Name: صندوق س ثروت هامرز-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س ثروت هامرز-سهام
ثهام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	101,600	99,006	101,600	100,013	(1.52)	112	373K	37B
1405/06/28	104,601	101,459	104,601	101,552	(2.91)	103	327K	33B
1405/06/25	105,000	102,802	106,535	104,596	0.42	124	291K	30B
1405/06/24	103,000	103,000	105,300	104,162	1.45	95	173K	18B
1405/06/23	103,166	100,100	103,200	102,678	(0.47)	111	461K	47B
1405/06/22	103,446	102,400	103,447	103,163	2.72	156	414K	43B
1405/06/21	100,300	98,415	101,359	100,434	2.06	119	251K	25B
1405/06/18	98,440	96,780	99,630	98,407	1.73	125	571K	56B
1405/06/17	97,086	96,150	97,087	96,734	2.62	153	845K	82B
1405/06/16	92,909	92,870	94,666	94,260	2.56	101	1M	101B
1405/06/15	91,880	90,491	92,154	91,909	2.73	89	395K	36B
1405/06/14	90,140	87,851	90,140	89,470	1.78	118	365K	33B
1405/06/11	87,606	87,606	89,400	87,904	(2.67)	81	386K	34B
1405/06/10	92,000	88,000	92,000	90,315	0.53	168	454K	41B
1405/06/09	90,220	87,504	92,149	89,837	(0.41)	192	381K	34B
1405/06/08	89,511	89,511	92,099	90,210	0.85	118	236K	21B
1405/06/07	89,511	89,511	92,099	90,210	0.85	118	236K	21B
1405/06/04	89,629	88,950	90,360	89,451	1.96	81	313K	28B
1405/06/03	85,477	85,477	88,036	87,734	2.65	114	609K	53B
1405/06/02	85,003	85,001	86,430	85,472	(0.22)	85	226K	19B
1405/06/01	87,420	84,400	88,301	85,659	(0.63)	83	140K	12B
1405/05/31	86,489	85,012	86,690	86,203	0.98	112	175K	15B
1405/05/28	85,799	84,006	87,000	85,367	(0.67)	107	241K	21B
1405/05/27	86,150	84,114	86,160	85,945	(0.23)	1,514	470K	40B
1405/05/26	87,330	85,630	87,539	86,147	1.35	119	234K	20B
1405/05/25	83,510	83,510	85,999	85,001	1.10	303	260K	22B
1405/05/24	86,127	83,539	86,128	84,080	(2.37)	162	807K	68B
1405/05/21	87,000	85,412	87,000	86,122	0.84	95	226K	19B
1405/05/20	87,000	85,412	87,000	86,122	0.84	95	226K	19B
1405/05/19	84,740	84,740	86,490	85,401	0.80	204	553K	47B
1405/05/18	85,899	83,450	85,899	84,724	1.59	234	1M	105B
1405/05/17	83,399	82,685	83,399	83,398	3.00	154	810K	68B
1405/05/14	80,972	80,097	80,972	80,970	3.00	166	930K	75B
1405/05/13	78,618	76,534	78,618	78,614	2.99	124	693K	55B
1405/05/12	78,618	76,534	78,618	78,614	2.99	124	693K	55B
1405/05/11	76,308	74,914	76,896	76,329	2.24	88	402K	31B
1405/05/10	75,381	73,780	76,605	74,657	(0.96)	80	389K	29B
1405/05/07	74,920	74,149	76,330	75,377	0.65	86	377K	28B
1405/05/06	74,890	74,200	75,700	74,891	1.76	71	184K	14B
1405/05/05	74,500	72,967	74,500	73,594	1.75	98	674K	50B
1405/05/04	72,496	71,506	72,497	72,331	2.76	182	1M	104B
1405/05/03	70,850	69,458	71,500	70,386	1.08	80	314K	22B
1405/04/31	71,760	68,056	71,760	69,634	(0.07)	87	896K	62B
1405/04/30	68,630	68,630	70,246	69,682	2.17	63	237K	17B
1405/04/29	66,566	66,566	68,290	68,200	2.86	60	439K	30B
1405/04/28	65,562	65,562	68,320	66,301	(1.91)	157	1M	73B
1405/04/27	66,330	66,330	68,359	67,589	(1.13)	58	224K	15B
1405/04/24	69,990	68,078	69,990	68,359	0.43	35	196K	13B
1405/04/23	66,620	66,260	69,189	68,065	1.17	57	223K	15B
1405/04/22	66,860	66,860	69,450	67,275	(2.4)	70	471K	32B
1405/04/21	68,923	68,919	70,960	68,927	(2.99)	107	707K	49B
1405/04/20	74,430	70,174	74,430	71,050	(1.79)	62	119K	8B
1405/04/17	74,999	71,590	74,999	72,342	(1.98)	158	726K	53B
1405/04/16	73,350	72,280	73,964	73,804	2.78	95	242K	18B
1405/04/15	72,419	71,070	72,817	71,810	1.12	95	263K	19B
1405/04/14	72,419	71,070	72,817	71,810	1.12	95	263K	19B
1405/04/13	72,419	71,070	72,817	71,810	1.12	95	263K	19B
1405/04/10	72,419	71,070	72,817	71,810	1.12	95	263K	19B
1405/04/09	70,700	70,700	71,554	71,016	2.22	48	92K	7B
1405/04/08	70,834	69,024	70,834	69,471	1.01	72	352K	24B
1405/04/07	69,000	67,072	69,000	68,776	(0.3)	90	469K	32B
1405/04/06	69,647	67,390	69,647	68,983	2.02	148	2M	146B
1405/04/03	67,390	67,389	68,013	67,619	2.40	130	1M	69B
1405/04/01	68,525	65,171	68,525	66,033	(1.72)	202	2M	132B
1405/03/31	65,520	65,217	68,800	67,186	(0.07)	303	4M	239B
1405/03/30	70,497	66,410	70,497	67,233	(1.77)	189	1M	70B
1405/03/27	68,555	67,010	68,966	68,445	0.39	213	1M	77B
1405/03/26	68,348	66,390	68,348	68,179	2.74	303	4M	260B
1405/03/25	66,358	66,358	66,358	66,358	3.00	68	717K	48B
1405/03/24	64,426	64,426	64,426	64,426	3.00	21	762K	49B
1405/03/23	62,550	62,550	62,550	62,550	3.00	50	755K	47B
1405/03/20	60,920	59,213	60,935	60,729	2.65	241	2M	149B
1405/03/19	59,161	59,080	59,161	59,161	3.00	255	5M	322B
1405/03/18	57,438	57,438	57,440	57,438	(3.0)	116	719K	41B
1405/03/17	59,406	58,950	59,406	59,214	2.67	189	1M	84B
1405/03/16	56,777	56,777	58,899	57,676	0.18	131	441K	25B
1405/03/13	58,000	56,700	58,000	57,574	(0.19)	92	316K	18B
1405/03/12	57,990	55,900	58,400	57,686	0.81	197	871K	50B
1405/03/11	57,571	55,920	57,571	57,220	2.37	237	1M	82B
1405/03/10	55,895	55,895	55,895	55,895	3.00	37	715K	40B
1405/03/09	54,267	54,267	54,267	54,267	3.00	38	306K	17B
1405/03/06	52,698	51,208	52,698	52,687	2.98	140	897K	47B
1405/03/05	52,698	51,208	52,698	52,687	2.98	140	897K	47B
1405/03/04	51,164	51,164	51,164	51,164	3.00	43	337K	17B
1405/03/03	49,674	49,674	49,674	49,674	3.00	26	307K	15B
1405/03/02	48,220	48,220	48,228	48,228	3.00	25	109K	5B
1405/02/30	46,813	46,813	47,800	46,824	(2.98)	192	3M	142B
1405/02/29	48,260	48,260	48,260	48,260	(3.0)	397	387K	19B
1404/12/09	49,320	49,320	50,570	50,019	0.54	7	24K	1B
1404/12/06	48,870	48,870	50,230	49,752	0.91	43	270K	13B
1404/12/05	49,790	49,010	49,820	49,304	0.27	42	273K	13B
1404/12/04	49,410	48,713	49,552	49,173	1.49	24	45K	2B
1404/12/03	48,180	48,180	49,627	48,450	(2.4)	30	57K	3B
1404/12/02	50,220	49,630	50,220	49,640	(2.97)	72	888K	44B
1404/11/29	51,800	50,420	51,980	51,160	(0.54)	27	77K	4B
1404/11/28	50,760	50,750	51,470	51,440	1.36	1,624	795K	41B
1404/11/27	51,000	50,480	51,300	50,750	(2.35)	42	97K	5B
1404/11/26	53,100	51,820	53,100	51,970	(2.62)	54	245K	13B
1404/11/25	53,630	51,950	54,220	53,370	0.93	42	238K	13B
1404/11/21	52,150	52,140	53,630	52,880	1.48	92	564K	30B
1404/11/20	53,010	51,410	53,010	52,110	(1.62)	91	614K	32B
1404/11/19	53,990	52,120	53,990	52,970	0.93	185	1M	68B
1404/11/18	51,990	51,990	52,510	52,480	2.92	145	1M	64B
1404/11/14	51,610	50,700	51,970	50,990	0.02	124	747K	38B
1404/11/13	50,450	49,710	51,020	50,980	2.91	128	1M	52B
1404/11/12	47,930	47,930	49,980	49,540	2.00	112	250K	12B
1404/11/11	47,990	47,820	49,500	48,570	(1.46)	189	1M	57B
1404/11/08	49,270	49,270	49,790	49,290	(2.95)	390	3M	128B
1404/11/07	50,790	50,790	50,790	50,790	(3.0)	83	945K	48B
1404/11/06	52,360	52,360	52,360	52,360	(2.98)	51	728K	38B
1404/11/05	53,970	53,970	53,970	53,970	(2.98)	67	753K	41B
1404/11/04	57,170	55,390	57,170	55,630	(2.57)	143	877K	49B
1404/11/01	56,420	56,400	57,690	57,100	1.21	121	694K	40B
1404/10/30	56,050	56,020	56,930	56,420	0.05	102	371K	21B
1404/10/29	55,750	55,750	56,760	56,390	1.46	110	429K	24B
1404/10/28	54,320	54,320	56,090	55,580	1.94	108	874K	49B
1404/10/24	54,320	54,320	55,190	54,520	(2.64)	169	848K	46B
1404/10/23	56,270	54,580	56,720	56,000	(0.46)	193	999K	56B
1404/10/22	56,180	55,870	56,720	56,260	2.16	221	1M	84B
1404/10/21	53,670	53,650	55,680	55,070	(0.27)	197	1M	58B
1404/10/20	55,260	55,210	56,620	55,220	(2.97)	196	2M	107B
1404/10/17	57,930	54,570	57,930	56,910	1.17	321	1M	82B
1404/10/16	56,250	56,250	56,250	56,250	2.98	36	862K	48B
1404/10/15	53,810	53,810	54,630	54,620	2.98	100	2M	90B
1404/10/14	53,700	52,000	53,850	53,040	(0.84)	168	734K	39B
1404/10/10	51,650	51,640	54,300	53,490	0.49	203	687K	37B
1404/10/09	53,970	53,180	53,970	53,230	(2.9)	131	764K	41B
1404/10/08	55,610	54,350	56,130	54,820	(2.16)	336	2M	86B
1404/10/07	56,720	55,220	56,720	56,030	1.74	305	1M	65B
1404/10/06	53,950	53,950	55,200	55,070	2.74	330	2M	96B
1404/10/03	52,700	52,700	53,700	53,600	2.80	202	1M	58B
1404/10/02	51,090	51,090	52,890	52,140	1.24	143	408K	21B
1404/10/01	52,440	50,920	52,440	51,500	(0.17)	193	314K	16B
1404/09/30	51,350	51,350	51,940	51,590	0.45	280	2M	79B
1404/09/29	50,500	50,500	51,660	51,360	2.39	267	2M	91B
