Name: صندوق س. ثروت افزون ثمین-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. ثروت افزون ثمین-س
ثمین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	80,381	80,192	82,668	80,212	(2.98)	103	1M	90B
1405/06/28	81,000	81,000	85,950	82,672	(0.94)	74	329K	27B
1405/06/25	84,740	81,500	84,740	83,456	1.44	108	1M	106B
1405/06/24	84,488	81,503	84,488	82,272	0.28	82	867K	71B
1405/06/23	82,985	81,800	82,985	82,044	(1.13)	77	219K	18B
1405/06/22	83,350	82,420	84,107	82,985	1.62	216	2M	140B
1405/06/21	83,373	80,951	83,373	81,659	0.88	70	218K	18B
1405/06/18	79,005	79,001	82,610	80,946	0.80	146	6M	477B
1405/06/17	80,450	78,112	80,450	80,306	2.82	146	10M	784B
1405/06/16	78,199	77,151	78,205	78,107	2.87	44	446K	35B
1405/06/15	76,392	74,604	76,393	75,928	2.37	94	713K	54B
1405/06/14	75,981	73,620	75,981	74,168	0.54	135	22M	2T
1405/06/11	73,110	73,110	77,549	73,768	(2.12)	49	594K	44B
1405/06/10	74,610	74,449	79,051	75,364	(1.81)	153	2M	128B
1405/06/09	78,500	74,401	78,500	76,751	0.09	47	127K	10B
1405/06/08	76,949	76,030	76,950	76,681	2.64	63	414K	32B
1405/06/07	76,949	76,030	76,950	76,681	2.64	63	414K	32B
1405/06/04	75,576	72,600	75,576	74,709	1.82	43	1M	98B
1405/06/03	73,499	71,006	75,028	73,375	0.73	63	3M	203B
1405/06/02	72,900	71,005	72,900	72,844	1.63	34	146K	11B
1405/06/01	73,763	71,004	73,763	71,679	0.09	81	149K	11B
1405/05/31	69,800	69,800	71,794	71,616	2.74	52	306K	22B
1405/05/28	72,222	68,250	72,222	69,703	(0.72)	35	28K	2B
1405/05/27	70,890	69,004	70,890	70,207	(0.56)	41	277K	19B
1405/05/26	70,799	68,012	70,895	70,599	2.57	1,770	618K	44B
1405/05/25	67,003	67,003	69,543	68,831	1.94	64	211K	15B
1405/05/24	70,208	66,200	70,208	67,518	(0.95)	47	242K	16B
1405/05/21	69,838	67,012	69,838	68,164	0.52	52	137K	9B
1405/05/20	69,838	67,012	69,838	68,164	0.52	52	137K	9B
1405/05/19	65,700	65,700	68,680	67,814	1.70	46	701K	48B
1405/05/18	69,943	65,869	69,943	66,680	(1.81)	113	837K	56B
1405/05/17	67,906	67,905	67,906	67,906	3.00	41	404K	27B
1405/05/14	65,929	64,910	65,929	65,929	3.00	56	10M	682B
1405/05/13	64,225	62,001	64,270	64,009	2.58	36	392K	25B
1405/05/12	64,225	62,001	64,270	64,009	2.58	36	392K	25B
1405/05/11	63,000	62,156	63,156	62,399	1.76	49	645K	40B
1405/05/10	59,903	59,902	61,744	61,317	2.29	62	10M	591B
1405/05/07	59,494	59,493	63,169	59,946	(2.26)	60	298K	18B
1405/05/06	60,997	60,004	61,478	61,330	2.75	35	115K	7B
1405/05/05	61,000	59,450	61,800	59,688	(0.62)	38	221K	13B
1405/05/04	60,235	59,101	60,235	60,059	2.70	209	13M	770B
1405/05/03	57,710	57,250	59,199	58,481	1.37	29	141K	8B
1405/04/31	60,595	57,554	60,595	57,692	(1.94)	54	324K	19B
1405/04/30	59,452	57,400	59,453	58,831	1.92	54	358K	21B
1405/04/29	57,732	57,000	57,732	57,722	2.98	65	277K	16B
1405/04/28	58,139	54,779	58,139	56,051	(0.74)	30	3M	159B
1405/04/27	58,691	55,500	58,691	56,469	(0.9)	30	258K	15B
1405/04/24	58,074	55,375	58,074	56,982	(0.18)	30	275K	16B
