Name: صندوق س سلام فارابی-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س سلام فارابی-سهام
سلام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	49,751	49,720	51,188	49,726	(2.99)	230	10M	488B
1405/06/28	53,283	50,605	53,283	51,257	(1.75)	337	8M	430B
1405/06/25	52,650	51,380	53,499	52,170	(0.01)	305	14M	743B
1405/06/24	51,159	51,158	52,650	52,173	1.61	378	80M	4T
1405/06/23	53,400	50,750	53,400	51,347	(1.08)	270	3M	163B
1405/06/22	51,980	51,000	52,000	51,910	2.82	364	15M	772B
1405/06/21	49,644	49,644	51,276	50,486	1.10	437	11M	550B
1405/06/18	49,786	49,466	50,955	49,939	(0.39)	364	9M	429B
1405/06/17	49,598	49,598	50,759	50,136	1.63	417	20M	1T
1405/06/16	48,465	48,465	49,492	49,331	2.66	475	17M	814B
1405/06/15	47,000	47,000	48,385	48,051	2.28	251	4M	190B
1405/06/14	47,939	46,007	47,939	46,982	0.93	210	3M	118B
1405/06/11	45,644	45,644	47,977	46,551	(1.07)	198	6M	277B
1405/06/10	48,000	45,914	48,593	47,055	(0.59)	325	3M	159B
1405/06/09	48,537	46,291	48,537	47,333	(0.8)	250	4M	175B
1405/06/08	48,662	45,829	48,662	47,714	0.99	351	8M	373B
1405/06/07	48,662	45,829	48,662	47,714	0.99	351	8M	373B
1405/06/04	47,294	46,800	47,448	47,246	2.45	237	21M	969B
1405/06/03	46,499	45,503	46,499	46,114	0.42	208	1M	57B
1405/06/02	45,152	45,150	46,840	45,923	(0.55)	305	11M	487B
1405/06/01	46,790	45,005	46,790	46,176	1.54	247	29M	1T
1405/05/31	44,947	44,602	45,895	45,476	1.98	304	4M	193B
1405/05/28	44,000	43,600	44,950	44,595	0.0	290	7M	303B
1405/05/27	46,000	44,000	46,000	44,597	(0.69)	401	5M	210B
1405/05/26	44,950	44,112	44,970	44,906	2.85	2,480	9M	418B
1405/05/25	43,000	42,700	44,677	43,661	0.65	389	9M	401B
1405/05/24	45,000	42,410	45,000	43,380	(0.74)	312	6M	280B
1405/05/21	43,960	43,242	43,960	43,704	2.38	379	8M	331B
1405/05/20	43,960	43,242	43,960	43,704	2.38	379	8M	331B
1405/05/19	42,990	40,820	43,342	42,690	1.45	733	18M	774B
1405/05/18	43,400	41,824	43,400	42,080	(2.41)	1,242	39M	2T
1405/05/17	43,117	43,000	43,117	43,117	3.00	1,226	37M	2T
1405/05/14	42,080	41,700	42,080	41,862	2.46	1,246	49M	2T
1405/05/13	41,189	40,600	41,191	40,855	2.16	450	18M	722B
1405/05/12	41,189	40,600	41,191	40,855	2.16	450	18M	722B
1405/05/11	39,899	38,280	40,044	39,992	2.87	224	9M	367B
1405/05/10	37,650	37,650	39,900	38,878	0.34	113	19M	734B
1405/05/07	39,279	37,952	39,279	38,747	(0.96)	121	2M	59B
1405/05/06	38,388	37,001	39,279	39,122	2.59	235	11M	423B
1405/05/05	39,000	37,990	39,570	38,135	(0.96)	322	11M	435B
1405/05/04	38,506	38,001	38,506	38,504	2.99	366	21M	794B
1405/05/03	38,298	36,720	38,298	37,385	0.42	160	9M	349B
1405/04/31	37,292	36,004	37,462	37,229	0.60	282	12M	428B
1405/04/30	37,290	36,700	37,296	37,007	2.20	365	5M	203B
1405/04/29	36,224	35,872	36,224	36,210	2.96	162	3M	102B
1405/04/28	33,544	33,544	35,575	35,169	1.73	150	1M	45B
1405/04/27	34,519	34,479	35,800	34,571	(2.74)	151	4M	126B
1405/04/24	34,162	34,162	35,639	35,545	2.70	184	1M	43B
1405/04/23	34,790	34,150	35,670	34,610	(1.69)	289	3M	103B
1405/04/22	34,790	34,790	36,900	35,206	(1.84)	163	5M	162B
1405/04/21	35,865	35,865	36,973	35,865	(3.0)	114	2M	55B
1405/04/20	38,916	36,656	38,916	36,974	(2.16)	233	4M	152B
1405/04/17	39,390	37,216	39,390	37,789	(1.51)	409	4M	142B
1405/04/16	38,395	37,810	38,395	38,367	2.92	153	1M	53B
1405/04/15	37,409	36,846	37,409	37,277	2.63	153	5M	179B
1405/04/14	37,409	36,846	37,409	37,277	2.63	153	5M	179B
1405/04/13	37,409	36,846	37,409	37,277	2.63	153	5M	179B
1405/04/10	37,409	36,846	37,409	37,277	2.63	153	5M	179B
1405/04/09	36,350	34,466	36,419	36,320	2.72	148	3M	97B
1405/04/08	34,247	34,247	36,360	35,359	0.15	187	6M	221B
1405/04/07	36,040	34,845	36,040	35,305	(1.72)	315	8M	297B
1405/04/06	36,450	35,570	36,450	35,922	1.10	219	4M	145B
1405/04/03	35,559	34,610	35,570	35,532	2.89	298	5M	189B
1405/04/01	34,434	34,434	35,899	34,534	(2.72)	523	25M	857B
1405/03/31	36,098	34,886	36,098	35,498	(1.3)	284	9M	318B
1405/03/30	37,626	35,437	37,627	35,964	(1.55)	595	8M	305B
1405/03/27	36,730	35,004	37,020	36,532	1.64	612	16M	584B
1405/03/26	35,942	35,556	35,942	35,942	3.00	677	71M	3T
1405/03/25	34,896	34,896	34,896	34,896	3.00	54	7M	246B
1405/03/24	33,880	33,880	33,880	33,880	3.00	24	1M	34B
1405/03/23	32,894	32,894	32,894	32,894	3.00	23	2M	68B
1405/03/20	31,945	31,016	31,945	31,936	2.97	140	5M	170B
1405/03/19	31,015	31,015	31,015	31,015	3.00	28	490K	15B
1405/03/18	30,111	30,111	30,160	30,112	(3.0)	258	15M	452B
1405/03/17	30,580	30,111	31,045	31,042	2.99	81	2M	53B
1405/03/16	29,103	29,055	30,769	30,141	0.90	647	16M	469B
1405/03/13	30,399	29,350	30,399	29,873	(1.26)	755	24M	717B
1405/03/12	30,440	29,499	30,800	30,253	(0.52)	796	23M	704B
1405/03/11	30,684	29,500	30,684	30,470	2.28	932	23M	698B
1405/03/10	29,791	29,791	29,791	29,791	3.00	246	15M	435B
1405/03/09	28,924	28,924	28,924	28,924	3.00	68	2M	60B
1405/03/06	27,691	26,864	28,524	28,082	1.40	732	16M	463B
1405/03/05	27,691	26,864	28,524	28,082	1.40	732	16M	463B
1405/03/04	27,701	27,101	27,701	27,694	2.97	570	33M	900B
1405/03/03	26,895	26,895	26,895	26,895	3.00	142	24M	637B
1405/03/02	25,999	25,450	26,189	26,112	2.69	245	10M	259B
1405/02/30	25,413	25,413	26,197	25,427	(2.94)	229	7M	172B
1405/02/29	26,198	26,198	26,198	26,198	(3.0)	121	2M	49B
1404/12/09	26,940	26,198	27,037	26,356	(2.41)	11	88K	2B
1404/12/06	26,930	26,914	27,250	27,008	0.42	31	163K	4B
1404/12/05	26,750	26,431	26,939	26,894	(0.49)	51	5M	132B
1404/12/04	26,600	26,600	27,200	27,027	2.01	50	398K	11B
1404/12/03	27,390	26,443	27,390	26,494	(2.81)	58	135K	4B
1404/12/02	27,260	27,260	27,410	27,260	(2.99)	146	3M	82B
1404/11/29	28,000	27,570	28,470	28,100	(0.11)	384	556K	16B
1404/11/28	28,320	27,840	28,320	28,130	1.01	32	38K	1B
1404/11/27	27,660	27,660	28,200	27,850	(1.1)	52	749K	21B
1404/11/26	28,170	28,160	28,490	28,160	(3.0)	60	673K	19B
1404/11/25	30,060	28,390	30,060	29,030	(0.58)	107	692K	20B
1404/11/21	29,540	29,000	29,540	29,200	0.31	86	1M	33B
1404/11/20	29,500	29,000	29,500	29,110	(2.61)	153	6M	189B
1404/11/19	29,950	29,380	30,200	29,890	0.34	302	7M	216B
1404/11/18	29,150	29,150	29,790	29,790	2.97	359	13M	390B
1404/11/14	29,280	28,720	29,280	28,930	(0.52)	63	2M	47B
1404/11/13	29,200	28,900	29,270	29,080	1.22	126	5M	136B
1404/11/12	27,940	27,940	29,020	28,730	1.95	71	2M	60B
1404/11/11	29,440	28,000	29,440	28,180	(1.43)	69	15M	424B
1404/11/08	28,020	28,020	28,670	28,590	2.69	91	1M	40B
1404/11/07	27,550	27,550	28,200	27,840	(1.97)	90	877K	24B
1404/11/06	28,410	28,400	28,580	28,400	(2.97)	150	2M	62B
1404/11/05	29,310	29,270	29,400	29,270	(2.98)	165	6M	174B
1404/11/04	30,780	30,160	31,550	30,170	(2.96)	150	4M	123B
1404/11/01	30,940	30,940	31,560	31,090	(0.19)	165	12M	384B
1404/10/30	31,200	30,790	31,550	31,150	0.32	133	2M	67B
1404/10/29	31,750	30,760	31,750	31,050	0.71	154	2M	47B
1404/10/28	30,100	30,100	30,920	30,830	2.70	122	1M	37B
1404/10/24	30,020	30,020	30,580	30,020	(2.97)	152	4M	131B
1404/10/23	31,300	30,550	31,400	30,940	0.19	298	8M	249B
1404/10/22	30,500	30,500	31,180	30,880	1.98	211	15M	467B