1404/09/26	49,350	49,350	50,990	50,160	(0.38)	236	1M	61B
1404/09/25	49,770	49,720	51,600	50,350	0.50	255	2M	111B
1404/09/24	49,120	49,120	50,360	50,100	1.75	80	172K	9B
1404/09/23	49,170	48,770	49,460	49,240	0.65	114	271K	13B
1404/09/22	48,000	48,000	49,450	48,920	1.90	172	569K	28B
1404/09/19	48,150	47,600	48,300	48,010	(0.29)	105	287K	14B
1404/09/18	47,710	47,710	48,400	48,150	0.02	89	221K	11B
1404/09/17	47,950	47,950	48,690	48,140	(0.21)	91	169K	8B
1404/09/16	49,200	47,760	49,200	48,240	(0.21)	104	391K	19B
1404/09/15	47,630	47,630	48,790	48,340	1.96	90	257K	12B
1404/09/12	47,600	47,200	47,620	47,410	0.53	112	466K	22B
1404/09/11	46,860	46,810	47,500	47,160	0.90	69	112K	5B
1404/09/10	46,990	46,600	46,990	46,740	1.13	55	115K	5B
1404/09/09	46,000	45,830	46,400	46,220	1.07	71	186K	9B
1404/09/08	46,000	45,690	46,000	45,730	0.09	75	200K	9B
1404/09/05	45,850	45,440	45,880	45,690	(0.44)	48	120K	6B
1404/09/04	45,100	45,100	46,270	45,890	1.86	93	257K	12B
1404/09/02	44,460	44,460	45,200	45,050	0.67	102	249K	11B
1404/09/01	44,990	44,350	44,990	44,750	1.20	39	103K	5B
1404/08/28	44,160	44,160	44,710	44,220	0.09	46	139K	6B
1404/08/27	44,010	44,010	44,460	44,180	(0.61)	34	22K	972M
1404/08/26	44,720	44,220	44,720	44,450	0.16	46	94K	4B
1404/08/25	43,880	43,860	44,780	44,380	1.07	57	111K	5B
1404/08/24	43,700	43,700	44,230	43,910	0.64	62	185K	8B
1404/08/21	43,450	43,450	43,930	43,630	0.69	79	662K	29B
1404/08/20	43,100	43,100	43,830	43,330	0.70	56	260K	11B
1404/08/19	43,170	42,920	43,660	43,030	(0.21)	109	813K	35B
1404/08/18	43,580	42,710	43,580	43,120	(2.04)	99	598K	26B
1404/08/17	43,770	43,660	44,260	44,020	0.71	82	208K	9B
1404/08/14	44,250	43,600	44,250	43,710	(0.36)	79	350K	15B
1404/08/13	43,800	43,750	43,940	43,870	0.05	79	235K	10B
1404/08/12	43,710	43,700	44,130	43,850	1.36	83	242K	11B
1404/08/11	43,160	42,940	43,740	43,260	(0.55)	77	584K	25B
1404/08/10	43,740	43,200	43,750	43,500	1.21	111	177K	8B
1404/08/07	43,390	42,910	43,400	42,980	(0.35)	102	349K	15B
1404/08/06	43,750	42,900	43,750	43,130	(0.46)	179	629K	27B
1404/08/05	43,750	43,170	43,750	43,330	0.49	170	439K	19B
1404/08/04	43,750	43,060	43,750	43,120	0.47	41	120K	5B
1404/08/03	43,590	42,740	43,590	42,920	0.42	43	139K	6B
1404/07/30	42,540	42,540	43,300	42,740	0.19	74	579K	25B
1404/07/29	42,750	42,380	42,940	42,660	0.64	45	26K	1B
1404/07/28	42,890	42,350	42,890	42,390	(0.52)	61	233K	10B
1404/07/27	42,630	42,510	43,290	42,610	0.05	104	668K	28B
1404/07/26	41,670	41,650	42,610	42,590	2.95	116	875K	37B
1404/07/23	41,590	41,320	41,750	41,370	(1.01)	66	1M	54B
1404/07/22	42,290	41,430	42,290	41,790	(0.57)	49	138K	6B
1404/07/21	42,470	41,820	42,470	42,030	(0.24)	83	324K	14B
1404/07/20	41,800	41,610	42,310	42,130	2.13	91	443K	19B
1404/07/19	41,490	41,140	41,490	41,250	1.35	74	496K	20B
1404/07/16	40,860	40,630	41,080	40,700	(0.29)	73	461K	19B
1404/07/15	40,880	40,580	41,490	40,820	(0.15)	96	464K	19B
1404/07/14	41,430	40,110	41,430	40,880	(0.27)	115	586K	24B
1404/07/13	41,520	40,340	41,520	40,990	1.66	187	1M	42B
1404/07/12	39,370	39,370	40,380	40,320	2.83	95	888K	36B
1404/07/09	39,240	38,380	39,870	39,210	(0.88)	123	900K	35B
1404/07/08	41,300	39,100	41,300	39,560	(1.62)	817	854K	34B
1404/07/07	40,210	40,210	40,210	40,210	3.00	63	1M	49B
1404/07/06	39,040	39,040	39,040	39,040	2.98	25	751K	29B
1404/07/05	36,550	36,550	37,970	37,910	2.82	54	487K	18B
1404/07/02	36,790	36,540	37,320	36,870	(0.22)	90	856K	32B
1404/07/01	36,860	36,850	37,370	36,950	1.18	34	123K	5B
1404/06/31	36,100	36,100	36,820	36,520	2.07	31	208K	8B
1404/06/30	36,140	35,100	36,140	35,780	(0.91)	72	453K	16B
1404/06/29	36,110	36,110	36,110	36,110	(2.98)	243	841K	30B
1404/06/26	37,330	37,030	37,400	37,220	(0.03)	78	871K	32B
1404/06/25	37,450	36,900	37,450	37,230	(0.53)	99	1M	39B
1404/06/24	37,750	36,670	37,880	37,430	(0.51)	170	1M	46B
1404/06/23	37,370	37,350	37,990	37,620	0.78	360	3M	112B
1404/06/22	37,700	36,780	37,780	37,330	(0.69)	106	1M	41B
1404/06/18	38,230	37,410	38,230	37,590	(1.62)	209	2M	57B
1404/06/17	37,950	37,700	38,630	38,210	1.87	144	1M	49B
1404/06/16	36,930	36,920	37,880	37,510	0.35	16,280	11M	416B
1404/06/15	36,940	36,920	37,440	37,380	(0.27)	5,782	3M	95B
1404/06/12	37,610	36,950	37,760	37,480	(0.05)	131	669K	25B
1404/06/11	36,180	36,180	37,870	37,500	1.99	214	1M	56B
1404/06/09	36,490	36,490	36,870	36,770	2.71	70	381K	14B
1404/06/08	36,130	35,760	36,130	35,800	(1.86)	37	282K	10B
1404/06/05	36,290	36,200	36,710	36,480	0.86	61	2M	57B
1404/06/04	35,840	35,710	36,210	36,170	0.64	37	3M	106B
1404/06/03	36,180	35,800	36,250	35,940	(0.31)	56	449K	16B
1404/06/01	36,020	36,020	36,150	36,050	0.19	31	478K	17B
1404/05/29	36,070	35,450	36,070	35,980	(0.28)	49	777K	28B
1404/05/28	35,930	35,930	36,360	36,080	0.42	36	80K	3B
1404/05/27	35,910	35,760	36,300	35,930	0.50	66	247K	9B
1404/05/26	35,990	35,680	36,200	35,750	1.48	110	1M	37B
1404/05/25	35,270	35,120	35,680	35,230	0.0	48	360K	13B
1404/05/22	35,530	34,900	35,530	35,230	(0.96)	40	251K	9B
1404/05/21	36,000	35,520	36,000	35,570	(1.39)	18	25K	906M
1404/05/20	36,050	36,040	36,420	36,070	(0.44)	19	16K	594M
1404/05/19	36,160	36,160	36,300	36,230	(0.14)	31	75K	3B
1404/05/18	36,480	35,850	36,480	36,280	1.34	30	117K	4B
1404/05/15	35,810	35,700	35,940	35,800	0.45	36	536K	19B
1404/05/14	35,870	35,010	35,880	35,640	0.08	86	352K	13B
1404/05/13	35,670	35,450	35,670	35,610	0.51	43	396K	14B
1404/05/12	35,730	35,030	36,160	35,430	(0.73)	68	570K	20B
1404/05/11	35,850	35,200	35,850	35,690	(0.06)	61	407K	15B
1404/05/08	35,800	35,600	36,100	35,710	(0.92)	50	250K	9B
1404/05/07	36,400	35,340	36,400	36,040	(0.74)	58	340K	12B
1404/05/06	36,410	36,200	36,420	36,310	(2.31)	51	364K	13B
1404/05/05	37,300	36,910	37,300	37,170	(0.03)	55	153K	6B
1404/05/04	37,200	37,000	37,480	37,180	0.62	70	1M	41B
1404/05/01	36,900	36,900	37,210	36,950	(0.46)	83	411K	15B
1404/04/31	37,110	37,090	37,290	37,120	0.71	68	107K	4B
1404/04/30	36,420	35,970	37,080	36,860	1.24	103	2M	55B
1404/04/29	36,310	36,280	36,790	36,410	0.44	115	931K	34B
1404/04/28	36,410	35,380	36,430	36,250	2.49	68	334K	12B
1404/04/25	35,390	34,550	35,390	35,370	2.94	397	1M	41B
1404/04/24	34,390	33,010	34,390	34,360	2.91	93	592K	20B
1404/04/23	33,200	33,000	33,470	33,390	2.74	106	304K	10B
1404/04/22	33,160	32,210	33,160	32,500	0.90	84	155K	5B
1404/04/21	31,110	31,110	32,410	32,210	2.35	130	222K	7B
1404/04/18	31,400	31,400	31,890	31,470	(2.78)	190	1M	32B
1404/04/17	32,920	32,230	32,920	32,370	(2.56)	81	351K	11B
1404/04/16	32,970	32,420	33,860	33,220	1.03	131	297K	10B
1404/04/11	32,870	32,870	33,830	32,880	(2.95)	245	2M	55B
1404/04/10	33,880	33,880	33,880	33,880	(2.98)	23	729K	25B
1404/04/09	34,920	34,920	34,920	34,920	(3.0)	61	1M	46B
1404/04/08	36,000	36,000	36,000	36,000	(2.99)	10	714K	26B
1404/04/07	37,110	37,110	37,110	37,110	(2.98)	6	74K	3B
1404/03/21	38,630	38,150	38,630	38,250	0.87	42	89K	3B
1404/03/20	38,250	37,750	38,390	37,920	0.37	55	83K	3B
1404/03/19	38,300	37,200	38,310	37,780	(1.15)	78	595K	22B
1404/03/18	37,900	37,900	38,550	38,220	(0.68)	87	223K	9B
1404/03/17	39,050	38,200	39,050	38,480	(1.94)	103	598K	23B
1404/03/13	39,200	39,170	39,660	39,240	(0.91)	62	148K	6B
1404/03/12	39,800	39,400	39,800	39,600	0.74	59	155K	6B
1404/03/11	39,710	39,020	39,710	39,310	(1.6)	68	318K	12B
1404/03/10	40,100	39,700	40,100	39,950	0.10	61	251K	10B
1404/03/07	39,620	39,620	40,290	39,910	(0.15)	63	421K	17B
1404/03/06	39,460	39,460	40,540	39,970	1.47	95	343K	14B
1404/03/05	38,620	38,620	39,730	39,390	1.34	146	1M	46B
1404/03/04	39,260	38,590	39,670	38,870	(2.29)	107	628K	24B
1404/03/03	39,500	39,500	40,170	39,780	1.30	125	284K	11B
1404/02/31	39,030	39,030	39,470	39,270	(0.68)	127	665K	26B
1404/02/30	40,100	39,110	40,300	39,540	(1.74)	134	815K	32B
1404/02/29	40,220	40,050	40,440	40,240	(0.37)	170	1M	49B
1404/02/28	40,000	40,000	40,970	40,390	0.50	155	639K	26B
1404/02/27	40,800	39,300	40,800	40,190	0.37	118	673K	27B