1405/04/23	57,097	57,000	57,098	57,083	2.97	50	316K	18B
1405/04/22	54,535	54,516	57,887	55,435	(1.36)	40	579K	32B
1405/04/21	56,199	56,199	59,675	56,202	(2.99)	33	2M	89B
1405/04/20	57,916	57,916	59,707	57,937	(2.96)	46	319K	18B
1405/04/17	63,308	59,674	63,308	59,707	(2.95)	91	11M	645B
1405/04/16	61,583	59,340	61,583	61,519	2.89	101	868K	53B
1405/04/15	60,506	58,204	60,506	59,790	1.78	82	11M	634B
1405/04/14	60,506	58,204	60,506	59,790	1.78	82	11M	634B
1405/04/13	60,506	58,204	60,506	59,790	1.78	82	11M	634B
1405/04/10	60,506	58,204	60,506	59,790	1.78	82	11M	634B
1405/04/09	59,655	57,902	59,655	58,744	1.43	61	2M	135B
1405/04/08	56,750	56,750	58,455	57,918	2.05	80	573K	33B
1405/04/07	59,924	56,741	59,924	56,753	(2.98)	56	657K	37B
1405/04/06	59,667	57,501	59,667	58,495	0.98	57	445K	26B
1405/04/03	57,930	57,930	57,930	57,930	3.00	45	412K	24B
1405/04/02	57,930	57,930	57,930	57,930	3.00	45	412K	24B
1405/04/01	58,101	54,717	58,101	56,243	(0.29)	76	1M	61B
1405/03/31	57,000	56,052	59,513	56,409	(2.38)	48	3M	142B
1405/03/30	59,743	57,002	59,743	57,785	(0.38)	80	546K	32B
1405/03/27	58,400	57,003	58,409	58,003	2.28	89	1M	62B
1405/03/26	56,711	55,580	56,711	56,708	2.99	104	4M	220B
1405/03/25	55,060	55,060	55,060	55,060	3.00	2	33	2M
1405/03/24	53,457	53,457	53,457	53,457	3.00	5	201K	11B
1405/03/23	51,900	51,900	51,900	51,900	3.00	2	701	36M
1405/03/20	50,389	50,389	50,389	50,389	3.00	41	2M	84B
1405/03/19	48,922	48,922	48,922	48,922	3.00	7	11K	551M
1405/03/18	50,060	47,160	50,060	47,498	(2.28)	58	4M	172B
1405/03/17	48,769	47,928	48,769	48,608	2.66	48	1M	55B
1405/03/16	46,050	46,050	47,360	47,349	2.98	50	4M	198B
1405/03/13	45,530	45,530	47,587	45,981	(0.5)	28	98K	4B
1405/03/12	45,204	45,204	47,371	46,213	0.48	90	556K	26B
1405/03/11	45,993	45,001	45,993	45,992	3.00	59	2M	107B
1405/03/10	44,654	44,654	44,654	44,654	3.00	5	330K	15B
1405/03/09	43,354	43,354	43,354	43,354	3.00	4	1M	52B
1405/03/06	42,132	42,074	42,132	42,092	2.90	48	4M	175B
1405/03/05	42,132	42,074	42,132	42,092	2.90	48	4M	175B
1405/03/04	40,905	40,905	40,905	40,905	3.00	3	2K	68M
1405/03/03	39,714	39,714	39,714	39,714	3.00	4	4K	178M
1405/03/02	38,558	38,558	38,558	38,558	3.00	3	6K	219M
1405/02/30	36,828	36,820	39,096	37,435	(1.38)	41	146K	5B
1405/02/29	37,958	37,958	37,958	37,958	(3.0)	56	100K	4B
1404/12/09	39,500	38,900	39,500	38,904	(0.58)	13	156K	6B
1404/12/06	39,058	39,058	39,144	39,131	2.97	18	10K	392M
1404/12/05	38,011	36,867	38,738	38,004	(0.01)	12	17K	661M
1404/12/04	38,398	37,280	38,398	38,007	1.95	14	69K	3B
1404/12/03	37,280	37,277	37,281	37,280	(2.99)	8	31K	1B
1404/12/02	38,500	38,428	38,620	38,429	(3.0)	18	60K	2B
1404/11/29	40,746	38,930	40,746	39,616	0.14	162	112K	4B
1404/11/28	39,784	38,627	39,784	39,560	2.42	9	4K	147M
1404/11/27	38,618	38,616	39,800	38,626	(2.96)	16	32K	1B
1404/11/26	39,806	39,802	41,490	39,804	(2.99)	17	75K	3B
1404/11/25	42,507	40,750	42,507	41,032	(0.57)	19	130K	5B