1404/10/21	30,080	28,960	30,500	30,280	1.61	139	1M	38B
1404/10/20	29,240	29,240	30,350	29,800	(1.13)	391	23M	676B
1404/10/17	30,500	29,650	30,500	30,140	0.47	574	24M	723B
1404/10/16	30,000	29,430	30,010	30,000	2.95	654	27M	804B
1404/10/15	29,130	28,720	29,140	29,140	2.97	395	20M	586B
1404/10/14	28,770	27,930	28,790	28,300	(0.21)	186	9M	244B
1404/10/10	27,780	27,780	28,740	28,360	1.47	222	15M	422B
1404/10/09	27,960	27,950	28,280	27,950	(2.99)	227	10M	293B
1404/10/08	29,200	28,400	29,390	28,810	0.59	296	7M	188B
1404/10/07	28,950	28,210	28,950	28,640	1.78	345	8M	237B
1404/10/06	28,800	27,830	28,800	28,140	0.61	443	20M	552B
1404/10/03	27,250	27,250	28,010	27,970	2.83	154	4M	111B
1404/10/02	26,900	26,900	27,300	27,200	1.38	98	1M	40B
1404/10/01	27,100	26,560	27,100	26,830	(0.22)	103	814K	22B
1404/09/30	26,530	26,530	27,270	26,890	1.51	102	2M	52B
1404/09/29	25,910	25,910	26,500	26,490	2.95	93	1M	37B
1404/09/26	25,250	25,250	25,940	25,730	(0.73)	122	4M	101B
1404/09/25	26,490	25,270	26,490	25,920	0.74	129	6M	153B
1404/09/24	25,590	25,370	25,970	25,730	1.98	147	7M	181B
1404/09/23	25,240	24,650	25,490	25,230	0.16	144	13M	339B
1404/09/22	25,050	24,990	25,210	25,190	2.90	152	32M	812B
1404/09/19	24,390	24,370	24,960	24,480	0.49	89	4M	104B
1404/09/18	23,550	23,550	24,500	24,360	0.79	82	6M	149B
1404/09/17	24,000	24,000	24,450	24,170	0.12	81	5M	127B
1404/09/16	24,650	23,830	24,650	24,140	(0.54)	88	6M	136B
1404/09/15	23,810	23,810	24,300	24,270	2.84	64	4M	98B
1404/09/12	23,690	23,000	23,690	23,600	1.72	64	3M	81B
1404/09/11	23,220	23,130	23,370	23,200	0.35	79	9M	213B
1404/09/10	23,000	22,800	23,390	23,120	1.49	110	17M	399B
1404/09/09	22,590	22,590	23,060	22,780	0.22	46	3M	72B
1404/09/08	22,700	22,570	23,150	22,730	0.04	79	4M	81B
1404/09/05	23,320	22,600	23,320	22,720	(1.47)	43	2M	50B
1404/09/04	22,690	22,690	23,220	23,060	2.22	69	1M	29B
1404/09/02	22,390	22,390	22,660	22,560	1.08	37	404K	9B
1404/09/01	22,280	22,190	22,570	22,320	1.00	45	1M	25B
1404/08/28	22,280	22,010	22,280	22,100	0.45	49	250K	6B
1404/08/27	21,990	21,750	22,260	22,000	0.14	23	364K	8B
1404/08/26	22,270	21,910	22,470	21,970	(0.27)	49	9M	205B
1404/08/25	21,760	21,750	22,160	22,030	1.29	27	126K	3B
1404/08/24	21,700	21,620	21,920	21,750	0.65	41	142K	3B
1404/08/21	21,310	21,310	21,760	21,610	0.75	42	800K	17B
1404/08/20	21,700	21,360	21,800	21,450	(0.88)	33	3M	60B
1404/08/19	21,300	21,300	21,690	21,640	(0.14)	56	3M	66B
1404/08/18	21,880	21,580	21,890	21,670	(1.86)	39	563K	12B
1404/08/17	22,320	21,930	22,540	22,080	0.0	72	720K	16B
1404/08/14	21,860	21,860	22,340	22,080	(0.63)	31	62K	1B
1404/08/13	22,290	22,010	22,460	22,220	(0.94)	63	1M	30B
1404/08/12	22,500	22,300	22,550	22,430	0.81	66	3M	75B
1404/08/11	22,100	21,920	22,350	22,250	(0.18)	60	3M	69B
1404/08/10	22,500	21,890	22,500	22,290	1.04	91	2M	45B
1404/08/07	21,900	21,880	22,250	22,060	(0.5)	91	4M	93B
1404/08/06	22,160	22,050	22,340	22,170	1.14	96	8M	185B
1404/08/05	21,820	21,740	22,070	21,920	1.67	76	4M	78B
1404/08/04	21,630	21,520	21,660	21,560	0.79	44	3M	54B
1404/08/03	21,850	21,300	21,850	21,390	(0.37)	39	2M	43B
1404/07/30	21,530	21,320	21,720	21,470	0.70	35	2M	42B
1404/07/29	21,400	21,210	21,400	21,320	(0.05)	16	115K	2B
1404/07/28	21,160	21,140	21,410	21,330	(0.47)	36	4M	88B
1404/07/27	21,730	20,750	21,730	21,430	0.37	154	11M	230B
1404/07/26	20,970	20,970	21,350	21,350	2.99	136	10M	221B
1404/07/23	20,380	20,380	20,970	20,730	(1.19)	50	4M	73B
1404/07/22	20,920	20,680	21,160	20,980	(0.24)	49	3M	69B
1404/07/21	21,020	20,910	21,180	21,030	0.33	147	11M	225B
1404/07/20	20,710	20,700	21,230	20,960	1.65	199	9M	193B
1404/07/19	20,250	20,250	20,710	20,620	1.58	51	3M	60B
1404/07/16	20,400	20,200	20,440	20,300	(0.34)	97	5M	91B
1404/07/15	20,000	20,000	20,480	20,370	0.99	110	6M	114B
1404/07/14	20,200	19,960	20,380	20,170	0.30	208	29M	594B
1404/07/13	20,200	19,800	20,200	20,110	1.82	304	26M	532B
1404/07/12	19,650	19,640	19,750	19,750	2.97	186	16M	317B
1404/07/09	19,020	18,930	19,370	19,180	(0.16)	157	8M	153B
1404/07/08	19,400	19,040	19,400	19,210	0.0	396	14M	272B
1404/07/07	19,110	19,050	19,420	19,210	1.64	495	14M	274B
1404/07/06	18,610	18,610	18,950	18,900	2.72	180	11M	214B
1404/07/05	18,190	18,070	18,440	18,400	2.74	163	10M	191B
1404/07/02	17,420	17,420	17,970	17,910	(0.17)	30	5M	90B
1404/07/01	18,000	17,840	18,030	17,940	(0.44)	18	2M	37B
1404/06/31	17,890	17,890	18,170	18,020	1.46	38	2M	41B
1404/06/30	17,740	17,720	17,840	17,760	0.0	16	49K	874M
1404/06/29	17,750	17,750	17,890	17,760	(2.9)	64	1M	19B
1404/06/26	18,400	18,220	18,480	18,290	(1.24)	19	480K	9B
1404/06/25	18,850	18,510	18,850	18,520	(2.88)	36	1M	19B
1404/06/24	19,400	18,750	19,400	19,070	1.22	62	5M	94B
1404/06/23	18,500	18,470	19,000	18,840	1.51	119	12M	228B
1404/06/22	18,560	18,490	18,700	18,560	(0.05)	56	6M	115B
1404/06/18	18,610	18,250	18,770	18,570	(0.75)	85	11M	211B
1404/06/17	18,610	18,530	18,830	18,710	2.24	2,766	10M	195B
1404/06/16	18,150	18,150	18,400	18,300	0.94	44	3M	63B
1404/06/15	17,960	17,950	18,210	18,130	0.95	1,981	10M	177B
1404/06/12	18,170	17,780	18,170	17,960	1.07	159	11M	206B
1404/06/11	17,600	17,600	17,860	17,770	1.89	206	8M	138B
1404/06/09	17,040	17,040	17,520	17,440	1.69	30	1M	26B
1404/06/08	17,050	16,910	17,220	17,150	(0.17)	26	1M	20B
1404/06/05	17,110	16,990	17,460	17,180	0.35	35	4M	62B
1404/06/04	17,190	16,880	17,240	17,120	0.12	35	2M	42B
1404/06/03	17,300	17,020	17,300	17,100	(1.67)	13	532K	9B
1404/06/01	17,300	17,290	17,510	17,390	0.35	16	430K	7B
1404/05/29	17,350	17,250	17,400	17,330	(0.29)	22	129K	2B
1404/05/28	17,400	17,360	17,540	17,380	(1.42)	22	359K	6B
1404/05/27	17,640	17,360	17,720	17,630	0.51	48	4M	64B
1404/05/26	17,510	17,500	17,580	17,540	1.56	78	4M	66B
1404/05/25	17,480	17,020	17,480	17,270	1.53	28	1M	20B
1404/05/22	17,120	17,000	17,120	17,010	(2.63)	17	158K	3B
1404/05/21	17,470	17,300	17,620	17,470	(1.36)	24	121K	2B
1404/05/20	17,720	17,530	17,820	17,710	(0.67)	8	221K	4B
1404/05/19	18,010	17,670	18,010	17,830	(0.28)	13	382K	7B
1404/05/18	17,870	17,810	17,910	17,880	1.30	24	2M	38B
1404/05/15	17,680	17,610	17,800	17,650	(2.22)	28	198K	3B
1404/05/14	18,320	17,760	18,320	18,050	(0.88)	21	2M	36B
1404/05/13	18,110	18,090	18,280	18,210	(1.78)	44	1M	23B
1404/05/12	18,500	18,200	18,800	18,540	0.54	15	344K	6B
1404/05/11	18,490	18,420	18,530	18,440	1.43	12	99K	2B
1404/05/08	18,150	18,130	18,200	18,180	(2.73)	17	86K	2B
1404/05/07	18,680	18,680	18,700	18,690	(2.91)	10	43K	799M
1404/05/06	19,480	19,230	19,480	19,250	(1.84)	28	677K	13B
1404/05/05	19,730	19,590	19,800	19,610	(1.21)	14	573K	11B
1404/05/04	19,900	19,780	19,900	19,850	(0.4)	13	9K	181M
1404/05/01	19,970	19,870	20,040	19,930	(0.94)	32	287K	6B
1404/04/31	20,200	20,060	20,270	20,120	0.40	23	1M	21B
1404/04/30	19,970	19,960	20,180	20,040	0.15	51	1M	25B
1404/04/29	20,030	19,900	20,180	20,010	0.15	25	2M	44B
1404/04/28	19,990	19,910	20,000	19,980	0.65	23	838K	17B
1404/04/25	19,840	19,820	19,960	19,850	0.97	40	2M	49B