1404/02/24	39,330	39,330	40,500	40,040	(0.72)	134	927K	37B
1404/02/23	41,390	40,160	41,390	40,330	0.35	171	951K	38B
1404/02/22	40,190	40,190	40,190	40,190	3.00	135	2M	64B
1404/02/21	39,100	38,570	40,290	39,020	(1.84)	189	1M	40B
1404/02/20	40,040	39,730	40,040	39,750	(2.93)	256	2M	61B
1404/02/17	41,620	40,500	41,620	40,950	1.34	343	1M	60B
1404/02/16	41,000	39,800	41,040	40,410	1.41	258	821K	33B
1404/02/15	39,880	39,660	39,900	39,850	2.87	219	1M	51B
1404/02/14	37,660	37,660	39,310	38,740	0.05	278	2M	64B
1404/02/13	38,720	38,720	38,720	38,720	(2.98)	107	952K	37B
1404/02/10	39,500	39,500	39,990	39,910	2.78	246	1M	48B
1404/02/09	38,640	38,200	39,160	38,830	0.99	204	601K	23B
1404/02/08	38,460	37,500	38,900	38,450	1.48	195	663K	25B
1404/02/07	36,690	36,690	38,300	37,890	0.24	446	1M	54B
1404/02/06	37,210	37,210	38,120	37,800	2.13	506	5M	183B
1404/02/03	36,110	36,090	37,430	37,010	(0.35)	213	1M	49B
1404/02/02	36,750	36,750	37,780	37,140	(1.54)	399	2M	56B
1404/02/01	37,800	35,650	37,800	37,720	2.78	675	7M	281B
1404/01/31	36,700	36,700	36,700	36,700	2.97	218	3M	119B
1404/01/30	35,530	34,700	35,660	35,640	2.92	290	2M	54B
1404/01/27	33,310	33,310	35,000	34,630	1.49	216	995K	34B
1404/01/26	34,950	33,950	34,950	34,120	(2.49)	321	1M	45B
1404/01/25	35,180	34,510	35,180	34,990	2.43	417	3M	95B
1404/01/24	34,160	34,160	34,160	34,160	2.98	39	1M	48B
1404/01/23	32,900	32,830	33,420	33,170	0.67	223	814K	27B
1404/01/20	33,730	32,530	33,730	32,950	(1.38)	367	2M	56B
1404/01/19	33,410	33,000	33,410	33,410	2.99	276	3M	98B
1404/01/18	32,530	32,320	32,800	32,440	(1.07)	132	400K	13B
1404/01/17	32,820	32,500	33,290	32,790	(1.91)	129	309K	10B
1404/01/16	33,600	32,820	33,940	33,430	(0.21)	72	247K	8B
1404/01/10	33,050	33,050	33,930	33,500	1.30	182	426K	14B
1404/01/09	33,000	32,810	33,580	33,070	(0.3)	136	949K	31B
1404/01/06	34,110	33,020	34,110	33,170	0.12	134	503K	17B
1404/01/05	33,170	32,900	33,170	33,130	2.86	137	950K	31B
1403/12/28	32,150	32,010	32,510	32,210	(2.36)	219	1M	42B
1403/12/27	32,860	32,750	33,200	32,990	(0.39)	128	894K	30B
1403/12/26	33,450	32,850	33,740	33,120	(0.27)	113	571K	19B
1403/12/25	33,150	33,090	33,240	33,210	2.88	242	2M	61B
1403/12/22	32,100	32,000	32,500	32,280	0.78	173	1M	38B
1403/12/21	32,200	31,800	32,950	32,030	(0.71)	139	649K	21B
1403/12/20	31,500	31,500	32,790	32,260	1.16	151	810K	26B
1403/12/19	32,100	31,730	32,550	31,890	(2.51)	307	2M	67B
1403/12/18	33,200	32,100	33,390	32,710	(1.15)	157	929K	30B
1403/12/15	33,300	32,710	33,580	33,090	(0.63)	143	736K	24B
1403/12/14	32,860	32,860	34,000	33,300	0.03	169	743K	25B
1403/12/13	33,420	33,210	34,050	33,290	(2.75)	157	1M	35B
1403/12/12	33,720	33,720	34,340	34,230	0.53	251	369K	13B
1403/12/11	33,810	33,700	34,400	34,050	(0.06)	179	485K	17B
1403/12/08	35,380	33,800	35,380	34,070	(1.99)	292	968K	33B
1403/12/07	35,120	33,980	35,120	34,760	1.91	1,832	2M	63B
1403/12/06	33,860	33,660	34,170	34,110	2.80	1,429	1M	47B
1403/12/05	32,600	32,600	33,720	33,180	1.31	155	540K	18B
1403/12/04	33,650	32,660	33,650	32,750	(1.09)	116	309K	10B
1403/12/01	33,580	33,000	33,580	33,110	(0.24)	123	399K	13B
1403/11/30	33,240	33,000	33,550	33,190	0.24	102	372K	12B
1403/11/29	32,400	32,400	33,600	33,110	1.19	130	618K	20B
1403/11/28	33,100	32,490	33,220	32,720	(2.3)	304	1M	46B
1403/11/27	33,800	33,240	33,800	33,490	(2.25)	169	994K	33B
1403/11/23	34,790	34,110	35,260	34,260	(2.56)	243	1M	44B
1403/11/21	34,250	34,250	35,700	35,160	(0.2)	300	829K	29B
1403/11/17	35,600	35,000	35,600	35,230	(1.21)	148	292K	10B
1403/11/16	34,930	34,930	35,740	35,660	2.29	132	832K	30B
1403/11/15	34,800	34,800	35,100	34,860	(0.06)	140	711K	25B
1403/11/14	34,800	34,550	35,080	34,880	0.43	178	890K	31B
1403/11/13	35,460	34,490	35,500	34,730	(2.25)	226	694K	24B
1403/11/10	35,840	35,400	35,860	35,530	0.40	145	293K	10B
1403/11/08	35,610	35,250	35,640	35,390	(1.01)	207	444K	16B
1403/11/07	36,240	35,590	36,240	35,750	(0.17)	203	578K	21B
1403/11/06	36,190	35,270	36,250	35,810	1.73	249	1M	44B
1403/11/03	34,610	34,610	35,220	35,200	2.92	112	1M	38B
1403/11/02	34,200	33,600	34,930	34,200	(0.23)	193	816K	28B
1403/11/01	34,330	33,900	35,400	34,280	(1.52)	138	364K	12B
1403/10/30	34,600	34,250	35,370	34,810	0.23	209	1M	48B
1403/10/29	34,940	34,500	35,500	34,730	(2.33)	185	1M	38B
1403/10/26	36,200	35,200	36,200	35,560	0.59	164	864K	31B
1403/10/24	34,700	34,700	35,900	35,350	0.26	245	1M	49B
1403/10/23	36,260	34,560	36,260	35,260	(1.01)	282	2M	54B
1403/10/22	36,150	35,150	36,960	35,620	(1.68)	409	1M	50B
1403/10/19	36,060	35,810	36,790	36,230	0.75	287	1M	41B
1403/10/18	35,930	35,820	35,970	35,960	2.95	221	2M	55B
1403/10/17	34,650	34,500	35,250	34,930	(0.2)	221	1M	46B
1403/10/16	35,600	34,330	35,600	35,000	1.13	315	998K	35B
1403/10/15	34,200	34,040	34,650	34,610	2.85	463	3M	88B
1403/10/12	33,300	33,100	33,900	33,650	1.26	412	12M	404B
1403/10/11	32,900	32,500	33,400	33,230	0.88	214	6M	184B
1403/10/10	33,200	32,340	33,200	32,940	(0.9)	264	2M	81B
1403/10/09	34,200	32,770	34,200	33,240	(1.6)	267	1M	48B
1403/10/08	34,110	33,500	34,110	33,780	0.0	300	1M	49B
1403/10/05	34,290	33,200	34,300	33,780	(0.62)	416	2M	61B
1403/10/04	34,430	33,510	34,430	33,990	1.25	537	3M	101B
1403/10/03	32,860	32,860	33,830	33,570	0.45	378	2M	64B
1403/10/02	34,800	32,900	34,800	33,420	(1.09)	446	2M	68B
1403/10/01	33,780	33,760	33,790	33,790	2.99	108	1M	39B
1403/09/28	32,570	32,230	33,710	32,810	(1.23)	412	2M	50B
1403/09/27	32,950	32,710	33,710	33,220	(1.48)	377	4M	125B
1403/09/26	34,200	32,710	34,540	33,720	0.48	628	2M	84B
1403/09/25	33,600	32,820	33,600	33,560	2.85	614	3M	111B
1403/09/24	32,630	32,630	32,630	32,630	3.00	69	1000K	33B
1403/09/21	31,240	30,920	32,170	31,680	0.89	384	2M	60B
1403/09/20	31,900	30,900	32,190	31,400	0.35	457	2M	72B
1403/09/19	31,270	31,270	31,290	31,290	3.00	144	1M	32B
1403/09/18	30,000	29,890	31,000	30,380	0.60	349	1M	44B
1403/09/17	30,800	29,960	30,800	30,200	(2.2)	580	3M	90B
1403/09/14	30,510	30,510	31,280	30,880	(0.39)	427	3M	90B
1403/09/13	31,330	30,500	31,330	31,000	1.91	407	2M	63B
1403/09/12	29,990	29,990	30,490	30,420	2.74	161	2M	57B
1403/09/11	30,090	29,410	30,090	29,610	(2.28)	170	782K	23B
1403/09/10	30,530	29,720	30,950	30,300	(1.05)	423	2M	69B
1403/09/07	29,800	29,800	31,450	30,620	0.10	553	4M	114B
1403/09/06	31,070	29,410	31,070	30,590	1.39	705	5M	140B
1403/09/05	30,170	30,000	30,170	30,170	2.97	221	2M	52B
1403/09/04	28,870	28,820	29,310	29,300	2.95	198	1M	30B
1403/09/03	27,800	27,800	28,850	28,460	1.53	558	2M	44B
1403/08/30	27,700	27,700	28,460	28,030	(1.16)	262	2M	45B
1403/08/29	29,520	27,830	29,520	28,360	(1.15)	416	1M	38B
1403/08/28	28,130	28,130	28,970	28,690	1.99	356	2M	51B
1403/08/27	28,720	27,410	28,720	28,130	0.86	399	2M	53B
1403/08/26	27,490	27,490	27,910	27,890	2.92	94	1M	28B
1403/08/23	26,610	26,610	27,430	27,100	1.04	190	682K	18B
1403/08/22	26,980	26,450	27,200	26,820	(1.07)	253	1M	37B
1403/08/21	27,690	26,400	27,690	27,110	0.82	526	2M	49B
1403/08/20	26,890	26,890	26,890	26,890	2.99	79	1M	33B
1403/08/19	25,900	25,900	26,120	26,110	2.96	104	994K	26B
1403/08/16	25,300	25,110	26,300	25,360	(1.32)	1,466	2M	56B
1403/08/15	25,350	25,350	25,830	25,700	2.31	405	295K	8B
1403/08/14	25,070	24,900	25,380	25,120	(0.99)	97	599K	15B
1403/08/13	25,750	25,330	25,750	25,370	(2.83)	426	918K	23B
1403/08/12	26,160	25,750	26,450	26,110	0.69	88	350K	9B
1403/08/09	26,160	25,550	26,400	25,930	(0.19)	229	1M	31B
1403/08/08	26,570	25,910	26,570	25,980	(2.73)	228	1M	37B
1403/08/07	26,990	26,100	26,990	26,710	1.91	312	3M	70B
1403/08/06	26,210	26,210	26,210	26,210	2.99	64	734K	19B
1403/08/05	25,450	25,450	25,450	25,450	2.99	101	1M	26B
1403/08/02	24,950	24,410	24,950	24,710	(1.75)	170	1M	27B
1403/08/01	25,050	24,500	25,520	25,150	0.04	150	1M	30B
1403/07/30	25,000	25,000	25,450	25,140	0.24	195	711K	18B
1403/07/29	25,500	24,770	25,500	25,080	(1.76)	594	1M	32B
1403/07/28	26,000	25,270	26,000	25,530	(2.0)	267	2M	42B