1404/11/21	41,929	39,700	41,929	41,269	1.38	17	20K	837M
1404/11/20	41,050	40,670	41,050	40,708	(2.57)	18	121K	5B
1404/11/19	42,860	41,700	42,860	41,782	0.39	11	47K	2B
1404/11/18	40,560	40,560	41,717	41,621	2.76	40	200K	8B
1404/11/14	40,847	39,700	40,847	40,502	2.13	28	6M	225B
1404/11/13	38,700	38,700	39,886	39,658	2.41	30	220K	9B
1404/11/12	38,201	38,201	40,201	38,725	(1.55)	30	109K	4B
1404/11/11	41,690	39,266	41,690	39,335	(2.82)	16	438K	17B
1404/11/08	39,958	39,000	41,156	40,476	1.30	14	518K	21B
1404/11/07	39,955	39,953	41,188	39,958	(2.99)	36	377K	15B
1404/11/06	43,713	41,167	43,713	41,188	(2.95)	24	203K	8B
1404/11/05	42,440	42,430	43,612	42,440	(2.86)	24	210K	9B
1404/11/04	44,890	43,381	44,890	43,691	(2.31)	39	391K	17B
1404/11/01	45,224	44,394	45,240	44,722	1.67	16	78K	3B
1404/10/30	44,161	43,936	44,164	43,989	1.21	20	121K	5B
1404/10/29	44,368	43,266	44,368	43,465	0.90	34	69K	3B
1404/10/28	41,600	41,600	43,770	43,077	0.92	21	101K	4B
1404/10/24	42,647	42,647	43,269	42,683	(2.92)	29	245K	10B
1404/10/23	44,998	43,239	45,003	43,965	0.62	41	665K	29B
1404/10/22	43,500	43,040	44,168	43,693	1.89	19	48K	2B
1404/10/21	41,900	41,900	43,750	42,882	(0.68)	37	323K	14B
1404/10/20	45,158	43,138	45,158	43,176	(2.91)	28	280K	12B
1404/10/17	44,844	44,007	44,844	44,472	0.32	24	162K	7B
1404/10/16	44,330	44,320	44,339	44,331	2.98	24	352K	16B
1404/10/15	43,047	42,896	43,048	43,048	3.00	56	505K	22B
1404/10/14	41,969	41,382	42,000	41,795	0.29	12	114K	5B
1404/10/10	40,164	40,164	42,300	41,674	0.65	18	23K	973M
1404/10/09	41,546	41,290	42,214	41,406	(2.73)	141	790K	33B
1404/10/08	43,924	42,218	43,924	42,567	(0.63)	29	97K	4B
1404/10/07	43,773	42,613	43,773	42,835	0.79	23	274K	12B
1404/10/06	42,900	42,015	43,039	42,499	1.71	69	520K	22B
1404/10/03	40,150	40,150	42,033	41,786	2.39	42	437K	18B
1404/10/02	40,700	40,700	41,000	40,809	0.11	26	204K	8B
1404/10/01	40,900	40,350	41,000	40,765	0.50	40	346K	14B
1404/09/30	40,800	40,097	40,800	40,561	0.78	18	139K	6B
1404/09/29	40,290	40,030	40,293	40,249	2.89	37	134K	5B
1404/09/26	39,534	38,904	39,547	39,120	0.17	19	100K	4B
1404/09/25	39,759	38,550	40,350	39,055	(1.51)	25	175K	7B
1404/09/24	39,863	39,400	39,875	39,653	0.33	17	219K	9B
1404/09/23	39,640	38,767	39,741	39,523	1.09	27	88K	3B
1404/09/22	38,904	38,819	39,436	39,097	1.46	22	1M	41B
1404/09/19	38,410	38,400	38,749	38,534	1.11	15	106K	4B
1404/09/18	37,480	37,480	38,260	38,111	1.60	14	57K	2B
1404/09/17	37,215	37,215	37,600	37,511	0.94	4	4K	160M
1404/09/16	38,390	36,988	38,390	37,160	(1.5)	16	10K	382M
1404/09/15	37,000	37,000	37,936	37,727	2.43	20	66K	3B
1404/09/12	36,964	36,655	37,229	36,832	0.71	16	114K	4B
1404/09/11	36,168	36,000	36,705	36,571	1.90	16	111K	4B
1404/09/10	35,979	35,792	36,170	35,888	1.45	15	7K	235M
1404/09/09	35,900	35,128	35,900	35,375	0.71	25	1M	43B
1404/09/08	35,979	35,054	35,979	35,124	(0.51)	21	415K	15B
1404/09/05	34,481	34,481	35,545	35,303	(0.68)	20	374K	13B