1404/04/24	19,700	19,620	19,840	19,660	0.77	40	158K	3B
1404/04/23	19,540	19,450	19,680	19,510	0.88	48	2M	48B
1404/04/22	19,350	19,260	19,420	19,340	0.83	58	4M	84B
1404/04/21	19,160	19,110	19,420	19,180	1.70	50	2M	42B
1404/04/18	19,660	18,710	19,660	18,860	(1.2)	29	95K	2B
1404/04/17	19,250	18,910	19,350	19,090	0.95	50	1M	21B
1404/04/16	18,910	18,880	19,000	18,910	2.49	80	3M	65B
1404/04/11	18,450	18,450	18,450	18,450	(3.0)	112	4M	83B
1404/04/10	19,020	19,020	19,020	19,020	(2.96)	7	1M	19B
1404/04/09	19,600	19,600	19,600	19,600	(2.97)	18	3M	59B
1404/04/08	20,200	20,200	20,200	20,200	(2.98)	8	1M	20B
1404/04/07	20,820	20,820	20,820	20,820	(2.98)	11	1M	21B
1404/03/21	21,550	21,270	21,680	21,460	0.33	62	4M	79B
1404/03/20	21,390	21,240	21,510	21,390	(1.06)	100	5M	99B
1404/03/19	21,870	21,130	21,900	21,620	(0.55)	54	3M	69B
1404/03/18	21,720	21,470	21,860	21,740	0.14	79	5M	100B
1404/03/17	22,120	21,630	22,120	21,710	(2.6)	69	3M	61B
1404/03/13	22,530	22,200	22,550	22,290	(0.85)	31	280K	6B
1404/03/12	22,690	22,440	22,690	22,480	(0.18)	26	1M	24B
1404/03/11	22,350	22,160	22,550	22,520	(0.71)	83	1M	24B
1404/03/10	22,690	22,460	22,810	22,680	0.80	41	2M	35B
1404/03/07	22,550	22,400	22,690	22,500	(0.09)	44	1M	27B
1404/03/06	22,460	22,410	22,620	22,520	1.30	23	260K	6B
1404/03/05	22,070	22,070	22,550	22,230	0.68	52	2M	54B
1404/03/04	22,570	22,050	22,570	22,080	(2.6)	130	71M	2T
1404/03/03	22,590	22,270	22,790	22,670	2.44	112	3M	74B
1404/02/31	21,890	21,890	22,330	22,130	(1.78)	120	5M	118B
1404/02/30	22,880	22,480	22,880	22,530	(2.0)	111	2M	41B
1404/02/29	23,110	22,910	23,350	22,990	(1.12)	95	2M	55B
1404/02/28	23,090	23,090	23,360	23,250	0.82	126	4M	96B
1404/02/27	23,030	22,850	23,450	23,060	0.26	165	8M	184B
1404/02/24	22,930	22,900	23,170	23,000	0.31	151	7M	150B
1404/02/23	22,720	22,720	23,020	22,930	1.19	260	12M	274B
1404/02/22	22,660	22,510	22,660	22,660	3.00	226	9M	213B
1404/02/21	22,230	21,950	22,260	22,000	(1.74)	83	2M	35B
1404/02/20	22,670	22,270	22,670	22,390	(2.18)	75	558K	12B
1404/02/17	22,670	22,670	23,080	22,890	1.69	133	1M	27B
1404/02/16	22,130	22,130	22,680	22,510	0.49	98	1M	29B
1404/02/15	22,080	22,080	22,650	22,400	1.17	183	5M	103B
1404/02/14	21,900	21,900	22,250	22,140	0.41	130	1M	31B
1404/02/13	21,880	21,880	22,210	22,050	(2.22)	199	12M	264B
1404/02/10	22,390	22,390	22,670	22,550	1.53	358	9M	193B
1404/02/09	22,120	22,090	22,280	22,210	0.36	160	3M	63B
1404/02/08	22,080	21,740	22,320	22,130	1.75	151	5M	109B
1404/02/07	21,440	21,430	21,950	21,750	(1.54)	374	25M	535B
1404/02/06	22,510	21,810	22,510	22,090	0.82	252	6M	133B
1404/02/03	21,960	21,450	22,060	21,910	0.14	235	12M	262B
1404/02/02	22,120	21,560	22,120	21,880	(1.53)	651	30M	657B
1404/02/01	22,450	21,620	22,630	22,220	1.09	1,000	36M	791B
1404/01/31	21,980	21,520	21,980	21,980	3.00	525	63M	1T
1404/01/30	21,100	21,100	21,390	21,340	1.72	404	30M	637B
1404/01/27	20,610	20,610	21,020	20,980	1.40	296	30M	631B
1404/01/26	20,880	20,540	20,970	20,690	(1.19)	277	15M	309B
1404/01/25	20,760	20,760	21,090	20,940	0.87	882	22M	469B
1404/01/24	20,760	20,620	20,760	20,760	2.98	666	35M	718B
1404/01/23	20,070	20,070	20,410	20,160	(1.47)	195	7M	150B
1404/01/20	20,770	19,880	20,770	20,460	1.44	158	7M	138B
1404/01/19	20,170	20,000	20,170	20,170	2.96	234	25M	512B
1404/01/18	19,800	19,510	19,800	19,590	(0.76)	25	124K	2B
1404/01/17	19,740	19,640	19,900	19,740	(1.2)	37	1M	27B
1404/01/16	20,050	19,950	20,080	19,980	(0.35)	27	111K	2B
1404/01/10	20,080	19,950	20,120	20,050	2.30	55	243K	5B
1404/01/09	19,580	19,580	19,780	19,600	(0.46)	36	2M	32B
1404/01/06	19,820	19,600	19,830	19,690	0.46	39	652K	13B
1404/01/05	19,530	19,470	19,680	19,600	2.56	68	1M	22B
1403/12/28	18,800	18,800	19,500	19,110	(1.39)	51	935K	18B
1403/12/27	19,400	19,320	19,440	19,380	(0.31)	30	2M	37B
1403/12/26	20,020	19,370	20,020	19,440	(0.26)	153	7M	136B
1403/12/25	19,480	19,340	19,530	19,490	2.26	139	4M	73B
1403/12/22	18,840	18,810	19,160	19,060	0.53	67	2M	32B
1403/12/21	19,040	18,910	19,070	18,960	(2.17)	38	9M	178B
1403/12/20	19,420	19,150	19,490	19,380	1.25	21	423K	8B
1403/12/19	19,490	19,060	19,490	19,140	(1.54)	36	2M	39B
1403/12/18	19,710	19,330	19,710	19,440	(1.62)	43	2M	34B
1403/12/15	19,580	19,580	19,910	19,760	(0.3)	28	525K	10B
1403/12/14	20,160	19,770	20,160	19,820	(0.05)	25	214K	4B
1403/12/13	19,820	19,820	19,890	19,830	(2.94)	54	2M	46B
1403/12/12	20,290	20,200	20,510	20,430	0.79	93	2M	34B
1403/12/11	20,180	20,130	20,350	20,270	0.25	57	1M	23B
1403/12/08	20,200	20,130	20,450	20,220	(0.49)	673	4M	87B
1403/12/07	20,700	20,150	20,700	20,320	0.74	193	5M	102B
1403/12/06	19,990	19,850	20,200	20,170	2.13	653	7M	139B
1403/12/05	19,830	19,600	19,860	19,750	1.18	86	1M	22B
1403/12/04	19,880	19,430	19,880	19,520	(0.96)	35	601K	12B
1403/12/01	19,950	19,670	19,950	19,710	(0.3)	48	227K	4B
1403/11/30	19,520	19,520	19,800	19,770	0.82	42	460K	9B
1403/11/29	19,450	19,400	19,850	19,610	0.72	69	2M	49B
1403/11/28	19,520	19,420	19,530	19,470	(1.72)	77	617K	12B
1403/11/27	19,660	19,650	19,910	19,810	(1.88)	61	1M	28B
1403/11/23	20,510	20,100	20,680	20,190	(2.56)	77	2M	37B
1403/11/21	20,540	20,350	20,840	20,720	0.93	169	22M	452B
1403/11/17	20,500	20,390	20,600	20,530	(0.29)	79	3M	54B
1403/11/16	20,670	20,500	20,700	20,590	1.03	83	2M	48B
1403/11/15	20,250	20,250	20,580	20,380	0.39	44	591K	12B
1403/11/14	20,440	20,240	20,440	20,300	(0.25)	94	2M	43B
1403/11/13	20,580	20,120	20,650	20,350	(1.5)	67	1M	28B
1403/11/10	20,900	20,540	20,930	20,660	(0.58)	82	2M	51B
1403/11/08	20,780	20,690	20,880	20,780	(1.05)	50	3M	62B
1403/11/07	21,080	20,730	21,160	21,000	(0.57)	128	4M	94B
1403/11/06	21,530	20,890	21,530	21,120	0.81	257	18M	385B
1403/11/03	21,140	20,820	21,140	20,950	2.05	158	4M	90B
1403/11/02	20,400	20,120	20,720	20,530	0.79	86	2M	34B
1403/11/01	20,700	20,160	20,910	20,370	(1.97)	88	3M	54B
1403/10/30	20,200	20,200	20,990	20,780	0.0	100	3M	60B
1403/10/29	21,260	20,700	21,260	20,780	(2.62)	133	7M	155B
1403/10/26	21,230	21,100	21,720	21,340	0.66	146	5M	110B
1403/10/24	21,210	21,070	21,380	21,200	0.76	91	5M	109B
1403/10/23	21,030	21,020	21,200	21,040	(2.91)	149	4M	81B
1403/10/22	21,730	21,380	21,850	21,670	0.0	253	9M	188B
1403/10/19	21,430	21,430	21,780	21,670	1.45	412	15M	323B
1403/10/18	21,220	21,220	21,530	21,360	2.15	390	9M	192B
1403/10/17	20,650	20,650	21,020	20,910	0.19	209	10M	211B
1403/10/16	20,960	20,710	21,090	20,870	0.29	278	11M	221B
1403/10/15	20,750	20,680	20,810	20,810	2.97	204	3M	62B
1403/10/12	20,260	19,990	20,410	20,210	0.55	247	5M	108B
1403/10/11	19,790	19,790	20,220	20,100	0.70	129	3M	55B
1403/10/10	19,670	19,670	20,210	19,960	(1.53)	158	3M	62B
1403/10/09	20,580	20,180	20,590	20,270	(1.65)	145	9M	181B
1403/10/08	20,790	20,500	20,790	20,610	(0.1)	222	8M	164B
1403/10/05	20,970	20,430	20,970	20,630	(0.53)	382	14M	282B
1403/10/04	20,550	20,550	20,910	20,740	1.67	388	17M	359B
1403/10/03	20,220	20,220	20,570	20,400	0.49	456	25M	508B
1403/10/02	20,430	20,000	20,540	20,300	(0.05)	555	86M	2T