1403/07/25	26,080	26,000	26,350	26,050	0.39	83	201K	5B
1403/07/24	26,200	25,690	26,200	25,950	(2.0)	190	1M	30B
1403/07/23	27,010	26,290	27,010	26,480	(2.29)	218	1M	30B
1403/07/22	27,220	26,900	27,450	27,100	1.23	201	1M	32B
1403/07/21	26,920	26,570	26,930	26,770	2.37	190	936K	25B
1403/07/18	26,040	25,910	26,160	26,150	0.93	115	688K	18B
1403/07/17	25,780	25,780	26,030	25,910	0.50	100	676K	18B
1403/07/16	25,780	25,780	25,780	25,780	(1.0)	219	2M	49B
1403/07/15	26,040	26,040	26,040	26,040	(0.99)	33	744K	19B
1403/07/14	26,300	26,300	26,300	26,300	(0.98)	59	755K	20B
1403/07/11	26,560	26,560	26,560	26,560	(0.97)	37	745K	20B
1403/07/10	26,900	26,750	26,900	26,820	(0.74)	69	827K	22B
1403/07/09	27,100	26,960	27,230	27,020	(0.77)	223	2M	45B
1403/07/08	27,230	27,230	27,230	27,230	(0.98)	118	2M	45B
1403/07/07	27,500	27,500	27,500	27,500	(0.97)	24	1M	28B
1403/07/04	28,280	27,550	28,280	27,770	(1.38)	327	2M	62B
1403/07/03	28,000	27,700	28,290	28,160	2.21	227	1M	38B
1403/07/02	27,140	27,000	27,980	27,550	0.55	196	807K	22B
1403/07/01	27,460	27,100	27,740	27,400	(0.25)	142	929K	25B
1403/06/28	27,110	27,000	27,750	27,470	1.22	107	472K	13B
1403/06/27	26,920	26,880	27,520	27,140	1.50	169	916K	25B
1403/06/26	26,430	26,430	26,890	26,740	0.60	57	170K	5B
1403/06/25	26,950	26,470	26,950	26,580	(1.04)	101	500K	13B
1403/06/24	26,900	26,770	27,030	26,860	0.19	105	175K	5B
1403/06/21	26,740	26,640	27,000	26,810	0.68	75	221K	6B
1403/06/20	26,360	26,300	26,680	26,630	1.37	137	5M	124B
1403/06/19	26,160	26,090	26,380	26,270	1.59	89	859K	23B
1403/06/18	26,150	25,750	26,150	25,860	(0.5)	84	587K	15B
1403/06/17	26,100	25,880	26,280	25,990	(0.54)	140	868K	23B
1403/06/13	26,590	26,000	26,590	26,130	(0.46)	128	369K	10B
1403/06/11	26,890	26,000	26,890	26,250	(0.76)	216	664K	17B
1403/06/10	26,210	26,210	26,480	26,450	1.85	276	2M	51B
1403/06/07	25,940	25,710	26,180	25,970	0.97	152	5M	118B
1403/06/06	26,100	25,400	26,100	25,720	0.47	107	1M	27B
1403/06/05	26,220	25,490	26,220	25,600	(0.47)	111	258K	7B
1403/06/03	25,210	25,210	25,720	25,720	1.98	83	544K	14B
1403/05/31	25,400	25,130	25,550	25,220	0.28	132	399K	10B
1403/05/30	25,100	25,010	25,500	25,150	(1.45)	183	1M	34B
1403/05/29	26,190	25,350	26,190	25,520	(1.31)	171	744K	19B
1403/05/28	25,870	25,720	25,870	25,860	1.93	168	1M	36B
1403/05/27	25,210	25,210	25,390	25,370	1.89	56	555K	14B
1403/05/24	24,900	24,770	24,900	24,900	1.97	94	1M	32B
1403/05/23	24,460	24,300	24,770	24,420	(0.53)	165	1M	27B
1403/05/22	24,610	24,310	25,100	24,550	(0.81)	171	881K	22B
1403/05/21	24,610	24,580	25,000	24,750	0.57	126	424K	10B
1403/05/20	24,520	24,500	24,680	24,610	1.69	105	582K	14B
1403/05/16	24,690	24,100	24,690	24,200	(0.53)	138	348K	8B
1403/05/15	24,700	24,000	24,700	24,330	0.12	154	704K	17B
1403/05/14	23,840	23,830	24,790	24,300	(0.04)	179	856K	21B
1403/05/13	25,130	23,210	25,500	24,310	(3.38)	369	3M	74B
1403/05/10	25,970	24,500	25,970	25,160	(3.56)	337	2M	49B
1403/05/09	26,030	26,000	26,250	26,090	(0.15)	193	575K	15B
1403/05/08	26,210	26,080	26,300	26,130	(0.65)	109	614K	16B
1403/05/06	26,380	26,170	26,380	26,300	0.19	136	493K	13B
1403/05/03	26,480	26,160	26,480	26,250	(0.19)	128	542K	14B
1403/05/02	26,270	26,200	26,400	26,300	0.57	133	301K	8B
1403/05/01	26,470	26,100	26,470	26,150	(0.08)	148	426K	11B
1403/04/31	26,230	26,070	26,300	26,170	(0.65)	168	1M	35B
1403/04/30	26,700	26,200	26,700	26,340	(1.31)	217	1M	27B
1403/04/27	26,700	26,560	26,780	26,690	0.38	116	242K	6B
1403/04/24	26,530	26,520	26,690	26,590	0.0	82	436K	12B
1403/04/23	26,820	26,360	26,820	26,590	0.26	183	3M	84B
1403/04/20	27,000	26,440	27,000	26,520	(0.45)	226	841K	22B
1403/04/19	26,800	26,490	27,000	26,640	(0.97)	159	995K	27B
1403/04/18	27,170	26,700	27,220	26,900	(1.25)	276	1M	36B
1403/04/17	28,280	26,970	28,280	27,240	(2.99)	556	3M	81B
1403/04/16	26,960	26,960	28,650	28,080	7.79	1,001	11M	323B
1403/04/13	26,050	25,840	26,300	26,050	0.27	167	329K	9B
1403/04/12	26,170	25,810	26,170	25,980	1.48	83	378K	10B
1403/04/11	25,420	25,420	25,800	25,600	0.31	140	462K	12B
1403/04/10	25,800	25,400	25,800	25,520	(2.63)	273	1M	34B
1403/04/09	26,490	25,800	26,650	26,210	(1.06)	326	1M	29B
1403/04/06	26,340	26,300	26,600	26,490	1.42	213	2M	42B
1403/04/04	25,880	25,740	26,380	26,120	1.48	206	933K	24B
1403/04/03	25,850	25,640	25,850	25,740	(0.16)	90	451K	12B
1403/04/02	25,680	25,580	25,900	25,780	(0.39)	260	4M	103B
1403/03/30	25,310	25,310	25,900	25,880	2.13	175	5M	120B
1403/03/29	25,560	25,260	25,560	25,340	0.76	155	994K	25B
1403/03/27	25,160	25,010	25,350	25,150	(0.16)	152	826K	21B
1403/03/26	25,410	25,090	25,590	25,190	(0.83)	162	1M	30B
1403/03/23	25,510	25,270	25,550	25,400	(0.12)	113	580K	15B
1403/03/22	25,500	25,310	25,610	25,430	(1.01)	168	681K	17B
1403/03/21	25,600	25,440	25,990	25,690	1.66	332	2M	64B
1403/03/20	25,200	25,040	25,720	25,270	0.68	239	785K	20B
1403/03/19	25,270	25,050	25,270	25,100	(1.18)	236	2M	39B
1403/03/16	25,530	25,260	25,560	25,400	(0.39)	170	515K	13B
1403/03/13	25,400	25,250	25,800	25,500	(1.09)	193	866K	22B
1403/03/12	26,400	25,500	26,410	25,780	(1.64)	246	2M	41B
1403/03/09	26,500	25,950	26,500	26,210	1.67	390	4M	100B
1403/03/08	25,390	25,390	25,890	25,780	3.53	243	3M	76B
1403/03/07	25,000	24,700	25,530	24,900	(0.44)	321	4M	89B
1403/03/06	25,200	24,900	25,250	25,010	(1.03)	269	2M	61B
1403/03/05	25,470	25,100	25,550	25,270	(0.59)	336	2M	53B
1403/03/01	25,000	25,000	25,640	25,420	0.0	163	855K	22B
1403/02/30	25,850	25,010	25,850	25,420	(2.27)	334	4M	94B
1403/02/29	26,060	25,790	26,470	26,010	(0.23)	182	1M	30B
1403/02/26	26,150	25,840	26,390	26,070	0.12	251	948K	25B
1403/02/25	26,310	25,900	26,310	26,040	(0.12)	462	1M	27B
1403/02/24	26,150	25,760	26,530	26,070	(0.72)	444	2M	53B
1403/02/23	26,660	26,120	26,660	26,260	(0.72)	304	2M	55B
1403/02/22	26,750	26,250	26,750	26,450	(0.6)	307	2M	45B
1403/02/19	26,450	26,450	26,750	26,610	0.49	241	1M	32B
1403/02/18	26,500	26,390	26,700	26,480	0.49	296	2M	41B
1403/02/17	26,460	26,220	26,690	26,350	(1.01)	237	3M	71B
1403/02/16	26,750	26,450	26,950	26,620	(0.37)	275	2M	60B
1403/02/12	26,660	26,660	26,990	26,720	1.10	162	586K	16B
1403/02/11	26,450	26,380	26,700	26,430	(0.41)	210	1M	37B
1403/02/10	26,380	26,380	26,750	26,540	0.53	295	1M	29B
1403/02/09	26,620	26,260	26,630	26,400	(1.35)	290	2M	45B
1403/02/08	26,740	26,500	27,100	26,760	(0.15)	340	3M	68B
1403/02/05	26,700	26,700	26,980	26,800	0.26	281	1M	29B
1403/02/04	27,000	26,560	27,000	26,730	(0.41)	278	1M	34B
1403/02/03	26,890	26,470	26,960	26,840	(0.15)	364	1M	37B
1403/02/02	27,540	26,450	27,800	26,880	(1.68)	1,148	4M	106B
1403/02/01	26,330	26,330	27,830	27,340	5.19	927	8M	215B
1403/01/29	25,950	25,740	26,010	25,990	1.92	274	1M	35B
1403/01/28	25,800	25,240	25,800	25,500	(0.97)	418	2M	51B
1403/01/27	25,500	25,420	25,800	25,750	1.78	67	521K	13B
1403/01/26	25,290	25,290	25,800	25,300	(1.94)	469	3M	83B
1403/01/25	26,650	25,550	26,650	25,800	(3.33)	557	2M	58B
1403/01/21	26,530	26,520	26,810	26,690	0.11	314	952K	25B
1403/01/20	26,440	26,430	26,930	26,660	2.62	296	663K	18B
1403/01/19	25,710	25,700	26,490	25,980	0.27	390	1M	34B
1403/01/18	26,830	25,520	26,830	25,910	(3.14)	676	3M	76B
1403/01/15	26,580	26,580	26,920	26,750	0.30	349	1M	29B
1403/01/14	26,710	26,290	26,860	26,670	(1.26)	449	1M	29B
1403/01/11	26,970	26,700	27,100	27,010	0.78	432	2M	46B
1403/01/08	26,520	26,520	26,980	26,800	0.56	258	670K	18B
1403/01/07	26,800	26,290	26,810	26,650	(0.45)	294	1M	34B
1403/01/06	26,770	26,590	26,880	26,770	0.53	613	4M	106B
1403/01/05	26,440	26,400	26,830	26,630	1.80	756	4M	107B
1402/12/28	26,100	26,000	26,320	26,160	0.85	532	2M	56B
1402/12/27	25,980	25,820	26,040	25,940	0.54	405	2M	48B
1402/12/26	25,500	25,500	25,970	25,800	0.0	426	1M	38B
1402/12/23	25,490	25,430	25,990	25,800	(0.42)	307	1M	28B
1402/12/22	26,060	25,640	26,180	25,910	(0.99)	438	2M	45B
1402/12/21	26,150	26,010	26,230	26,170	0.0	331	2M	48B
1402/12/20	26,130	26,100	26,330	26,170	(0.49)	222	585K	15B