1404/09/04	35,890	35,281	35,890	35,546	1.76	58	3M	108B
1404/09/02	34,910	34,864	35,082	34,932	1.10	28	624K	22B
1404/09/01	35,240	34,457	35,240	34,552	0.56	25	380K	13B
1404/08/28	34,339	34,236	34,844	34,360	(0.14)	17	219K	8B
1404/08/27	34,339	34,166	34,874	34,409	(0.33)	12	48K	2B
1404/08/26	35,000	34,368	35,000	34,524	1.16	27	623K	22B
1404/08/25	33,789	33,789	34,673	34,128	1.13	16	134K	5B
1404/08/24	33,953	33,694	33,993	33,745	0.31	14	147K	5B
1404/08/21	34,013	33,413	34,013	33,642	0.43	10	82K	3B
1404/08/20	32,800	32,800	33,950	33,498	0.11	16	379K	13B
1404/08/19	33,500	33,319	33,700	33,462	(0.6)	17	235K	8B
1404/08/18	34,132	33,559	34,132	33,663	(1.83)	25	193K	7B
1404/08/17	35,293	34,068	35,407	34,289	(0.31)	20	108K	4B
1404/08/14	34,345	34,280	34,796	34,395	(1.3)	9	57K	2B
1404/08/13	35,346	34,533	35,346	34,849	(1.26)	16	24K	851M
1404/08/12	35,100	34,863	35,600	35,293	1.56	41	3M	117B
1404/08/11	34,690	34,623	35,100	34,752	0.73	20	25K	877M
1404/08/10	34,861	34,360	35,250	34,499	(0.45)	32	247K	9B
1404/08/07	34,984	34,316	34,984	34,654	(0.08)	74	2M	70B
1404/08/06	34,990	34,554	35,100	34,682	1.25	113	1M	44B
1404/08/05	34,503	34,018	34,690	34,255	(0.42)	72	253K	9B
1404/08/04	33,860	33,860	34,638	34,399	0.99	21	1M	50B
1404/08/03	34,501	33,910	34,501	34,063	0.30	22	193K	7B
1404/07/30	33,648	33,648	34,401	33,962	1.38	14	49K	2B
1404/07/29	33,650	33,450	33,899	33,501	(0.1)	6	49K	2B
1404/07/28	33,893	33,069	33,893	33,536	(0.76)	16	70K	2B
1404/07/27	33,653	33,500	34,280	33,792	1.01	35	602K	20B
1404/07/26	33,463	33,001	33,463	33,454	2.97	19	536K	18B
1404/07/23	32,414	32,364	33,214	32,489	(1.69)	37	3M	102B
1404/07/22	33,168	32,547	33,168	33,048	0.84	45	556K	18B
1404/07/21	33,406	32,604	33,468	32,774	0.01	52	423K	14B
1404/07/20	32,556	32,337	32,936	32,770	1.86	44	398K	13B
1404/07/19	31,460	31,432	32,311	32,172	2.16	13	24K	760M
1404/07/16	32,556	31,183	32,556	31,493	(0.36)	11	496K	16B
1404/07/15	31,632	31,336	31,632	31,608	2.92	26	214K	7B
1404/07/14	31,777	30,611	31,864	30,711	(1.87)	21	337K	10B
1404/07/13	30,900	30,899	31,314	31,297	2.94	48	1M	35B
1404/07/12	30,356	30,356	30,681	30,402	2.06	10	233K	7B
1404/07/09	29,661	29,570	30,448	29,788	(1.0)	27	274K	8B
1404/07/08	30,900	29,880	30,900	30,089	(2.16)	92	1M	34B
1404/07/07	30,756	30,110	30,756	30,753	2.99	65	7M	215B
1404/07/06	29,861	29,861	29,861	29,861	3.00	18	3M	95B
1404/07/05	28,000	28,000	28,994	28,992	2.99	29	4M	114B
1404/07/02	27,685	27,685	28,800	28,150	(1.36)	15	94K	3B
1404/07/01	28,842	28,326	28,844	28,537	0.16	13	64K	2B
1404/06/31	28,225	28,225	28,492	28,492	3.00	14	223K	6B
1404/06/30	27,549	27,549	29,000	27,663	(2.58)	21	80K	2B
1404/06/29	29,000	28,394	29,000	28,396	(2.99)	20	267K	8B
1404/06/26	29,200	29,129	29,272	29,272	(0.1)	4	200K	6B
1404/06/25	29,099	28,992	29,500	29,300	(0.72)	20	71K	2B
1404/06/24	29,750	29,036	30,239	29,512	(1.01)	38	1M	31B
1404/06/23	29,846	29,600	29,943	29,814	1.21	12	365K	11B