1403/10/01	20,180	20,150	20,320	20,310	2.94	349	12M	248B
1403/09/28	19,600	19,370	20,090	19,730	(1.0)	390	21M	415B
1403/09/27	20,050	19,610	20,260	19,930	(1.39)	492	19M	386B
1403/09/26	20,110	20,000	20,410	20,210	0.0	1,397	34M	681B
1403/09/25	20,530	20,130	20,530	20,210	0.90	2,593	108M	2T
1403/09/24	20,030	19,760	20,030	20,030	2.98	1,954	103M	2T
1403/09/21	19,170	19,160	19,800	19,450	0.83	1,526	23M	451B
1403/09/20	19,280	19,080	19,450	19,290	1.05	660	25M	473B
1403/09/19	19,000	19,000	19,090	19,090	2.97	554	24M	467B
1403/09/18	18,800	18,190	18,870	18,540	(1.12)	127	8M	145B
1403/09/17	19,000	18,590	19,170	18,750	(1.0)	111	4M	79B
1403/09/14	18,770	18,740	19,100	18,940	0.0	179	6M	105B
1403/09/13	19,010	18,760	19,170	18,940	0.91	577	17M	322B
1403/09/12	18,700	18,520	18,770	18,770	2.96	397	22M	406B
1403/09/11	18,030	18,030	18,400	18,230	(1.35)	105	1M	25B
1403/09/10	18,550	18,050	18,690	18,480	0.22	221	7M	132B
1403/09/07	18,200	18,160	18,600	18,440	(0.49)	221	13M	248B
1403/09/06	18,990	18,110	18,990	18,530	0.32	445	13M	244B
1403/09/05	17,970	17,970	18,480	18,470	2.90	477	10M	183B
1403/09/04	17,670	17,670	18,050	17,950	2.40	326	9M	166B
1403/09/03	17,410	17,410	17,660	17,530	1.86	96	3M	51B
1403/08/30	17,340	16,970	17,360	17,210	(1.54)	77	4M	69B
1403/08/29	17,320	17,150	17,600	17,480	0.98	160	5M	90B
1403/08/28	17,050	17,050	17,400	17,310	2.00	303	9M	159B
1403/08/27	17,100	16,800	17,270	16,970	0.0	149	8M	130B
1403/08/26	16,850	16,780	16,970	16,970	2.97	208	6M	106B
1403/08/23	16,320	16,320	16,540	16,480	0.73	103	3M	49B
1403/08/22	16,240	16,240	16,410	16,360	(0.12)	136	8M	132B
1403/08/21	16,400	16,200	16,550	16,380	0.37	206	6M	102B
1403/08/20	16,310	16,090	16,320	16,320	2.97	323	16M	254B
1403/08/19	15,750	15,750	15,850	15,850	2.99	46	1M	20B
1403/08/16	15,430	15,330	15,860	15,390	(2.47)	35	688K	11B
1403/08/15	15,850	15,590	15,870	15,780	1.54	23	184K	3B
1403/08/14	15,600	15,490	15,750	15,540	(0.51)	21	92K	1B
1403/08/13	15,750	15,610	15,750	15,620	(2.92)	157	5M	74B
1403/08/12	15,660	15,660	16,170	16,090	0.81	62	838K	13B
1403/08/09	15,740	15,740	16,140	15,960	0.25	70	1M	19B
1403/08/08	15,930	15,810	16,000	15,920	(0.5)	102	7M	107B
1403/08/07	16,000	15,660	16,200	16,000	(0.74)	227	8M	121B
1403/08/06	16,120	16,110	16,120	16,120	2.94	535	19M	313B
1403/08/05	15,660	15,660	15,660	15,660	2.96	23	1M	16B
1403/08/02	15,220	15,180	15,300	15,210	(1.81)	32	702K	11B
1403/08/01	15,520	15,390	15,570	15,490	(0.64)	13	5K	77M
1403/07/30	15,600	15,520	15,700	15,590	0.26	14	92K	1B
1403/07/29	15,310	15,310	15,690	15,550	(1.46)	37	235K	4B
1403/07/28	15,970	15,760	15,970	15,780	(2.17)	9	28K	447M
1403/07/25	16,140	16,000	16,230	16,130	0.81	8	20K	322M
1403/07/24	16,000	15,950	16,040	16,000	(1.48)	13	54K	861M
1403/07/23	16,380	16,140	16,520	16,240	(2.35)	16	62K	1B
1403/07/22	16,660	16,450	16,770	16,630	0.48	29	244K	4B
1403/07/21	16,230	16,230	16,660	16,550	2.22	23	27K	439M
1403/07/18	16,130	16,100	16,260	16,190	0.56	39	177K	3B
1403/07/17	16,010	16,010	16,130	16,100	0.75	13	57K	925M
1403/07/16	15,830	15,830	16,120	15,980	0.0	14	91K	1B
1403/07/15	15,980	15,980	15,980	15,980	(0.99)	33	566K	9B
1403/07/14	16,150	16,140	16,150	16,140	(0.98)	16	213K	3B
1403/07/11	16,300	16,300	16,300	16,300	(0.97)	15	278K	5B
1403/07/10	16,460	16,460	16,470	16,460	(0.96)	28	329K	5B
1403/07/09	16,790	16,540	16,820	16,620	(0.48)	25	500K	8B
1403/07/08	16,530	16,530	16,740	16,700	0.06	19	8M	132B
1403/07/07	16,690	16,690	16,730	16,690	(0.95)	41	2M	26B
1403/07/04	17,000	16,730	17,000	16,850	(0.12)	70	1M	23B
1403/07/03	16,850	16,690	16,990	16,870	2.18	135	1M	18B
1403/07/02	16,350	16,310	16,620	16,510	0.43	59	1M	17B
1403/07/01	16,380	16,340	16,490	16,440	0.74	28	183K	3B
1403/06/28	16,240	16,240	16,370	16,320	(0.24)	31	462K	8B
1403/06/27	16,090	16,090	16,370	16,360	2.00	119	32M	519B
1403/06/26	16,020	16,010	16,110	16,040	0.06	50	2M	34B
1403/06/25	16,070	15,960	16,160	16,030	(0.62)	36	11M	173B
1403/06/24	16,170	16,030	16,290	16,130	0.25	32	424K	7B
1403/06/21	16,210	16,050	16,210	16,090	(0.19)	20	444K	7B
1403/06/20	16,070	15,990	16,170	16,120	0.37	88	10M	167B
1403/06/19	16,030	16,000	16,100	16,060	0.75	96	1M	18B
1403/06/18	16,000	15,860	16,040	15,940	(0.87)	15	60K	957M
1403/06/17	16,300	15,960	16,310	16,080	0.0	39	553K	9B
1403/06/13	16,100	16,050	16,220	16,080	(0.99)	34	728K	12B
1403/06/11	16,280	16,080	16,280	16,240	0.56	95	19M	314B
1403/06/10	16,180	16,080	16,180	16,150	1.76	112	2M	35B
1403/06/07	15,830	15,820	15,910	15,870	0.32	84	662K	11B
1403/06/06	15,600	15,600	15,870	15,820	0.83	48	15M	232B
1403/06/05	15,720	15,660	15,740	15,690	0.19	21	75K	1B
1403/06/03	15,540	15,540	15,700	15,660	1.62	40	250K	4B
1403/05/31	15,430	15,380	15,430	15,410	0.52	21	132K	2B
1403/05/30	15,240	15,240	15,380	15,330	(0.52)	59	187K	3B
1403/05/29	15,460	15,270	15,500	15,410	(0.77)	83	2M	38B
1403/05/28	15,310	15,310	15,570	15,530	0.32	162	541K	8B
1403/05/27	15,520	15,230	15,530	15,480	1.64	117	2M	25B
1403/05/24	15,000	15,000	15,250	15,230	1.80	205	9M	135B
1403/05/23	14,970	14,910	15,050	14,960	(0.53)	45	692K	10B
1403/05/22	15,260	14,930	15,260	15,040	(0.73)	198	4M	55B
1403/05/21	15,190	15,130	15,240	15,150	(0.33)	22	55K	831M
1403/05/20	15,300	15,130	15,300	15,200	1.20	10	2K	34M
1403/05/16	15,000	14,990	15,310	15,020	0.07	11	95K	1B
1403/05/15	14,870	14,870	15,300	15,010	(0.92)	27	180K	3B
1403/05/14	15,150	14,910	15,200	15,150	1.34	30	108K	2B
1403/05/13	14,940	14,620	15,120	14,950	(3.92)	62	679K	10B
1403/05/10	15,710	15,520	15,870	15,560	(3.59)	22	165K	3B
1403/05/09	16,200	15,870	16,220	16,140	0.62	24	185K	3B
1403/05/08	16,200	15,980	16,200	16,040	(1.53)	27	155K	2B
1403/05/06	16,250	16,200	16,470	16,290	(0.06)	25	2M	37B
1403/05/03	16,410	16,200	16,410	16,300	(0.12)	41	1M	23B
1403/05/02	16,460	16,250	16,470	16,320	1.05	19	26K	430M
1403/05/01	16,100	16,100	16,200	16,150	0.25	15	16K	254M
1403/04/31	16,190	16,100	16,200	16,110	(1.29)	21	348K	6B
1403/04/30	16,370	16,250	16,490	16,320	(1.27)	31	2M	33B
1403/04/27	16,570	16,390	16,570	16,530	0.24	30	206K	3B
1403/04/24	16,350	16,350	16,520	16,490	1.04	36	648K	11B
1403/04/23	16,360	16,270	16,450	16,320	(0.18)	31	454K	7B
1403/04/20	16,400	16,320	16,440	16,350	(0.49)	44	3M	43B
1403/04/19	16,510	16,380	16,510	16,430	(0.42)	59	633K	10B
1403/04/18	16,550	16,480	16,700	16,500	(0.6)	27	401K	7B
1403/04/17	17,120	16,510	17,270	16,600	(1.43)	146	4M	71B
1403/04/16	16,100	16,100	17,300	16,840	7.06	209	14M	242B
1403/04/13	15,660	15,600	15,800	15,730	0.19	101	837K	13B
1403/04/12	15,590	15,590	15,730	15,700	1.75	34	2M	32B
1403/04/11	15,490	15,360	15,530	15,430	0.65	44	2M	27B
1403/04/10	15,420	15,250	15,500	15,330	(2.11)	27	565K	9B
1403/04/09	15,530	15,500	15,710	15,660	0.64	66	693K	11B
1403/04/06	15,460	15,450	15,620	15,560	0.71	297	868K	14B
1403/04/04	15,250	15,250	15,490	15,450	1.64	30	196K	3B
1403/04/03	15,210	15,170	15,310	15,200	0.0	23	147K	2B
1403/04/02	15,110	15,110	15,270	15,200	(0.13)	13	26K	392M
1403/03/30	15,220	15,150	15,240	15,220	0.93	10	30K	450M