1402/12/19	26,450	26,210	26,450	26,300	0.46	353	2M	45B
1402/12/16	25,890	25,890	26,350	26,180	0.27	379	2M	44B
1402/12/15	25,890	25,580	26,300	26,110	1.63	433	3M	69B
1402/12/14	26,010	25,500	26,030	25,690	(1.68)	532	3M	67B
1402/12/13	25,900	25,800	26,470	26,130	1.59	665	6M	147B
1402/12/12	25,190	24,820	25,970	25,720	2.51	598	4M	111B
1402/12/09	25,000	24,750	25,170	25,090	1.50	196	1M	27B
1402/12/08	24,350	24,350	25,040	24,720	0.65	223	706K	17B
1402/12/07	24,700	24,400	25,030	24,560	(1.25)	331	570K	14B
1402/12/05	24,960	24,550	25,150	24,870	(0.32)	400	970K	24B
1402/12/02	24,940	24,900	25,100	24,950	(0.4)	243	611K	15B
1402/12/01	24,860	24,850	25,300	25,050	(1.49)	405	1M	27B
1402/11/30	25,250	25,180	25,530	25,430	0.99	221	806K	21B
1402/11/29	24,870	24,870	25,300	25,180	0.76	235	1M	26B
1402/11/28	25,480	24,880	25,480	24,990	(1.38)	504	2M	39B
1402/11/25	25,410	25,250	25,490	25,340	(1.09)	248	502K	13B
1402/11/24	25,680	25,450	25,710	25,620	(0.16)	235	724K	19B
1402/11/23	25,690	25,330	25,750	25,660	(0.35)	246	506K	13B
1402/11/21	25,700	25,680	25,840	25,750	0.27	325	1M	32B
1402/11/18	25,250	25,250	25,880	25,680	1.46	231	718K	18B
1402/11/17	25,260	25,150	25,550	25,310	(0.43)	439	2M	50B
1402/11/16	25,400	25,280	25,540	25,420	(0.59)	304	762K	19B
1402/11/15	25,720	25,500	25,720	25,570	(0.08)	328	1M	30B
1402/11/14	25,300	25,300	25,730	25,590	1.35	420	2M	54B
1402/11/11	24,910	24,880	25,400	25,250	0.96	254	1M	34B
1402/11/10	25,130	24,890	25,140	25,010	0.52	336	1M	30B
1402/11/09	24,860	24,600	25,200	24,880	(0.08)	428	2M	52B
1402/11/08	24,800	24,800	24,970	24,900	0.40	388	2M	42B
1402/11/07	24,890	24,690	24,910	24,800	0.53	320	2M	43B
1402/11/04	24,800	24,430	25,200	24,670	1.44	304	4M	96B
1402/11/03	24,870	24,000	25,120	24,320	(2.88)	771	2M	51B
1402/11/02	25,380	24,850	25,380	25,040	(0.4)	517	4M	108B
1402/11/01	25,210	24,910	25,350	25,140	(1.72)	390	1M	29B
1402/10/30	25,850	25,210	25,880	25,580	(0.27)	373	907K	23B
1402/10/27	25,510	25,510	25,730	25,650	0.12	233	766K	20B
1402/10/26	25,550	25,550	25,750	25,620	(0.7)	260	841K	22B
1402/10/25	25,980	25,610	26,000	25,800	(0.81)	438	1M	36B
1402/10/24	25,800	25,800	26,120	26,010	0.77	467	2M	57B
1402/10/23	25,800	25,750	25,900	25,810	0.12	437	2M	42B
1402/10/20	25,680	25,660	25,850	25,780	0.39	343	1M	32B
1402/10/19	25,840	25,610	25,840	25,680	0.04	256	1M	36B
1402/10/18	25,800	25,500	25,800	25,670	(0.39)	267	1M	30B
1402/10/17	25,660	25,660	25,840	25,770	0.43	216	849K	22B
1402/10/16	25,800	25,550	25,830	25,660	(0.5)	369	1M	33B
1402/10/13	25,760	25,650	25,850	25,790	0.08	250	941K	24B
1402/10/12	25,800	25,600	25,840	25,770	0.0	325	2M	60B
1402/10/11	25,800	25,720	25,990	25,770	0.35	422	2M	58B
1402/10/10	25,690	25,620	25,800	25,680	0.08	266	2M	43B
1402/10/09	25,690	25,530	25,750	25,660	0.20	482	2M	44B
1402/10/06	25,500	25,420	25,700	25,610	0.43	299	924K	24B
1402/10/05	25,790	25,300	25,790	25,500	(0.27)	347	1M	34B
1402/10/04	25,500	25,410	25,850	25,570	0.20	335	2M	41B
1402/10/03	25,520	25,440	25,630	25,520	(0.16)	259	762K	19B
1402/10/02	25,350	25,350	25,790	25,560	0.83	530	2M	58B
1402/09/29	25,040	25,040	25,530	25,350	1.16	297	883K	22B
1402/09/28	24,900	24,850	25,280	25,060	0.16	405	843K	21B
1402/09/27	24,700	24,700	25,200	25,020	1.67	957	2M	54B
1402/09/25	23,960	23,960	24,850	24,610	2.88	258	1M	30B
1402/09/22	23,920	23,750	24,250	23,920	(0.37)	134	422K	10B
1402/09/21	23,990	23,960	24,160	24,010	(0.54)	189	562K	14B
1402/09/20	24,170	23,940	24,350	24,140	(0.21)	277	1M	34B
1402/09/19	24,130	24,100	24,600	24,190	0.42	174	628K	15B
1402/09/18	24,350	24,020	24,350	24,090	(1.23)	271	596K	14B
1402/09/15	24,320	24,000	24,500	24,390	0.33	157	734K	18B
1402/09/14	24,130	23,940	24,550	24,310	0.45	253	1M	32B
1402/09/13	24,170	23,740	24,550	24,200	1.04	376	3M	78B
1402/09/12	23,450	23,450	24,250	23,950	1.74	320	3M	63B
1402/09/11	23,350	23,350	23,750	23,540	1.16	357	3M	71B
1402/09/08	23,200	23,100	23,720	23,270	1.48	195	1M	25B
1402/09/07	23,000	22,830	23,060	22,930	0.13	183	2M	39B
1402/09/06	22,910	22,800	23,000	22,900	(0.13)	76	424K	10B
1402/09/05	22,760	22,750	23,150	22,930	(0.35)	146	3M	58B
1402/09/04	22,860	22,860	23,150	23,010	0.52	164	2M	43B
1402/09/01	22,840	22,840	22,930	22,890	(0.04)	116	373K	9B
1402/08/30	22,600	22,600	22,990	22,900	0.79	131	788K	18B
1402/08/29	22,250	22,250	22,840	22,720	2.20	112	385K	9B
1402/08/28	22,000	22,000	22,360	22,230	0.95	69	143K	3B
1402/08/27	22,010	22,000	22,160	22,020	(0.68)	74	229K	5B
1402/08/24	21,700	21,700	22,250	22,170	(0.31)	44	109K	2B
1402/08/23	22,280	22,100	22,380	22,240	(0.45)	80	261K	6B
1402/08/22	21,860	21,860	22,470	22,340	1.32	71	176K	4B
1402/08/21	22,100	21,900	22,250	22,050	(0.85)	56	209K	5B
1402/08/20	22,060	21,780	22,400	22,240	(0.09)	121	400K	9B
1402/08/17	22,200	22,150	22,480	22,260	0.18	62	292K	7B
1402/08/16	21,850	21,840	22,430	22,220	3.20	65	222K	5B
1402/08/15	21,430	21,420	21,650	21,530	0.89	59	116K	2B
1402/08/14	21,080	21,080	21,410	21,340	(0.05)	41	66K	1B
1402/08/13	20,900	20,900	21,500	21,350	2.99	48	92K	2B
1402/08/10	20,880	20,580	21,080	20,730	(1.8)	29	42K	877M
1402/08/09	21,350	20,920	21,350	21,110	(0.89)	35	122K	3B
1402/08/08	21,100	21,100	21,490	21,300	1.91	76	168K	4B
1402/08/07	20,740	20,700	21,030	20,900	2.55	38	49K	1B
1402/08/06	20,990	20,150	20,990	20,380	(1.97)	142	475K	10B
1402/08/03	20,900	20,600	21,000	20,790	(0.53)	60	145K	3B
1402/08/02	20,950	20,850	20,980	20,900	(0.19)	47	77K	2B
1402/08/01	21,100	20,810	21,250	20,940	(0.43)	75	212K	4B
1402/07/30	20,930	20,920	21,190	21,030	0.10	56	146K	3B
1402/07/29	21,200	20,960	21,200	21,010	0.33	27	52K	1B
1402/07/26	20,920	20,740	21,090	20,940	(0.62)	43	119K	2B
1402/07/25	21,160	20,960	21,290	21,070	0.05	58	99K	2B
1402/07/24	20,780	20,770	21,220	21,060	0.19	47	131K	3B
1402/07/23	21,080	20,710	21,150	21,020	1.45	36	113K	2B
1402/07/22	20,900	20,660	21,040	20,720	(1.85)	67	160K	3B
1402/07/19	20,940	20,940	21,400	21,110	0.33	30	67K	1B
1402/07/18	20,820	20,820	21,220	21,040	0.0	38	32K	669M
1402/07/17	20,990	20,930	21,160	21,040	1.15	65	219K	5B
1402/07/16	21,500	20,040	21,500	20,800	(5.28)	179	988K	21B
1402/07/15	21,980	21,750	22,990	21,960	(1.48)	61	178K	4B
1402/07/12	22,030	21,740	22,650	22,290	0.91	107	428K	10B
1402/07/10	21,910	21,910	22,180	22,090	1.61	35	109K	2B
1402/07/09	22,080	21,660	22,090	21,740	(1.9)	65	411K	9B
1402/07/08	22,100	21,950	22,200	22,160	0.09	70	189K	4B
1402/07/05	22,100	21,820	22,330	22,140	1.65	55	169K	4B
1402/07/04	21,860	21,440	22,000	21,780	(1.18)	67	167K	4B
1402/07/03	22,040	21,970	22,190	22,040	(0.63)	83	263K	6B
1402/07/01	22,200	21,980	22,500	22,180	(1.29)	135	339K	8B
1402/06/29	22,110	22,110	22,590	22,470	1.63	111	291K	7B
1402/06/28	22,340	21,980	22,340	22,110	(0.09)	40	43K	949M
1402/06/27	22,310	21,960	22,310	22,130	(0.67)	69	77K	2B
1402/06/26	22,300	21,890	22,590	22,280	(0.18)	96	138K	3B
1402/06/22	22,410	22,110	22,640	22,320	(1.37)	118	135K	3B
1402/06/21	22,320	22,320	23,100	22,630	(1.27)	158	583K	13B
1402/06/20	22,600	22,600	23,120	22,920	0.92	122	497K	11B
1402/06/19	22,900	22,350	22,900	22,710	(0.83)	98	140K	3B
1402/06/18	22,350	22,350	23,210	22,900	0.62	149	502K	11B
1402/06/14	22,250	22,250	23,150	22,760	2.11	181	755K	17B
1402/06/13	21,770	21,770	22,570	22,290	1.00	104	361K	8B
1402/06/12	21,920	21,920	22,340	22,070	(1.12)	111	349K	8B
1402/06/11	22,050	22,050	22,590	22,320	(0.71)	114	284K	6B
1402/06/08	21,710	21,710	22,850	22,480	1.26	146	585K	13B
1402/06/07	21,660	21,660	22,460	22,200	0.32	83	172K	4B
1402/06/06	21,650	21,650	22,480	22,130	1.51	116	522K	12B
1402/06/05	21,350	21,350	22,210	21,800	3.17	144	430K	9B
1402/06/04	20,790	20,790	21,540	21,130	0.91	75	188K	4B
1402/06/01	20,490	20,470	21,500	20,940	0.96	64	483K	10B
1402/05/31	20,770	20,510	20,790	20,740	(1.52)	18	24K	489M
1402/05/30	21,120	20,760	21,540	21,060	2.78	51	310K	7B
1402/05/29	20,130	20,090	20,900	20,490	0.69	48	139K	3B
1402/05/28	20,610	20,210	20,610	20,350	(0.29)	39	35K	705M