1403/03/29	15,120	15,020	15,120	15,080	0.27	26	60K	905M
1403/03/27	15,020	15,010	15,170	15,040	(0.79)	26	148K	2B
1403/03/26	15,270	15,110	15,270	15,160	(0.66)	38	786K	12B
1403/03/23	15,310	15,200	15,400	15,260	(0.46)	43	463K	7B
1403/03/22	15,350	15,280	15,380	15,330	0.0	67	2M	26B
1403/03/21	15,250	15,240	15,370	15,330	1.05	190	3M	42B
1403/03/20	15,040	15,040	15,180	15,170	0.40	104	7M	106B
1403/03/19	15,240	15,070	15,270	15,110	(1.11)	24	249K	4B
1403/03/16	15,450	15,230	15,450	15,280	(0.52)	31	703K	11B
1403/03/13	15,370	15,280	15,480	15,360	(0.19)	38	4M	69B
1403/03/12	15,490	15,330	15,490	15,390	(0.26)	161	24M	365B
1403/03/09	15,440	15,400	15,550	15,430	0.33	135	6M	94B
1403/03/08	15,290	15,180	15,410	15,380	3.22	131	2M	32B
1403/03/07	15,110	14,700	15,110	14,900	(1.65)	66	235K	3B
1403/03/06	14,560	14,560	15,180	15,150	(0.07)	87	11M	164B
1403/03/05	15,600	15,030	15,600	15,160	(2.19)	71	388K	6B
1403/03/01	15,590	15,440	15,610	15,500	0.26	39	2M	26B
1403/02/30	15,790	15,300	15,790	15,460	(3.19)	66	871K	13B
1403/02/29	16,150	15,820	16,250	15,970	(0.19)	38	84K	1B
1403/02/26	15,810	15,810	16,160	16,000	0.13	52	752K	12B
1403/02/25	16,050	15,870	16,100	15,980	0.76	146	862K	14B
1403/02/24	16,200	15,820	16,240	15,860	(2.94)	35	553K	9B
1403/02/23	16,220	16,110	16,460	16,340	(0.06)	41	521K	9B
1403/02/22	16,570	16,280	16,600	16,350	(0.67)	101	3M	47B
1403/02/19	16,600	16,400	16,750	16,460	(0.9)	31	116K	2B
1403/02/18	16,670	16,540	16,780	16,610	0.12	44	547K	9B
1403/02/17	16,620	16,550	16,640	16,590	(1.13)	34	519K	9B
1403/02/16	16,860	16,740	16,950	16,780	(0.65)	54	1M	23B
1403/02/12	16,830	16,830	16,910	16,890	0.96	41	108K	2B
1403/02/11	16,730	16,670	16,900	16,730	(1.01)	57	2M	40B
1403/02/10	16,910	16,830	16,930	16,900	0.18	33	241K	4B
1403/02/09	17,000	16,750	17,000	16,870	(1.75)	74	1M	22B
1403/02/08	17,200	17,030	17,250	17,170	0.23	76	736K	13B
1403/02/05	17,100	17,080	17,190	17,130	0.47	86	924K	16B
1403/02/04	17,140	17,000	17,140	17,050	(0.7)	152	838K	14B
1403/02/03	16,950	16,950	17,230	17,170	0.29	103	2M	28B
1403/02/02	17,580	16,960	17,580	17,120	0.41	214	4M	65B
1403/02/01	16,370	16,370	17,120	17,050	4.60	358	19M	325B
1403/01/29	16,330	16,210	16,340	16,300	0.99	65	256K	4B
1403/01/28	16,120	16,050	16,440	16,140	0.12	34	141K	2B
1403/01/27	16,120	16,120	16,120	16,120	1.96	31	118K	2B
1403/01/26	15,810	15,810	15,890	15,810	(1.98)	86	679K	11B
1403/01/25	16,760	16,030	16,770	16,130	(3.76)	80	2M	29B
1403/01/21	16,730	16,730	16,850	16,760	(0.59)	39	428K	7B
1403/01/20	16,790	16,790	16,970	16,860	1.63	78	227K	4B
1403/01/19	16,510	16,510	16,830	16,590	(0.54)	47	445K	7B
1403/01/18	16,870	16,420	16,930	16,680	(1.24)	96	893K	15B
1403/01/15	17,000	16,800	17,010	16,890	0.12	84	338K	6B
1403/01/14	16,990	16,550	17,190	16,870	(0.88)	111	2M	26B
1403/01/11	17,040	16,970	17,130	17,020	0.06	83	412K	7B
1403/01/08	16,930	16,930	17,100	17,010	0.59	149	901K	15B
1403/01/07	17,050	16,860	17,050	16,910	(0.29)	90	2M	32B
1403/01/06	17,160	16,910	17,320	16,960	0.24	159	4M	65B
1403/01/05	16,560	16,550	17,150	16,920	3.23	231	3M	50B
1402/12/28	16,200	16,200	16,650	16,390	1.86	238	5M	77B
1402/12/27	16,050	16,050	16,190	16,090	0.19	104	1M	17B
1402/12/26	15,980	15,950	16,140	16,060	(0.12)	82	2M	26B
1402/12/23	16,090	15,940	16,130	16,080	(0.74)	71	461K	7B
1402/12/22	16,250	16,080	16,300	16,200	0.12	107	3M	54B
1402/12/21	16,140	16,100	16,330	16,180	0.19	98	2M	28B
1402/12/20	16,170	16,100	16,200	16,150	(0.31)	89	671K	11B
1402/12/19	16,260	16,150	16,340	16,200	(0.61)	59	1M	18B
1402/12/16	16,410	16,220	16,410	16,300	(0.61)	153	4M	69B
1402/12/15	16,030	16,030	16,480	16,400	1.74	140	2M	28B
1402/12/14	16,210	16,010	16,340	16,120	(1.41)	139	896K	14B
1402/12/13	16,190	16,190	16,580	16,350	2.64	167	2M	26B
1402/12/12	15,590	15,590	16,180	15,930	1.98	234	4M	69B
1402/12/09	15,570	15,560	15,760	15,620	0.90	74	712K	11B
1402/12/08	15,490	15,390	15,600	15,480	0.26	61	631K	10B
1402/12/07	15,610	15,350	15,660	15,440	(1.22)	75	2M	35B
1402/12/05	15,750	15,600	15,780	15,630	(0.64)	53	886K	14B
1402/12/02	15,700	15,700	15,770	15,730	(0.06)	72	1M	16B
1402/12/01	15,750	15,700	15,800	15,740	(0.32)	73	489K	8B
1402/11/30	15,710	15,700	15,930	15,790	0.83	100	1M	19B
1402/11/29	15,660	15,590	15,750	15,660	(0.25)	196	7M	105B
1402/11/28	15,740	15,560	15,860	15,700	(0.76)	67	1M	23B
1402/11/25	15,820	15,750	15,930	15,820	(0.69)	55	329K	5B
1402/11/24	15,970	15,840	16,080	15,930	(0.69)	53	74K	1B
1402/11/23	16,190	15,880	16,190	16,040	(0.74)	57	533K	9B
1402/11/21	16,160	16,070	16,260	16,160	0.56	71	830K	13B
1402/11/18	16,000	15,990	16,160	16,070	0.19	102	2M	32B
1402/11/17	15,990	15,980	16,080	16,040	0.0	62	682K	11B
1402/11/16	16,050	15,980	16,080	16,040	0.31	56	405K	7B
1402/11/15	16,120	15,950	16,160	15,990	(0.68)	79	2M	28B
1402/11/14	16,020	16,010	16,170	16,100	(2.01)	192	2M	38B
1402/11/11	15,900	15,900	17,630	16,430	2.24	132	2M	38B
1402/11/10	16,270	15,920	16,270	16,070	(0.8)	129	1M	22B
1402/11/09	16,270	16,100	16,280	16,200	(0.49)	101	927K	15B
1402/11/08	16,200	16,150	17,000	16,280	0.49	93	1M	20B
1402/11/07	16,180	16,110	16,300	16,200	0.43	87	446K	7B
1402/11/04	15,990	15,990	16,510	16,130	0.88	93	451K	7B
1402/11/03	16,170	15,860	16,170	15,990	(1.6)	75	276K	4B
1402/11/02	16,330	16,130	16,430	16,250	(0.18)	71	161K	3B
1402/11/01	16,290	16,210	16,400	16,280	(0.73)	76	256K	4B
1402/10/30	16,590	16,220	16,790	16,400	(4.48)	174	2M	32B
1402/10/27	16,620	16,600	17,940	17,170	3.43	142	2M	26B
1402/10/26	16,640	16,560	16,760	16,600	(0.6)	58	647K	11B
1402/10/25	16,800	16,600	16,870	16,700	(1.36)	107	995K	17B
1402/10/24	16,770	16,770	16,950	16,930	0.77	112	795K	13B
1402/10/23	16,710	16,630	16,800	16,800	1.08	121	11M	185B
1402/10/20	16,570	16,570	16,740	16,620	0.61	118	4M	61B
1402/10/19	16,570	16,480	16,590	16,520	(0.3)	70	324K	5B
1402/10/18	16,500	16,480	16,590	16,570	0.73	76	3M	53B
1402/10/17	16,460	16,400	16,550	16,450	(0.18)	62	673K	11B
1402/10/16	16,430	16,400	16,550	16,480	0.06	102	882K	15B
1402/10/13	16,400	16,400	16,550	16,470	0.12	42	74K	1B
1402/10/12	16,470	16,400	16,480	16,450	(0.18)	81	603K	10B
1402/10/11	16,550	16,420	16,640	16,480	(0.54)	104	1M	17B
1402/10/10	16,740	16,550	16,740	16,570	(0.42)	80	454K	8B
1402/10/09	16,650	16,600	16,790	16,640	0.54	130	748K	12B
1402/10/06	16,470	16,430	16,610	16,550	0.42	100	1M	20B
1402/10/05	16,580	16,440	16,590	16,480	(1.02)	78	2M	26B
1402/10/04	16,650	16,580	16,780	16,650	0.06	98	958K	16B
1402/10/03	16,660	16,590	16,710	16,640	(0.95)	126	3M	53B
1402/10/02	16,690	16,690	16,880	16,800	0.36	73	257K	4B
1402/09/29	16,650	16,650	16,820	16,740	(1.06)	89	6M	96B
1402/09/28	16,760	16,670	16,950	16,920	0.36	810	5M	91B
1402/09/27	16,600	16,600	17,000	16,860	1.93	226	4M	65B
1402/09/25	16,380	16,380	16,590	16,540	1.10	145	1M	17B
1402/09/22	16,360	16,320	16,390	16,360	0.0	3,887	5M	83B
1402/09/21	16,400	16,300	16,490	16,360	(0.06)	122	718K	12B
1402/09/20	16,350	16,330	16,470	16,370	0.18	97	2M	28B
1402/09/19	16,250	16,250	16,450	16,340	(0.37)	227	2M	29B
1402/09/18	16,500	16,240	16,550	16,400	(0.18)	118	358K	6B
1402/09/15	16,400	16,390	16,520	16,430	0.06	74	706K	12B
1402/09/14	16,250	16,250	16,580	16,420	0.55	165	3M	43B
1402/09/13	16,340	16,240	16,510	16,330	0.25	297	3M	57B
1402/09/12	15,900	15,840	16,400	16,290	2.65	314	6M	91B
1402/09/11	15,820	15,700	16,030	15,870	1.08	159	2M	34B
1402/09/08	15,560	15,560	15,820	15,700	1.23	149	2M	29B
1402/09/07	15,350	15,340	15,560	15,510	0.39	104	1M	20B
1402/09/06	15,490	15,380	15,500	15,450	(0.19)	40	172K	3B
1402/09/05	15,350	15,350	15,510	15,480	0.85	68	319K	5B
1402/09/04	15,510	15,310	15,550	15,350	(0.84)	114	886K	14B
1402/09/01	15,430	15,430	15,520	15,480	1.04	71	275K	4B
1402/08/30	15,260	15,260	15,400	15,320	0.52	134	1M	22B
1402/08/29	15,430	15,210	15,430	15,240	(0.78)	71	2M	31B
1402/08/28	15,340	15,320	15,480	15,360	0.13	87	2M	33B
1402/08/27	15,320	15,290	15,400	15,340	0.07	28	131K	2B
1402/08/24	15,360	15,260	15,510	15,330	(0.33)	80	1M	19B
1402/08/23	15,390	15,330	15,560	15,380	(1.16)	48	371K	6B
1402/08/22	15,480	15,480	15,600	15,560	0.32	53	4M	58B
1402/08/21	15,450	15,410	15,570	15,510	(0.26)	51	262K	4B
1402/08/20	15,580	15,430	15,700	15,550	(0.06)	76	924K	14B
1402/08/17	15,570	15,420	15,600	15,560	(0.06)	92	3M	42B
1402/08/16	15,310	15,310	15,700	15,570	1.57	163	3M	50B
1402/08/15	15,190	15,190	15,400	15,330	1.12	118	1M	20B
1402/08/14	15,080	15,080	15,240	15,160	0.13	46	214K	3B
1402/08/13	15,000	15,000	15,250	15,140	2.64	71	473K	7B
1402/08/10	14,590	14,560	14,940	14,750	(1.14)	41	1M	15B
1402/08/09	14,930	14,820	14,990	14,920	(0.07)	13	123K	2B
1402/08/08	14,760	14,760	14,980	14,930	2.05	31	344K	5B
1402/08/07	14,370	14,370	14,670	14,630	1.67	59	2M	23B
1402/08/06	14,850	14,350	14,850	14,390	(3.62)	105	1M	19B
1402/08/03	14,880	14,850	14,990	14,930	0.74	53	217K	3B
1402/08/02	15,080	14,790	15,160	14,820	(1.92)	51	1M	16B
1402/08/01	15,190	15,060	15,220	15,110	(0.59)	49	504K	8B
1402/07/30	15,230	15,170	15,280	15,200	0.0	60	13M	194B
1402/07/29	15,210	15,100	15,250	15,200	0.66	96	5M	78B
1402/07/26	15,050	15,030	15,140	15,100	(0.92)	35	2M	27B
1402/07/25	15,290	15,200	15,390	15,240	0.46	71	2M	28B
1402/07/24	14,970	14,970	15,230	15,170	1.61	97	1M	22B
1402/07/23	14,860	14,850	15,000	14,930	0.27	100	941K	14B
1402/07/22	15,080	14,830	15,110	14,890	(2.17)	190	37M	551B
1402/07/19	15,240	15,120	15,370	15,220	1.00	51	277K	4B
1402/07/18	15,050	15,020	15,210	15,070	0.53	67	894K	13B
1402/07/17	14,870	14,870	15,160	14,990	0.81	74	347K	5B
1402/07/16	15,280	14,780	15,280	14,870	(2.94)	88	685K	10B
1402/07/15	15,540	15,230	15,540	15,320	(1.79)	60	1M	17B
1402/07/12	15,570	15,510	15,680	15,600	0.19	50	116K	2B
1402/07/10	15,490	15,470	15,620	15,570	0.91	71	425K	7B
1402/07/09	15,550	15,410	15,640	15,430	(1.09)	71	2M	28B
1402/07/08	15,730	15,520	15,780	15,600	(0.95)	105	700K	11B
1402/07/05	15,710	15,710	15,910	15,750	0.38	42	196K	3B
1402/07/04	15,680	15,650	15,750	15,690	(0.51)	68	396K	6B
1402/07/03	15,840	15,650	15,850	15,770	(0.32)	112	1M	19B
1402/07/01	15,920	15,800	15,920	15,820	(0.06)	69	793K	13B
1402/06/29	15,880	15,780	15,900	15,830	(0.13)	44	564K	9B
1402/06/28	15,880	15,780	15,900	15,850	(0.56)	74	1M	23B
1402/06/27	16,070	15,880	16,080	15,940	(0.19)	106	720K	11B
1402/06/26	15,910	15,910	16,000	15,970	0.57	131	1M	22B
1402/06/22	15,960	15,830	16,010	15,880	0.13	93	1M	18B
1402/06/21	15,810	15,810	15,930	15,860	0.32	132	2M	25B
1402/06/20	15,880	15,780	15,880	15,810	0.06	101	3M	51B
1402/06/19	15,760	15,670	15,880	15,800	(0.19)	199	4M	67B
1402/06/18	15,920	15,750	15,920	15,830	(1.0)	186	5M	79B
1402/06/14	16,050	15,900	16,200	15,990	0.57	297	4M	66B
1402/06/13	15,790	15,730	16,060	15,900	1.47	493	9M	147B
1402/06/12	15,650	15,550	15,800	15,670	0.64	193	941K	15B
1402/06/11	15,780	15,440	15,820	15,570	(0.89)	242	4M	66B
1402/06/08	15,550	15,520	15,800	15,710	0.58	168	995K	16B
1402/06/07	15,560	15,490	15,750	15,620	0.58	125	851K	13B
1402/06/06	15,410	15,380	15,770	15,530	0.52	227	3M	47B
1402/06/05	15,140	15,130	15,720	15,450	2.39	357	3M	49B
1402/06/04	14,900	14,900	15,250	15,090	2.79	246	4M	61B
1402/06/01	14,570	14,520	14,880	14,680	0.82	129	3M	43B
1402/05/31	14,600	14,420	14,670	14,560	(0.61)	64	682K	10B
1402/05/30	14,610	14,590	14,800	14,650	0.48	99	726K	11B
1402/05/29	14,520	14,520	14,660	14,580	0.14	151	6M	91B
1402/05/28	14,740	14,500	14,790	14,560	(1.69)	131	765K	11B
1402/05/25	14,850	14,730	14,890	14,810	(0.2)	96	185K	3B
1402/05/24	15,000	14,800	15,000	14,840	(1.26)	96	616K	9B
1402/05/23	15,200	15,000	15,360	15,030	(0.4)	122	6M	86B
1402/05/22	14,910	14,910	15,190	15,090	0.27	101	613K	9B
1402/05/21	15,310	14,910	15,310	15,050	(2.21)	112	1M	17B
1402/05/18	15,400	15,330	15,590	15,390	(0.26)	113	323K	5B
1402/05/17	15,580	15,360	15,580	15,430	(0.58)	102	997K	15B
1402/05/16	15,520	15,440	15,660	15,520	0.52	206	3M	43B
1402/05/15	15,520	15,140	15,520	15,440	(0.52)	148	4M	59B
1402/05/14	15,490	15,390	15,570	15,520	1.57	456	16M	252B
1402/05/10	15,200	15,130	15,420	15,280	1.87	265	5M	76B
1402/05/09	14,910	14,910	15,150	15,000	0.74	209	4M	61B
1402/05/08	15,160	14,850	15,160	14,890	(3.0)	156	6M	97B
1402/05/07	15,420	15,170	15,510	15,350	(0.13)	90	437K	7B
1402/05/04	15,330	15,250	15,490	15,370	(1.09)	188	1M	19B
1402/05/03	15,590	15,320	15,650	15,540	0.91	126	934K	15B
1402/05/02	15,290	15,290	15,510	15,400	1.45	186	2M	27B
1402/05/01	15,020	15,020	15,500	15,180	0.86	173	1M	19B
1402/04/31	15,340	15,000	15,340	15,050	(2.84)	287	2M	35B
1402/04/28	15,450	15,140	15,770	15,490	1.31	549	6M	93B
1402/04/27	14,970	14,970	15,350	15,290	3.24	586	16M	247B
1402/04/26	15,110	14,580	15,110	14,810	(2.76)	386	8M	117B
1402/04/25	15,630	15,110	15,630	15,230	(3.06)	213	1M	19B
1402/04/24	15,830	15,570	15,990	15,710	0.19	249	2M	29B
1402/04/21	15,980	15,430	15,980	15,680	(2.91)	297	8M	131B
1402/04/20	16,240	15,860	16,350	16,150	(0.98)	331	821K	13B
1402/04/19	16,550	16,240	16,580	16,310	(1.75)	261	731K	12B
1402/04/18	16,730	16,480	16,770	16,600	(0.48)	238	1M	20B
1402/04/17	16,850	16,630	16,890	16,680	(0.3)	347	30M	507B
1402/04/14	16,630	16,630	16,840	16,730	(0.24)	255	3M	56B
1402/04/13	16,670	16,650	16,920	16,770	0.66	405	21M	347B
1402/04/12	16,390	16,390	16,850	16,660	2.33	370	5M	89B
1402/04/11	16,140	16,140	16,380	16,280	0.62	276	2M	34B
1402/04/10	16,150	16,080	16,300	16,180	0.06	237	482K	8B
1402/04/07	16,100	16,030	16,260	16,170	(0.68)	122	2M	39B
1402/04/06	16,410	16,140	16,410	16,280	(0.85)	195	3M	50B
1402/04/05	16,370	16,370	16,540	16,420	(0.24)	177	2M	37B
1402/04/04	16,400	16,300	16,550	16,460	0.92	172	2M	27B
1402/04/03	16,350	16,200	16,500	16,310	(0.79)	167	357K	6B
1402/03/31	16,550	16,260	16,600	16,440	0.86	208	2M	32B
1402/03/30	16,200	16,200	16,500	16,300	0.49	166	2M	37B
1402/03/29	16,250	16,130	16,440	16,220	0.06	152	3M	43B
1402/03/28	16,280	16,050	16,450	16,210	(0.86)	169	1M	19B
1402/03/27	16,480	16,300	16,590	16,350	(0.18)	144	2M	31B
1402/03/24	16,290	16,220	16,500	16,380	2.06	284	13M	212B