1402/05/25	20,290	20,260	20,750	20,410	(1.02)	106	147K	3B
1402/05/24	20,660	20,290	20,830	20,620	(1.81)	63	440K	9B
1402/05/23	21,010	20,940	21,140	21,000	1.84	38	59K	1B
1402/05/22	20,600	20,200	22,400	20,620	0.34	86	239K	5B
1402/05/21	20,860	20,310	20,860	20,550	(3.66)	33	72K	1B
1402/05/18	21,260	21,000	21,600	21,330	(0.51)	43	107K	2B
1402/05/17	21,470	21,270	21,510	21,440	(1.52)	63	90K	2B
1402/05/16	21,240	21,240	22,050	21,770	1.63	63	280K	6B
1402/05/15	21,560	21,150	21,560	21,420	0.66	20	36K	780M
1402/05/14	20,990	20,990	21,430	21,280	2.06	66	126K	3B
1402/05/10	20,600	20,480	20,890	20,850	2.86	31	44K	914M
1402/05/09	19,970	19,970	20,330	20,270	1.50	14	6K	118M
1402/05/08	20,300	19,940	20,330	19,970	(3.25)	32	28K	549M
1402/05/07	20,560	20,450	20,800	20,640	1.08	33	62K	1B
1402/05/04	20,350	20,300	20,740	20,420	(1.54)	64	123K	3B
1402/05/03	21,010	20,550	21,200	20,740	(0.48)	46	83K	2B
1402/05/02	20,890	20,600	21,250	20,840	1.41	50	91K	2B
1402/05/01	20,600	20,300	20,680	20,550	0.64	42	76K	2B
1402/04/31	20,600	20,330	20,700	20,420	(4.09)	34	37K	764M
1402/04/28	20,950	20,540	21,900	21,290	0.71	171	391K	8B
1402/04/27	20,710	20,550	21,440	21,140	5.65	86	356K	8B
1402/04/26	20,370	19,000	20,780	20,010	(1.57)	89	569K	11B
1402/04/25	20,940	19,950	21,370	20,330	(3.01)	151	545K	11B
1402/04/24	21,400	20,300	21,630	20,960	(1.87)	108	369K	8B
1402/04/21	21,910	20,860	22,080	21,360	(5.11)	206	578K	12B
1402/04/20	22,510	22,030	22,970	22,510	(2.47)	129	339K	8B
1402/04/19	22,900	22,710	23,740	23,080	0.22	101	362K	8B
1402/04/18	22,820	22,820	23,360	23,030	(1.45)	138	617K	14B
1402/04/17	22,990	22,990	23,520	23,370	2.68	168	345K	8B
1402/04/14	22,750	22,640	23,650	22,760	(2.86)	172	5M	107B
1402/04/13	23,240	23,240	23,900	23,430	1.03	163	581K	14B
1402/04/12	22,360	22,360	23,590	23,190	0.65	219	706K	16B
1402/04/11	22,320	22,320	24,080	23,040	0.74	216	1M	25B
1402/04/10	21,990	21,990	24,480	22,870	0.84	142	410K	9B
1402/04/07	21,760	21,760	23,230	22,680	0.09	165	610K	14B
1402/04/06	21,810	21,810	23,460	22,660	1.57	218	914K	21B
1402/04/05	21,650	21,650	22,800	22,310	2.06	107	187K	4B
1402/04/04	21,210	21,210	22,180	21,860	3.50	48	97K	2B
1402/04/03	21,070	20,770	21,250	21,120	1.88	42	98K	2B
1402/03/31	20,680	20,650	21,070	20,730	1.27	23	83K	2B
1402/03/30	20,400	20,380	20,800	20,470	(1.44)	18	37K	748M
1402/03/29	20,780	20,760	20,780	20,770	0.97	9	17K	344M
1402/03/28	20,630	20,540	20,990	20,570	0.24	23	56K	1B
1402/03/27	20,810	20,410	20,810	20,520	0.39	6	16K	320M
1402/03/24	20,210	20,200	20,510	20,440	1.49	23	61K	1B
1402/03/23	19,800	19,800	20,410	20,140	(0.4)	11	22K	440M
1402/03/22	20,440	20,030	20,440	20,220	(1.08)	18	14K	291M
1402/03/21	20,440	20,400	20,840	20,440	1.89	14	28K	580M
1402/03/20	20,440	19,670	20,440	20,060	(1.47)	28	164K	3B
1402/03/17	20,720	20,270	20,720	20,360	(1.4)	23	187K	4B
1402/03/16	20,100	20,090	21,300	20,650	4.24	54	417K	9B
1402/03/13	19,640	19,640	20,020	19,810	0.41	19	13K	263M
1402/03/10	19,700	19,670	20,080	19,730	1.44	17	20K	388M
1402/03/09	19,450	19,440	19,450	19,450	0.31	4	6K	111M
1402/03/08	19,400	19,380	19,400	19,390	(0.21)	5	3K	59M
1402/03/07	19,940	19,270	19,940	19,430	(2.51)	11	17K	336M
1402/03/06	19,960	19,740	19,960	19,930	(1.97)	10	7K	131M
1402/03/03	20,310	20,310	20,360	20,330	0.05	14	95K	2B
1402/03/02	20,420	20,030	20,470	20,320	1.75	18	102K	2B
1402/03/01	19,910	19,910	20,250	19,970	1.22	16	21K	415M
1402/02/31	19,640	19,640	19,890	19,730	(0.95)	26	47K	919M
1402/02/30	20,100	19,570	20,100	19,920	0.20	24	76K	2B
1402/02/27	19,800	19,760	20,140	19,880	0.81	39	178K	4B
1402/02/25	20,310	18,510	20,310	19,720	(4.09)	87	388K	8B
1402/02/24	19,700	19,420	20,750	20,560	8.96	92	873K	18B
1402/02/23	19,770	18,310	19,770	18,870	(7.09)	65	278K	5B
1402/02/20	20,370	19,550	21,040	20,310	0.30	55	236K	5B
1402/02/19	19,650	19,650	20,820	20,250	1.15	72	374K	8B
1402/02/18	21,040	19,440	21,460	20,020	(7.27)	97	273K	5B
1402/02/17	22,870	21,110	22,870	21,590	(5.88)	92	133K	3B
1402/02/16	22,520	22,520	24,650	22,940	(0.52)	126	245K	6B
1402/02/13	22,730	22,600	23,310	23,060	1.41	70	106K	2B
1402/02/12	22,560	22,550	23,010	22,740	1.97	75	275K	6B
1402/02/11	22,300	21,880	22,560	22,300	1.36	101	211K	5B
1402/02/10	21,770	21,360	22,130	22,000	0.09	120	236K	5B
1402/02/09	21,500	21,430	22,380	21,980	4.02	148	244K	5B
1402/02/06	21,070	20,690	21,490	21,130	(3.3)	104	609K	13B
1402/02/05	20,950	20,950	22,400	21,850	2.15	177	581K	13B
1402/02/04	20,550	20,550	22,420	21,390	4.14	84	234K	5B
1402/01/30	20,350	20,350	20,940	20,540	0.93	47	281K	6B
1402/01/29	20,280	20,000	20,710	20,350	3.04	50	129K	3B
1402/01/28	19,540	19,200	19,890	19,750	2.33	21	27K	537M
1402/01/27	19,420	19,200	19,660	19,300	0.73	27	230K	4B
1402/01/26	18,890	18,890	19,460	19,160	3.12	32	108K	2B
1402/01/22	18,380	18,380	18,730	18,580	(1.43)	21	35K	656M
1402/01/21	18,960	18,700	19,180	18,850	0.11	18	15K	275M
1402/01/20	18,930	18,820	19,120	18,830	0.97	16	292K	6B
1402/01/19	18,360	18,360	18,760	18,650	4.95	30	900K	17B
1402/01/16	17,900	17,440	18,240	17,770	(0.73)	12	22K	388M
1402/01/15	18,060	17,440	18,420	17,900	2.29	24	35K	619M
1402/01/14	17,610	17,300	17,760	17,500	(0.57)	13	7K	120M
1402/01/09	17,480	17,480	17,760	17,600	2.56	24	16K	284M
1402/01/08	17,220	17,100	17,230	17,160	(0.75)	17	20K	342M
1402/01/06	16,940	16,480	17,130	16,830	(0.53)	29	20K	344M
1402/01/05	16,640	16,560	17,120	16,920	7.43	38	69K	1B
1401/12/28	15,740	15,730	16,050	15,750	7.66	18	22K	351M
1401/12/23	14,620	14,620	14,630	14,630	(0.2)	9	10K	152M
1401/12/22	14,670	14,660	14,670	14,660	0.96	2	600	9M
1401/12/21	14,590	14,440	14,590	14,520	(3.65)	2	4K	52M
1401/12/20	15,050	15,050	15,150	15,070	1.21	4	7K	101M
1401/12/16	14,870	14,870	14,930	14,890	3.26	5	3K	42M
1401/12/15	14,420	14,420	14,420	14,420	(2.44)	3	14K	197M
1401/12/14	14,640	14,640	14,780	14,780	0.0	3	2M	22B
1401/12/10	14,720	14,700	14,820	14,780	(1.07)	6	10K	147M
1401/12/09	14,640	14,640	15,000	14,940	1.63	7	25K	378M
1401/12/08	14,610	14,610	15,000	14,700	1.87	6	18K	271M
1401/12/07	15,140	14,360	15,140	14,430	1.48	13	111K	2B
1401/12/06	14,060	14,060	14,510	14,220	5.33	13	38K	535M
1401/12/03	13,470	13,470	13,680	13,500	(1.39)	3	12K	164M
1401/12/02	13,370	13,370	13,830	13,690	5.96	5	8K	111M
1401/12/01	12,920	12,920	12,920	12,920	4.11	1	2K	21M
1401/11/30	12,490	12,250	12,490	12,410	1.80	8	5K	59M
1401/11/26	12,190	12,190	12,190	12,190	(0.57)	2	838	10M
1401/11/25	12,270	12,220	12,300	12,260	(2.0)	3	2K	26M
1401/11/24	12,630	12,380	12,640	12,510	1.30	100	440K	6B
1401/11/19	12,350	12,350	12,350	12,350	(0.24)	1	440	5M
1401/11/18	12,380	12,290	12,380	12,380	3.00	2	402	5M
1401/11/17	12,000	12,000	12,240	12,020	(2.04)	2	444	5M
1401/11/16	12,270	12,270	12,270	12,270	(3.16)	2	5K	61M
1401/11/11	12,560	12,560	12,810	12,670	2.26	5	3K	42M
1401/11/10	12,400	12,070	12,440	12,390	(6.42)	10	14K	177M
1401/11/05	13,400	13,230	13,400	13,240	(1.49)	5	13K	177M
1401/11/04	13,450	13,400	13,450	13,440	1.20	2	5K	64M
1401/11/02	13,280	13,280	13,280	13,280	(1.99)	1	771	10M
1401/11/01	13,580	13,420	13,580	13,550	(3.56)	4	4K	54M
1401/10/28	14,050	13,870	14,080	14,050	1.81	6	22K	311M
1401/10/26	13,590	13,590	13,810	13,800	3.53	2	105K	1B
1401/10/24	13,240	13,240	13,530	13,330	(2.77)	3	7K	96M
1401/10/21	13,830	13,560	13,830	13,710	1.71	6	6K	76M
1401/10/20	13,570	13,440	13,650	13,480	0.60	5	11K	146M
1401/10/19	13,400	13,400	13,400	13,400	1.59	1	2K	24M
1401/10/18	13,160	13,160	13,400	13,190	3.45	8	17K	219M
1401/10/13	12,790	12,590	12,790	12,750	(1.39)	4	2K	29M
1401/10/12	12,950	12,650	12,950	12,930	3.19	3	6K	75M
1401/10/11	12,750	12,530	12,750	12,530	(1.26)	21	2M	25B
1401/10/10	12,890	12,530	12,890	12,690	(3.86)	7	4K	55M
1401/10/07	13,180	13,150	13,220	13,200	2.25	7	9K	118M
1401/10/05	12,920	12,680	13,000	12,910	1.57	15	24K	316M
1401/10/04	12,670	12,560	12,870	12,710	4.52	13	6K	75M
1401/09/30	12,160	12,160	12,160	12,160	(1.14)	1	1K	12M