1402/03/23	15,970	15,840	16,200	16,050	1.07	282	4M	68B
1402/03/22	16,400	15,700	16,400	15,880	(1.85)	229	1M	19B
1402/03/21	16,000	16,000	16,350	16,180	0.31	284	3M	47B
1402/03/20	16,770	16,090	16,770	16,130	(3.59)	303	7M	107B
1402/03/17	17,000	16,700	17,000	16,730	(0.83)	204	3M	45B
1402/03/16	16,690	16,690	16,990	16,870	1.02	213	791K	13B
1402/03/13	16,480	16,480	16,900	16,700	0.91	326	2M	33B
1402/03/10	16,720	16,400	16,720	16,550	(1.31)	173	1M	23B
1402/03/09	16,710	16,700	16,940	16,770	0.66	400	8M	134B
1402/03/08	16,420	16,420	16,840	16,660	2.27	461	2M	33B
1402/03/07	17,150	16,190	17,150	16,290	(3.44)	458	5M	86B
1402/03/06	17,180	16,800	17,250	16,870	(3.21)	657	6M	104B
1402/03/03	17,580	17,300	17,730	17,430	(0.85)	454	3M	60B
1402/03/02	17,490	17,200	18,180	17,580	1.68	735	10M	183B
1402/03/01	17,050	17,050	17,500	17,290	2.43	646	4M	61B
1402/02/31	16,760	16,600	17,100	16,880	(0.82)	551	3M	52B
1402/02/30	17,440	16,750	17,520	17,020	(0.7)	463	3M	44B
1402/02/27	16,930	16,850	17,400	17,140	1.24	492	4M	74B
1402/02/25	17,200	16,520	17,200	16,930	0.65	527	14M	242B
1402/02/24	16,310	16,300	17,200	16,820	5.85	723	10M	161B
1402/02/23	16,420	15,450	16,940	15,890	(5.53)	391	8M	129B
1402/02/20	17,360	16,200	17,790	16,820	(1.58)	442	4M	61B
1402/02/19	16,080	16,080	17,550	17,090	1.67	668	7M	126B
1402/02/18	17,090	16,110	17,490	16,810	(6.04)	805	12M	201B
1402/02/17	19,090	17,650	19,090	17,890	(5.39)	765	14M	259B
1402/02/16	18,960	18,870	19,500	18,910	0.69	998	22M	417B
1402/02/13	18,800	18,630	19,000	18,780	1.19	824	20M	383B
1402/02/12	18,350	18,250	19,500	18,560	2.77	909	10M	195B
1402/02/11	18,090	17,680	18,210	18,060	1.18	761	6M	99B
1402/02/10	17,640	17,640	18,150	17,850	2.65	809	5M	83B
1402/02/09	17,400	17,350	18,080	17,390	2.90	665	38M	657B
1402/02/06	16,660	16,610	17,120	16,900	0.66	410	4M	66B
1402/02/05	16,500	16,500	17,000	16,790	1.70	367	3M	45B
1402/02/04	16,490	16,250	16,650	16,510	0.43	410	5M	82B
1402/01/30	16,420	16,250	16,650	16,440	(0.18)	363	2M	35B
1402/01/29	16,160	16,160	16,650	16,470	2.04	534	5M	75B
1402/01/28	16,000	15,850	16,280	16,140	1.00	347	2M	35B
1402/01/27	16,000	15,700	16,200	15,980	0.63	508	6M	89B
1402/01/26	15,400	15,400	16,100	15,880	4.13	530	6M	95B
1402/01/22	15,010	14,860	15,340	15,250	(1.29)	362	4M	61B
1402/01/21	15,500	14,810	15,940	15,450	(0.19)	626	16M	244B
1402/01/20	15,200	15,200	16,000	15,480	1.91	552	5M	78B
1402/01/19	14,710	14,710	15,400	15,190	3.83	410	8M	127B
1402/01/16	14,180	14,180	14,710	14,630	1.60	225	2M	33B
1402/01/15	14,500	14,180	14,770	14,400	1.55	256	2M	28B
1402/01/14	14,240	13,930	14,390	14,180	0.42	191	3M	42B
1402/01/09	14,100	13,930	14,270	14,120	0.93	161	770K	11B
1402/01/08	14,080	13,780	14,210	13,990	1.52	199	2M	33B
1402/01/07	13,470	13,440	13,970	13,780	0.07	188	892K	12B
1402/01/06	13,850	13,510	14,370	13,770	0.0	186	1M	15B
1402/01/05	13,540	13,490	14,010	13,770	2.84	161	2M	23B
1401/12/28	13,260	12,120	13,690	13,390	2.45	287	4M	56B
1401/12/27	12,810	12,800	13,500	13,070	3.24	416	8M	109B
1401/12/24	12,450	12,450	12,780	12,660	2.76	349	3M	33B
1401/12/23	12,170	12,150	12,420	12,320	0.33	312	2M	25B
1401/12/22	12,120	12,120	12,480	12,280	1.49	122	909K	11B
1401/12/21	12,300	12,020	12,320	12,100	(3.04)	130	2M	28B
1401/12/20	12,510	12,300	12,780	12,480	(0.32)	218	4M	54B
1401/12/16	12,220	12,220	12,620	12,520	2.88	173	3M	37B
1401/12/15	12,130	12,030	12,270	12,170	(0.98)	85	840K	10B
1401/12/14	12,140	12,140	12,400	12,290	1.49	140	2M	26B
1401/12/13	12,270	12,010	12,310	12,110	(4.04)	176	2M	21B
1401/12/10	12,970	12,160	13,000	12,620	(3.0)	206	953K	12B
1401/12/09	13,120	12,900	13,170	13,010	(1.21)	362	2M	27B
1401/12/08	13,200	12,120	13,960	13,170	0.08	596	4M	56B
1401/12/07	12,980	12,570	13,370	13,160	8.22	680	7M	92B
1401/12/06	11,700	11,700	12,560	12,160	6.48	1,346	45M	553B
1401/12/03	11,440	11,300	11,550	11,420	(0.26)	165	1M	12B
1401/12/02	11,100	11,100	11,620	11,450	3.25	271	3M	34B
1401/12/01	10,540	10,540	11,230	11,090	5.02	294	2M	26B
1401/11/30	10,460	10,460	10,600	10,560	0.09	80	365K	4B
1401/11/26	10,490	10,410	10,570	10,550	0.86	237	10M	109B
1401/11/25	10,650	10,450	10,650	10,460	(1.32)	128	3M	35B
1401/11/24	10,610	10,520	10,750	10,600	1.15	157	3M	28B
1401/11/23	10,550	10,370	10,550	10,480	(1.13)	138	5M	56B
1401/11/19	10,690	10,580	10,690	10,600	(0.19)	75	121K	1B
1401/11/18	10,550	10,550	10,680	10,620	2.91	72	1M	12B
1401/11/17	10,220	10,180	10,440	10,320	0.49	54	464K	5B
1401/11/16	10,400	10,230	10,450	10,270	(1.63)	81	1M	14B
1401/11/12	10,450	10,340	10,490	10,440	(0.57)	47	114K	1B
1401/11/11	10,460	10,400	10,600	10,500	2.54	149	295K	3B
1401/11/10	10,280	10,000	10,520	10,240	0.20	79	735K	8B
1401/11/09	10,660	10,180	10,660	10,220	(4.13)	216	5M	47B
1401/11/08	10,820	10,630	10,820	10,660	(1.11)	88	3M	29B
1401/11/05	11,080	10,700	11,150	10,780	(2.8)	128	1M	14B
1401/11/04	11,120	11,040	11,180	11,090	(0.27)	228	8M	85B
1401/11/03	11,150	11,020	11,350	11,120	(0.27)	97	533K	6B
1401/11/02	11,250	10,970	11,320	11,150	0.0	177	1M	15B
1401/11/01	11,390	11,030	11,390	11,150	(2.45)	174	2M	23B
1401/10/28	11,400	11,230	11,440	11,430	0.18	341	11M	121B
1401/10/27	11,410	11,190	11,490	11,410	0.97	241	6M	67B
1401/10/26	11,190	11,160	11,400	11,300	1.80	195	2M	19B
1401/10/24	10,800	10,800	11,280	11,100	0.63	109	7M	78B
1401/10/21	11,130	10,900	11,300	11,030	(1.34)	163	2M	18B
1401/10/20	11,010	11,010	11,350	11,180	1.54	254	1M	12B
1401/10/19	10,920	10,780	11,040	11,010	0.92	232	6M	63B
1401/10/18	10,740	10,740	11,050	10,910	2.73	205	2M	22B
1401/10/17	10,450	10,450	10,680	10,620	2.71	177	5M	52B
1401/10/14	10,530	10,270	10,530	10,340	(1.05)	98	496K	5B
1401/10/13	10,450	10,330	10,720	10,450	(0.85)	178	799K	8B
1401/10/12	10,200	10,200	10,620	10,540	3.33	219	6M	63B
1401/10/11	10,300	10,040	10,470	10,200	(2.02)	169	2M	15B
1401/10/10	10,760	10,240	10,760	10,410	(4.5)	360	14M	141B
1401/10/07	10,450	10,450	11,200	10,900	5.52	581	10M	109B
1401/10/05	10,250	10,140	10,420	10,330	0.58	207	7M	68B
1401/10/04	10,250	10,220	10,340	10,270	1.68	229	1M	15B
1401/10/03	9,800	9,800	10,170	10,100	3.70	278	3M	27B
1401/09/30	9,730	9,730	9,790	9,740	0.31	37	305K	3B
1401/09/29	9,700	9,620	9,740	9,710	0.10	34	168K	2B
1401/09/28	9,800	9,300	9,860	9,700	(1.42)	72	1M	10B
1401/09/27	9,690	9,690	9,910	9,840	2.07	88	509K	5B
1401/09/26	9,580	9,580	9,670	9,640	0.10	44	524K	5B
1401/09/23	9,680	9,550	9,710	9,630	0.42	66	421K	4B
1401/09/22	9,340	9,340	9,650	9,590	4.58	134	2M	15B
1401/09/21	9,040	9,040	9,250	9,170	1.33	87	841K	8B
1401/09/20	9,000	9,000	9,070	9,050	0.0	55	2M	18B
1401/09/19	9,070	8,940	9,070	9,050	(0.66)	99	7M	64B
1401/09/16	9,050	9,030	9,200	9,110	0.55	64	491K	4B
1401/09/15	9,030	9,030	9,100	9,060	(0.55)	26	118K	1B
1401/09/14	9,070	9,040	9,120	9,110	0.66	37	612K	6B
1401/09/13	9,040	9,020	9,090	9,050	(0.22)	30	675K	6B
1401/09/12	9,000	9,000	9,100	9,070	0.22	56	550K	5B
1401/09/09	9,050	9,030	9,090	9,050	(0.22)	39	92K	829M
1401/09/08	9,020	9,010	9,110	9,070	0.67	40	224K	2B