1401/09/28	12,300	12,300	12,300	12,300	0.74	2	10K	123M
1401/09/27	12,230	12,200	12,230	12,210	1.83	3	2K	28M
1401/09/26	12,000	11,990	12,000	11,990	0.17	3	1K	17M
1401/09/23	11,910	11,910	12,140	11,970	(0.75)	3	2K	18M
1401/09/22	11,800	11,800	12,120	12,060	5.88	7	6K	70M
1401/09/19	11,390	11,390	11,390	11,390	(0.26)	1	850	10M
1401/09/16	11,420	11,420	11,420	11,420	0.26	1	1K	11M
1401/09/13	11,390	11,390	11,390	11,390	(0.18)	1	510	6M
1401/09/06	11,520	11,280	11,560	11,410	2.61	30	112K	1B
1401/08/29	11,100	11,100	11,200	11,120	0.27	8	39K	435M
1401/08/24	11,090	11,090	11,090	11,090	0.54	1	5K	55M
1401/08/23	10,970	10,970	11,060	11,030	0.36	2	3K	31M
1401/08/18	11,010	10,970	11,090	10,990	(2.83)	5	20K	225M
1401/08/17	11,280	11,090	11,320	11,310	3.10	3	6K	67M
1401/08/16	11,010	10,960	11,010	10,970	1.67	8	57K	628M
1401/08/15	10,790	10,790	10,790	10,790	1.03	1	475	5M
1401/08/14	10,530	10,350	10,950	10,680	2.01	993	2M	17B
1401/08/11	10,470	10,470	10,470	10,470	0.0	1	258	3M
1401/08/10	10,480	10,470	10,480	10,470	5.33	2	2K	20M
1401/08/07	9,940	9,940	9,940	9,940	(5.78)	1	611	6M
1401/07/09	10,620	10,000	10,620	10,550	(0.19)	7	56K	595M
1401/07/04	10,570	10,570	10,570	10,570	(2.4)	1	2K	19M
1401/06/30	10,830	10,830	10,830	10,830	(0.55)	1	835	9M
1401/06/29	10,920	10,880	10,920	10,890	(2.42)	5	44K	484M
1401/06/27	11,160	11,160	11,160	11,160	(1.15)	1	895	10M
1401/06/23	11,280	11,260	11,300	11,290	0.44	5	14K	154M
1401/06/22	11,210	11,210	11,260	11,240	2.55	7	31K	351M
1401/06/21	10,960	10,960	11,170	10,960	(2.75)	3	1K	14M
1401/06/15	11,270	11,270	11,270	11,270	(1.14)	3	2K	21M
1401/06/13	11,480	11,270	11,480	11,400	(0.52)	3	1K	11M
1401/06/12	11,460	11,460	11,460	11,460	(1.55)	1	51	584K
1401/06/09	11,640	11,640	11,640	11,640	(0.17)	1	5K	58M
1401/06/05	11,520	11,520	11,840	11,660	1.66	3	2K	19M
1401/06/02	11,350	11,290	11,710	11,470	1.06	59	186K	2B
1401/06/01	11,350	11,350	11,350	11,350	0.71	1	50	568K
1401/05/31	11,300	11,270	11,300	11,270	0.0	2	4K	44M
1401/05/29	11,170	11,170	11,370	11,270	1.17	978	1M	16B
1401/05/26	11,140	11,140	11,140	11,140	(1.94)	2	5K	56M
1401/05/25	11,250	11,200	11,420	11,360	1.34	3	3K	29M
1401/05/23	11,290	11,190	11,290	11,210	0.0	7	36K	401M
1401/05/22	11,120	11,120	11,280	11,210	0.45	6	9K	99M
1401/05/19	11,250	11,060	11,250	11,160	0.90	1,727	2M	23B
1401/05/18	11,060	11,060	11,060	11,060	(0.72)	1	2K	18M
1401/05/15	11,140	11,140	11,140	11,140	1.64	2	4K	45M
1401/05/11	10,960	10,960	10,960	10,960	(0.45)	1	2K	25M
1401/05/10	11,010	11,010	11,010	11,010	0.27	1	185	2M
1401/05/09	11,000	10,950	11,000	10,980	(2.23)	5	8K	83M
1401/05/08	11,230	11,230	11,230	11,230	0.0	2	5K	56M
1401/05/04	11,090	11,090	11,260	11,230	(2.18)	9	7K	82M
1401/05/03	11,480	11,480	11,480	11,480	(0.09)	1	2K	27M
1401/05/02	11,450	11,340	11,610	11,490	4.26	72	331K	4B
1401/05/01	11,600	11,020	11,030	11,020	(4.51)	6	45K	496M
1401/04/26	11,540	11,540	11,540	11,540	0.26	2	3K	31M
1401/04/22	11,520	11,500	11,520	11,510	(0.17)	7	14K	163M
1401/04/20	11,560	11,520	11,560	11,530	(0.35)	11	49K	561M
1401/04/18	11,480	11,480	11,600	11,570	(2.45)	7	9K	101M
1401/04/15	11,650	11,650	11,890	11,860	2.86	12	13K	158M
1401/04/14	11,520	11,520	11,530	11,530	(1.62)	2	348	4M
1401/04/12	11,670	11,580	11,790	11,720	(0.68)	23	57K	672M
1401/04/08	11,630	11,630	11,830	11,800	1.20	62	51K	600M
1401/04/07	11,700	11,630	11,710	11,660	0.43	13	22K	260M
1401/04/06	11,580	11,470	11,660	11,610	1.22	10	54K	630M
1401/04/05	11,500	11,400	11,500	11,470	(1.55)	2	1K	17M
1401/04/04	11,690	11,590	11,690	11,650	(0.34)	12	14K	165M
1401/04/01	11,690	11,690	11,910	11,690	(1.35)	3	3K	39M
1401/03/31	11,850	11,850	11,850	11,850	(1.0)	1	600	7M
1401/03/29	12,050	11,810	12,050	11,970	(0.5)	2	631	8M
1401/03/28	12,030	11,990	12,030	12,030	(0.25)	2	545	7M
1401/03/25	12,060	12,060	12,060	12,060	0.0	10	844K	10B
1401/03/24	12,060	12,060	12,060	12,060	(0.58)	1	450	5M
1401/03/23	12,050	12,050	12,160	12,130	1.34	5	12K	141M
1401/03/22	11,670	11,650	12,100	11,970	1.44	13	70K	836M
1401/03/21	11,670	11,670	11,920	11,800	2.16	2,181	3M	33B
1401/03/18	11,500	11,500	11,580	11,550	(0.26)	2	4K	42M
1401/03/17	11,590	11,580	11,590	11,580	(2.69)	6	2K	24M
1401/03/16	12,050	11,770	12,050	11,900	(3.09)	9	11K	133M
1401/03/11	12,410	12,070	12,430	12,280	1.15	8	2K	30M
1401/03/10	12,010	12,000	12,270	12,140	0.17	1,529	2M	23B
1401/03/09	12,030	11,990	12,280	12,120	2.36	16	49K	598M
1401/03/08	11,910	11,790	11,940	11,840	0.77	29	171K	2B
1401/03/07	12,150	10,670	12,150	11,750	(0.84)	37	154K	2B
1401/03/04	11,860	11,830	11,890	11,850	0.51	11	29K	345M
1401/03/03	11,760	11,760	12,000	11,790	(1.91)	5	7K	77M
1401/03/02	11,950	11,770	12,050	12,020	(0.58)	19	492K	6B
1401/03/01	12,080	12,080	12,100	12,090	1.00	3	9K	114M
1401/02/31	12,070	11,910	12,070	11,970	0.0	5	3K	37M
1401/02/28	11,980	11,930	11,980	11,970	(0.08)	8	13K	154M
1401/02/27	12,150	11,920	12,150	11,980	0.25	24	80K	956M
1401/02/26	11,850	11,840	12,060	11,950	0.84	1,782	3M	30B
1401/02/25	11,040	11,040	11,990	11,850	0.59	9	151K	2B
1401/02/24	11,880	11,750	11,880	11,780	0.51	5	9K	106M
1401/02/21	11,560	11,560	11,890	11,720	4.55	16	26K	310M
1401/02/20	11,180	11,180	11,390	11,210	(1.75)	4	6K	65M
1401/02/19	11,510	11,270	11,510	11,410	0.71	4	5K	55M
1401/02/18	11,170	11,170	11,540	11,330	(0.44)	1,522	2M	22B
1401/02/17	11,380	11,380	11,380	11,380	1.61	1	500	6M
1401/02/12	11,250	11,190	11,250	11,200	0.0	4	10K	115M
1401/02/11	11,200	11,190	11,200	11,200	0.63	3	2K	25M
1401/02/10	11,120	11,090	11,340	11,130	1.37	11	17K	185M
1401/02/07	10,980	10,980	10,980	10,980	(0.9)	5	6K	60M
1401/02/06	11,140	10,940	11,140	11,080	(0.18)	2	3K	32M
1401/02/05	11,100	11,100	11,100	11,100	1.00	1	500	6M
1401/02/04	10,880	10,880	11,090	10,990	0.83	1,296	2M	22B
1401/01/31	10,900	10,900	10,900	10,900	(0.09)	1	1	11K
1401/01/30	10,810	10,810	11,100	10,910	0.37	4	2K	23M
1401/01/29	11,000	10,850	11,000	10,870	0.37	5	11K	114M
1401/01/28	10,710	10,710	11,020	10,830	0.19	462	730K	8B
1401/01/27	10,700	10,680	11,710	10,810	1.50	809	1M	14B
1401/01/24	10,650	10,650	10,650	10,650	0.19	1	459	5M
1401/01/23	10,720	10,460	10,720	10,630	(0.65)	8	11K	113M
1401/01/22	10,700	10,700	10,730	10,700	(1.02)	7	6K	64M
1401/01/21	10,710	10,660	10,950	10,810	2.17	661	1M	16B
1401/01/20	10,580	10,450	10,650	10,580	0.67	6	10K	102M
1401/01/15	10,510	10,510	10,510	10,510	0.57	1	121	1M
1401/01/14	10,450	10,450	10,450	10,450	0.97	1	52	543K
1401/01/10	10,350	10,350	10,350	10,350	0.0	1	900	9M
1401/01/08	10,350	10,350	10,350	10,350	1.37	1	1K	15M
1401/01/07	10,210	10,200	10,210	10,210	0.89	3	3K	30M
1401/01/06	10,020	10,110	10,130	10,120	1.50	5	10K	104M
1400/12/28	9,970	9,970	9,970	9,970	0.20	1	1K	10M
1400/12/23	10,000	9,900	10,000	9,950	0.51	4	6K	59M
1400/12/22	9,900	9,900	9,900	9,900	(0.8)	4	3K	30M
1400/12/18	10,000	9,960	10,000	9,980	0.20	10	32K	322M
1400/12/17	9,890	9,890	10,150	9,960	1.63	4	4K	39M
1400/12/16	9,770	9,770	9,960	9,800	0.72	7	7K	65M
1400/12/15	9,700	9,700	9,800	9,730	0.21	3	2K	20M
1400/12/14	9,620	9,620	9,720	9,710	0.83	3	1K	14M
1400/12/04	9,620	9,620	9,750	9,630	(0.1)	3	10K	93M
1400/12/03	9,610	9,610	9,690	9,640	0.10	3	17K	161M
1400/12/01	9,640	9,630	9,640	9,630	0.21	5	35K	332M
1400/11/30	9,610	9,610	9,610	9,610	0.31	1	1	10K
1400/11/25	9,570	9,560	9,700	9,580	(1.34)	5	15K	140M
1400/11/24	9,710	9,710	9,710	9,710	0.10	1	600	6M
1400/11/23	9,700	9,670	9,700	9,700	0.62	4	6K	58M
1400/11/20	9,640	9,640	9,640	9,640	0.31	5	4K	42M
1400/11/19	9,500	9,500	9,890	9,610	(3.42)	11	19K	185M
1400/11/17	9,900	9,900	10,000	9,950	0.61	10	20K	201M
1400/11/16	9,890	9,890	9,890	9,890	0.20	1	512	5M
1400/11/13	9,870	9,870	9,870	9,870	(0.7)	2	516	5M
1400/11/12	10,100	9,800	10,100	9,940	(1.0)	6	2K	15M
1400/11/11	10,040	10,040	10,040	10,040	2.24	2	2	20K
1400/11/10	9,850	9,800	9,850	9,820	(0.61)	2	1K	10M
1400/11/09	9,750	9,750	9,900	9,880	5.11	5	13K	125M
1400/11/06	9,400	9,390	9,400	9,400	(2.59)	3	1K	14M
1400/11/05	9,650	9,650	9,650	9,650	(0.72)	3	3K	24M
1400/11/04	9,800	9,650	9,850	9,720	(2.9)	6	7K	66M
1400/11/03	10,030	9,900	10,030	10,010	(2.82)	2	3K	30M
1400/10/29	10,300	10,300	10,300	10,300	(0.96)	1	2	21K
1400/10/28	10,400	10,400	10,400	10,400	(0.19)	1	999	10M
1400/10/27	10,420	10,420	10,420	10,420	(0.95)	1	1	10K
1400/10/26	10,450	10,450	10,550	10,520	0.67	6	4K	46M
1400/10/22	10,450	10,450	10,450	10,450	0.0	2	5K	50M
1400/10/21	10,450	10,450	10,650	10,450	0.0	6	967	10M
1400/10/20	10,550	10,450	10,450	10,450	(2.52)	2	947	10M
1400/10/19	10,700	10,700	10,850	10,720	(0.28)	12	13K	135M
1400/10/18	10,750	10,720	10,900	10,750	(0.19)	4	66K	714M
1400/10/15	10,750	10,750	10,890	10,770	(1.19)	5	12K	125M
1400/10/14	10,900	10,900	10,900	10,900	0.0	3	2K	17M
1400/10/13	10,900	10,900	10,910	10,900	(0.11)	6	60K	654M
1400/10/12	10,901	10,901	11,000	10,912	(0.83)	3	4K	43M
1400/10/11	11,000	10,990	11,149	11,003	0.05	15	68K	749M
1400/10/08	10,998	10,998	11,000	10,998	0.0	24	40K	437M
1400/10/07	10,985	10,980	11,238	10,998	0.33	52	329K	4B
1400/10/06	10,950	10,950	11,090	10,962	0.75	11	65K	717M
1400/10/05	11,050	10,820	11,050	10,880	(0.6)	29	115K	1B
1400/10/04	11,100	10,850	11,107	10,946	1.53	90	701K	8B
1400/10/01	10,410	10,410	10,995	10,781	3.92	20	49K	528M
1400/09/30	10,350	10,288	10,399	10,374	0.71	13	17K	181M
1400/09/29	10,301	10,300	10,301	10,301	(0.19)	4	15K	150M
1400/09/28	10,350	10,290	10,350	10,321	0.17	7	3K	35M
1400/09/27	10,302	10,302	10,450	10,303	(1.41)	4	361	4M
1400/09/24	10,450	10,450	10,599	10,450	(1.23)	3	4K	37M
1400/09/23	10,580	10,580	10,580	10,580	0.19	1	1	11K
1400/09/22	10,560	10,560	10,750	10,560	(1.17)	4	5K	53M
1400/09/21	10,685	10,685	10,685	10,685	(0.14)	5	12K	129M
1400/09/20	10,700	10,700	10,700	10,700	(0.53)	1	1	11K
1400/09/17	10,840	10,751	10,850	10,757	(0.19)	11	8K	90M
1400/09/16	10,780	10,680	10,780	10,777	0.40	6	2K	17M
1400/09/15	10,700	10,700	10,890	10,734	(1.07)	17	4K	46M
1400/09/14	10,850	10,850	10,910	10,850	1.38	7	3K	30M
1400/09/13	10,700	10,700	10,800	10,702	(0.57)	7	525	6M
1400/09/10	10,770	10,750	11,000	10,763	(3.09)	7	15K	159M
1400/09/09	11,106	11,106	11,106	11,106	0.0	5	13	144K
1400/09/08	11,150	10,950	11,150	11,106	0.05	7	18	200K
1400/09/07	11,350	11,100	11,350	11,101	(2.0)	8	3K	35M
1400/09/06	11,350	11,150	11,450	11,328	0.86	36	14K	154M
1400/09/03	11,210	11,210	11,440	11,231	(0.22)	9	10K	118M
1400/09/02	11,400	11,252	11,400	11,256	(1.25)	16	4K	46M
1400/09/01	11,305	11,305	11,440	11,398	0.77	3	3K	39M
1400/08/29	11,300	11,300	11,480	11,311	(0.73)	3	2K	17M
1400/08/26	11,200	11,200	11,440	11,394	0.04	9	18K	209M
1400/08/25	11,490	11,200	11,490	11,390	(0.52)	4	3K	34M
1400/08/24	11,480	11,350	11,480	11,450	(0.81)	11	31K	354M
1400/08/23	11,500	11,500	11,550	11,544	2.07	6	4K	47M
1400/08/22	11,310	11,310	11,333	11,310	0.11	11	39K	439M
1400/08/19	11,296	11,296	11,336	11,298	0.02	6	42K	475M
1400/08/18	11,290	11,290	11,335	11,296	0.05	7	3K	38M
1400/08/17	11,440	11,250	11,440	11,290	1.79	14	20K	220M
1400/08/16	11,190	11,050	11,190	11,091	(0.96)	6	15K	170M
1400/08/15	11,150	11,150	11,250	11,198	1.40	29	52K	577M
1400/08/12	10,750	10,750	11,100	11,043	2.57	17	38K	424M
1400/08/11	10,880	10,650	10,880	10,766	(0.4)	6	3K	32M
1400/08/10	10,809	10,809	10,809	10,809	0.0	3	6K	65M
1400/08/09	10,860	10,500	10,860	10,809	(2.92)	11	91K	986M
1400/08/08	11,200	11,100	11,200	11,134	(1.18)	8	17K	187M
1400/08/05	11,113	11,113	11,300	11,267	(0.34)	3	8K	87M
1400/08/04	11,350	11,295	11,350	11,305	(0.8)	11	16K	178M
1400/08/03	11,350	11,350	11,570	11,396	(1.08)	4	2K	24M
1400/07/28	11,520	11,520	11,520	11,520	0.0	3	38K	434M
1400/07/27	11,520	11,520	11,520	11,520	0.40	6	12K	135M
1400/07/26	11,500	11,450	11,500	11,474	(0.48)	2	348	4M
1400/07/25	11,612	11,500	11,612	11,529	(0.71)	13	62K	712M
1400/07/24	11,405	11,405	11,770	11,612	0.90	22	34K	399M
1400/07/21	11,540	11,450	11,550	11,508	(1.78)	10	9K	108M
1400/07/20	11,660	11,625	11,810	11,716	0.57	24	67K	785M
1400/07/19	11,650	11,650	11,650	11,650	0.34	3	5K	63M
1400/07/18	11,610	11,610	11,611	11,610	(2.31)	5	4K	42M
1400/07/17	11,895	11,850	11,895	11,884	(1.96)	6	8K	100M
1400/07/14	12,120	12,120	12,121	12,121	0.07	4	45K	549M
1400/07/12	12,058	12,030	12,158	12,113	1.32	22	45K	549M
1400/07/11	11,915	11,902	12,140	11,955	0.49	14	23K	276M
1400/07/10	11,840	11,840	11,950	11,897	2.60	25	55K	649M
1400/07/07	11,580	11,580	11,600	11,595	2.35	18	14K	167M
1400/07/06	11,341	11,301	11,341	11,329	(0.38)	10	12K	137M
1400/07/04	11,350	11,325	11,525	11,372	0.26	18	31K	351M
1400/07/03	11,310	11,274	11,500	11,343	0.62	16	39K	443M
1400/06/31	11,280	11,270	11,298	11,273	(3.29)	31	47K	535M
1400/06/30	13,000	11,280	13,000	11,656	(4.12)	89	236K	3B
1400/06/29	11,200	11,200	12,482	12,157	7.13	96	211K	3B
1400/06/28	11,259	11,259	11,640	11,348	(2.57)	23	28K	313M
1400/06/27	11,715	11,550	11,715	11,647	(1.29)	19	41K	482M
1400/06/24	11,800	11,726	11,940	11,799	(0.38)	9	3K	38M
1400/06/23	11,710	11,710	11,949	11,844	0.14	16	20K	239M
1400/06/22	11,825	11,815	11,950	11,828	(0.77)	12	18K	210M
1400/06/21	11,860	11,860	12,080	11,920	(1.21)	20	13K	158M
1400/06/20	12,000	12,000	12,111	12,066	0.52	37	35K	420M
1400/06/17	11,870	11,870	12,050	12,004	0.14	27	32K	383M
1400/06/16	12,000	11,820	12,058	11,987	(1.23)	18	24K	290M
1400/06/15	12,110	11,960	12,151	12,136	0.27	26	50K	607M
1400/06/14	12,050	12,020	12,179	12,103	(0.26)	25	101K	1B
1400/06/13	12,010	12,010	12,180	12,134	1.14	40	224K	3B
1400/06/10	11,650	11,650	12,200	11,997	1.03	48	194K	2B
1400/06/09	11,651	11,500	12,100	11,875	1.08	50	160K	2B
1400/06/08	11,930	11,630	11,930	11,748	(4.57)	79	402K	5B
1400/06/07	12,600	12,200	12,600	12,310	0.20	56	117K	1B
1400/06/06	12,120	12,020	12,500	12,286	3.34	67	177K	2B
1400/06/03	12,030	11,810	12,050	11,889	0.67	29	59K	696M
1400/06/02	11,798	11,704	12,000	11,810	0.92	75	413K	5B
1400/06/01	11,850	11,650	11,850	11,702	(0.43)	23	32K	376M
1400/05/31	11,650	11,650	11,847	11,752	1.15	44	78K	914M
1400/05/24	11,750	11,510	11,800	11,618	(2.22)	35	82K	951M
1400/05/23	11,800	11,800	11,949	11,882	0.73	44	162K	2B
1400/05/20	11,250	11,250	12,000	11,796	2.29	65	430K	5B
1400/05/19	11,550	11,300	11,550	11,532	0.87	26	73K	837M
1400/05/18	11,250	11,250	11,510	11,433	2.29	57	170K	2B
1400/05/17	11,100	11,100	11,300	11,177	0.94	22	30K	341M
1400/05/16	10,852	10,852	11,155	11,073	2.66	80	282K	3B
1400/05/13	10,700	10,572	10,910	10,786	1.87	18	50K	541M
1400/05/12	10,351	10,351	10,700	10,588	0.31	14	31K	325M
1400/05/11	10,400	10,400	10,610	10,555	2.27	34	115K	1B
1400/05/10	10,315	10,315	10,550	10,321	0.06	12	25K	263M
1400/05/09	10,290	10,230	10,440	10,315	0.84	17	12K	123M
1400/05/06	10,300	10,199	10,300	10,229	0.78	10	3K	35M
1400/05/05	10,150	10,150	10,151	10,150	0.36	6	2K	22M
1400/05/04	10,100	10,100	10,150	10,114	0.64	13	10K	103M
1400/04/28	10,050	10,050	10,060	10,050	(0.3)	8	3K	30M
1400/04/27	10,080	10,080	10,080	10,080	(0.37)	7	8K	83M
1400/04/26	10,102	10,102	10,199	10,117	0.15	4	3K	33M
1400/04/23	10,070	10,070	10,199	10,102	0.01	12	7K	68M
1400/04/22	10,090	10,000	10,185	10,101	0.74	10	66K	663M
1400/04/21	10,058	10,010	10,250	10,027	0.0	20	155K	2B
1400/04/20	10,200	10,000	10,200	10,027	0.03	36	119K	1B
1400/04/19	10,000	10,000	10,200	10,024	(0.54)	14	8K	76M
1400/04/16	10,200	10,030	10,200	10,078	0.20	11	17K	173M
1400/04/15	10,100	9,980	10,100	10,058	0.60	18	22K	224M
1400/04/14	9,900	9,750	10,000	9,998	2.74	17	342K	3B
1400/04/13	9,720	9,720	9,845	9,731	(1.84)	6	3K	28M
1400/04/12	9,946	9,851	9,950	9,913	(0.86)	42	163K	2B
1400/04/09	10,000	9,980	10,000	9,999	(0.07)	14	55K	546M
1400/04/08	10,000	10,000	10,039	10,006	0.01	25	34K	336M
1400/04/07	10,100	10,001	10,100	10,005	(0.47)	22	26K	265M
1400/04/06	10,150	10,050	10,160	10,052	(0.86)	63	142K	1B
1400/04/05	10,011	10,011	10,150	10,139	1.39	20	15K	148M
1400/02/26	10,000	10,000	10,000	10,000	0.0	195	355K	4B
1400/02/25	10,000	10,000	10,000	10,000	0.0	180	4M	38B
1400/02/22	10,000	10,000	10,000	10,000	0.0	220	7M	74B