1401/09/07	9,010	8,990	9,040	9,010	0.33	56	547K	5B
1401/09/06	8,960	8,960	9,010	8,980	(0.44)	35	136K	1B
1401/09/05	8,970	8,950	9,040	9,020	0.22	81	2M	20B
1401/09/02	8,980	8,960	9,050	9,000	0.78	47	117K	1B
1401/09/01	8,870	8,870	9,000	8,930	(0.45)	37	205K	2B
1401/08/30	8,880	8,850	8,990	8,970	0.56	175	11M	99B
1401/08/29	8,840	8,840	8,980	8,920	1.59	49	1M	11B
1401/08/28	9,000	8,690	9,000	8,780	(2.34)	104	3M	24B
1401/08/25	8,990	8,850	9,800	8,990	0.0	141	4M	35B
1401/08/24	8,830	8,830	9,070	8,990	1.12	82	1M	9B
1401/08/23	9,080	8,840	9,090	8,890	(1.66)	62	222K	2B
1401/08/22	9,120	8,980	9,140	9,040	(1.95)	82	256K	2B
1401/08/21	9,180	9,070	9,300	9,220	1.77	132	6M	52B
1401/08/18	8,980	8,880	9,280	9,060	(1.2)	161	2M	19B
1401/08/17	9,020	8,900	9,250	9,170	2.46	326	11M	104B
1401/08/16	8,520	8,520	9,030	8,950	4.56	227	10M	89B
1401/08/15	8,470	8,470	8,610	8,560	1.06	43	176K	2B
1401/08/14	8,180	8,180	8,570	8,470	3.42	77	2M	13B
1401/08/11	8,140	8,110	8,250	8,190	(0.24)	120	5M	39B
1401/08/10	8,110	8,110	8,220	8,210	1.48	29	264K	2B
1401/08/09	7,930	7,930	8,140	8,090	1.89	53	379K	3B
1401/08/08	7,910	7,900	8,010	7,940	(0.25)	60	586K	5B
1401/08/07	8,040	7,900	8,050	7,960	(1.61)	58	210K	2B
1401/08/04	8,170	8,000	8,170	8,090	(1.22)	53	556K	4B
1401/08/03	8,360	8,150	8,360	8,190	(0.61)	84	1M	9B
1401/08/02	8,380	8,230	8,380	8,240	(2.14)	71	1M	8B
1401/08/01	8,410	8,390	8,470	8,420	0.12	41	194K	2B
1401/07/30	8,410	8,390	8,550	8,410	0.0	44	326K	3B
1401/07/27	8,410	8,400	8,470	8,410	(0.83)	26	160K	1B
1401/07/26	8,400	8,400	8,560	8,480	1.31	24	113K	958M
1401/07/25	8,370	8,370	8,400	8,370	(0.36)	29	174K	1B
1401/07/24	8,450	8,370	8,450	8,400	(1.29)	22	247K	2B
1401/07/23	8,520	8,450	8,520	8,510	(0.35)	6	33K	278M
1401/07/20	8,500	8,500	8,590	8,540	0.12	14	21K	179M
1401/07/19	8,420	8,420	8,620	8,530	1.67	65	1M	12B
1401/07/18	8,370	8,370	8,420	8,390	0.72	36	217K	2B
1401/07/17	8,440	8,270	8,440	8,330	(2.46)	571	3M	23B
1401/07/16	8,500	8,500	8,590	8,540	0.83	34	326K	3B
1401/07/12	8,500	8,400	8,510	8,470	(0.12)	31	113K	955M
1401/07/11	8,490	8,430	8,540	8,480	0.59	44	197K	2B
1401/07/10	8,450	8,400	8,490	8,430	(0.94)	44	670K	6B
1401/07/09	8,650	8,460	8,720	8,510	(3.19)	43	122K	1B
1401/07/06	8,830	8,400	8,830	8,790	3.05	53	353K	3B
1401/07/04	8,520	8,400	8,570	8,530	(1.04)	67	494K	4B
1401/07/02	8,620	8,430	8,640	8,620	(0.12)	48	897K	8B
1401/06/30	8,700	8,620	8,700	8,630	(1.03)	37	548K	5B
1401/06/29	8,720	8,700	8,810	8,720	(0.34)	28	54K	467M
1401/06/28	8,710	8,710	8,830	8,750	(0.46)	70	3M	24B
1401/06/27	8,850	8,730	8,850	8,790	(1.12)	33	81K	708M
1401/06/23	8,860	8,860	8,950	8,890	(0.11)	9	14K	129M
1401/06/22	8,920	8,860	8,960	8,900	0.34	32	73K	652M
1401/06/21	8,820	8,820	8,960	8,870	(0.45)	28	92K	814M
1401/06/20	8,900	8,860	9,020	8,910	0.0	31	237K	2B
1401/06/19	8,950	8,900	8,980	8,910	(1.66)	31	74K	662M
1401/06/16	9,050	9,050	9,100	9,060	(0.11)	25	96K	868M
1401/06/15	9,050	9,050	9,090	9,070	(0.44)	37	122K	1B
1401/06/14	9,090	9,090	9,140	9,110	0.33	19	1M	12B
1401/06/13	9,070	9,060	9,090	9,080	(0.66)	39	325K	3B
1401/06/12	9,270	9,070	9,270	9,140	(0.54)	39	145K	1B
1401/06/09	9,200	9,150	9,220	9,190	(0.22)	30	65K	595M
1401/06/08	9,220	9,200	9,260	9,210	(1.39)	50	155K	1B
1401/06/07	9,190	9,170	9,400	9,340	1.85	108	690K	6B
1401/06/06	9,150	9,150	9,230	9,170	(1.5)	56	274K	3B
1401/06/05	9,280	9,250	9,370	9,310	(0.21)	58	449K	4B
1401/06/02	9,200	9,200	9,340	9,330	1.41	110	4M	37B
1401/06/01	9,000	9,000	9,240	9,200	2.00	142	7M	63B
1401/05/31	9,000	8,990	9,100	9,020	0.11	64	826K	7B
1401/05/30	9,020	9,000	9,090	9,010	(0.55)	65	616K	6B
1401/05/29	9,090	9,020	9,150	9,060	(0.98)	60	918K	8B
1401/05/26	9,030	9,030	9,200	9,150	0.0	78	337K	3B
1401/05/25	9,140	9,000	9,240	9,150	2.12	318	19M	173B
1401/05/24	9,070	8,800	9,190	8,960	(1.86)	200	6M	54B
1401/05/23	9,400	9,090	9,400	9,130	(0.65)	66	165K	2B
1401/05/22	9,090	9,030	9,240	9,190	2.00	134	3M	26B
1401/05/19	9,030	8,970	9,040	9,010	0.0	43	98K	884M
1401/05/18	9,000	8,970	9,070	9,010	0.67	50	132K	1B
1401/05/15	8,860	8,860	9,020	8,950	1.59	42	193K	2B
1401/05/12	8,710	8,710	8,840	8,810	0.69	53	110K	972M
1401/05/11	8,740	8,730	8,800	8,750	0.0	40	365K	3B
1401/05/10	8,770	8,700	8,810	8,750	0.46	46	129K	1B
1401/05/09	8,800	8,630	8,800	8,710	(1.58)	57	289K	3B
1401/05/08	8,960	8,800	8,960	8,850	(0.23)	34	225K	2B
1401/05/05	8,650	8,650	8,900	8,870	0.68	50	70K	617M
1401/05/04	8,670	8,570	8,940	8,810	0.34	74	2M	19B
1401/05/03	8,900	8,700	9,000	8,780	(2.01)	80	1M	11B
1401/05/02	9,000	8,890	9,030	8,960	(0.88)	57	577K	5B
1401/05/01	9,030	9,020	9,080	9,040	0.33	70	515K	5B
1401/04/29	9,060	8,960	9,060	9,010	0.45	48	324K	3B
1401/04/28	8,950	8,950	9,010	8,970	0.67	56	191K	2B
1401/04/26	9,040	8,530	9,050	8,910	(0.89)	137	4M	34B
1401/04/25	9,010	8,920	9,030	8,990	(0.22)	91	395K	4B
1401/04/22	8,910	8,910	9,050	9,010	0.78	94	473K	4B
1401/04/21	8,810	8,810	9,080	8,940	(1.32)	102	465K	4B
1401/04/20	9,230	8,980	9,230	9,060	(1.31)	115	982K	9B
1401/04/18	9,170	9,130	9,250	9,180	(0.65)	79	234K	2B
1401/04/15	9,290	9,210	9,290	9,240	(0.43)	45	1M	9B
1401/04/14	9,290	9,140	9,320	9,280	(0.43)	73	465K	4B
1401/04/13	9,300	9,250	9,390	9,320	0.54	59	2M	17B
1401/04/12	9,200	9,200	9,310	9,270	0.65	81	491K	5B
1401/04/11	9,210	9,210	9,280	9,210	(0.86)	82	633K	6B
1401/04/08	9,300	9,250	9,340	9,290	(0.32)	80	344K	3B
1401/04/07	9,310	9,270	9,380	9,320	0.87	85	1M	10B
1401/04/06	9,280	9,190	9,300	9,240	(0.22)	80	343K	3B
1401/04/05	9,320	9,150	9,330	9,260	(1.28)	92	610K	6B
1401/04/04	9,450	9,270	9,510	9,380	(0.95)	131	562K	5B
1401/04/01	9,470	9,390	9,490	9,470	(1.15)	108	2M	18B
1401/03/31	9,710	9,540	9,710	9,580	(0.52)	79	528K	5B
1401/03/30	9,720	9,610	9,720	9,630	0.31	67	291K	3B
1401/03/29	9,620	9,520	9,680	9,600	(0.41)	104	3M	28B
1401/03/28	9,750	9,590	9,750	9,640	(0.92)	89	322K	3B
1401/03/25	9,730	9,700	9,800	9,730	(0.71)	86	282K	3B
1401/03/24	9,830	9,690	9,850	9,800	(0.91)	156	1M	12B
1401/03/23	9,770	9,750	9,950	9,890	3.67	191	2M	16B
1401/03/22	9,500	9,460	9,760	9,540	0.32	173	2M	19B
1401/03/21	9,220	9,220	9,670	9,510	(0.21)	143	2M	19B
1401/03/18	9,070	9,070	9,610	9,530	0.42	123	743K	7B
1401/03/17	9,360	9,350	9,650	9,490	0.74	121	852K	8B
1401/03/16	9,700	9,270	9,730	9,420	(3.48)	316	3M	25B
1401/03/11	9,830	9,690	9,830	9,760	0.21	216	1M	14B
1401/03/10	9,700	9,700	9,780	9,740	(0.1)	235	1M	12B
1401/03/09	9,880	9,700	9,960	9,750	0.10	256	989K	10B
1401/03/08	9,810	9,650	9,810	9,740	(1.32)	301	2M	22B
1401/03/07	9,990	9,800	10,010	9,870	(1.3)	470	5M	47B
1401/03/04	10,010	10,000	10,020	10,000	0.0	354	2M	19B
1401/03/03	9,970	9,970	10,030	10,000	(0.1)	430	7M	70B
1401/03/02	10,010	10,000	10,090	10,010	(0.6)	397	3M	29B
1401/03/01	9,970	9,970	10,120	10,070	0.50	348	2M	17B
1401/02/31	10,200	9,900	10,200	10,020	(1.96)	725	6M	58B
1401/02/28	10,500	10,170	10,500	10,220	(2.29)	1,111	6M	57B
1401/02/27	10,550	10,400	10,580	10,460	1.65	1,126	7M	78B
1401/02/26	10,230	10,210	10,450	10,290	2.90	831	12M	122B
1401/01/22	10,000	10,000	10,000	10,000	0.0	10,616	99M	990B