1404/06/22	29,496	29,410	29,496	29,459	(0.47)	9	11K	334M
1404/06/18	29,460	28,728	29,770	29,597	1.46	23	578K	17B
1404/06/17	29,203	28,851	29,203	29,171	2.89	1,184	6M	178B
1404/06/16	27,950	27,950	28,800	28,353	0.20	26	108K	3B
1404/06/15	28,599	27,820	28,599	28,297	(0.31)	1,513	1M	38B
1404/06/12	27,950	27,950	28,457	28,385	2.14	26	881K	25B
1404/06/11	27,707	27,707	27,793	27,790	2.99	11	191K	5B
1404/06/09	26,987	26,600	26,987	26,984	2.99	19	176K	5B
1404/06/08	26,366	26,013	26,638	26,201	(1.43)	12	238K	6B
1404/06/05	26,399	26,328	27,140	26,582	0.68	23	68K	2B
1404/06/04	26,590	26,222	26,799	26,402	(0.75)	39	1M	27B
1404/06/03	26,490	26,490	27,240	26,601	(2.59)	15	93K	2B
1404/06/01	27,598	27,255	27,599	27,309	0.52	10	109K	3B
1404/05/29	27,195	27,115	27,729	27,169	(0.18)	7	44K	1B
1404/05/28	27,370	27,199	27,813	27,219	(2.78)	18	262K	7B
1404/05/27	27,657	27,657	28,000	27,998	1.69	3	10K	283M
1404/05/26	26,915	26,915	27,605	27,533	2.73	26	257K	7B
1404/05/25	26,488	26,232	26,955	26,801	1.12	14	47K	1B
1404/05/22	26,557	26,488	27,110	26,504	(2.94)	10	65K	2B
1404/05/21	27,199	27,199	27,697	27,307	(0.64)	9	117K	3B
1404/05/20	28,262	27,165	28,262	27,482	(1.87)	11	53K	1B
1404/05/19	28,474	27,685	28,474	28,005	0.74	15	41K	1B
1404/05/18	27,484	27,484	28,289	27,799	1.21	18	361K	10B
1404/05/15	28,817	27,318	28,817	27,466	(1.83)	19	54K	1B
1404/05/14	27,270	27,270	28,387	27,979	(0.46)	9	34K	943M
1404/05/13	28,173	28,000	28,981	28,107	(0.3)	34	741K	21B
1404/05/12	28,512	28,150	29,189	28,192	(0.52)	21	360K	10B
1404/05/11	28,523	27,904	28,523	28,339	(1.37)	42	757K	21B
1404/05/08	28,682	28,682	29,463	28,734	(1.27)	18	70K	2B
1404/05/07	29,755	28,939	29,755	29,105	(1.37)	15	245K	7B
1404/05/06	29,950	29,410	29,950	29,510	(2.21)	18	402K	12B
1404/05/05	30,240	29,850	30,799	30,176	(0.43)	30	401K	12B
1404/05/04	31,199	30,225	31,199	30,306	(0.67)	32	414K	13B
1404/05/01	31,138	30,452	31,138	30,510	(1.09)	119	1M	36B
1404/04/31	30,525	30,525	31,420	30,847	1.07	33	4M	125B
1404/04/30	31,297	30,454	31,297	30,520	0.36	10	83K	3B
1404/04/29	30,004	30,004	30,749	30,411	0.70	34	265K	8B
1404/04/28	30,800	30,155	30,800	30,201	(0.55)	35	80K	2B
1404/04/25	30,640	30,000	30,640	30,367	2.05	20	145K	4B
1404/04/24	30,500	29,660	30,500	29,756	(2.25)	34	122K	4B
1404/04/23	29,470	29,470	30,700	30,440	1.79	23	235K	7B
1404/04/22	30,425	29,340	30,425	29,906	1.24	39	47K	1B
1404/04/21	29,539	29,539	29,539	29,539	3.00	17	616K	18B
1404/04/18	28,100	28,100	29,200	28,679	(0.92)	50	1M	31B
1404/04/17	29,100	28,870	29,589	28,944	(2.43)	78	940K	27B
1404/04/16	28,501	28,501	29,740	29,664	2.74	65	2M	68B
1404/04/11	28,860	28,860	30,000	28,874	(2.95)	147	8M	223B
1404/04/10	29,752	29,752	29,752	29,752	(3.0)	5	511K	15B
1404/04/09	30,672	30,672	30,672	30,672	(3.0)	11	596K	18B
1404/04/08	31,620	31,620	31,620	31,620	(3.0)	10	601K	19B
1404/04/07	32,597	32,597	32,597	32,597	(3.0)	6	4K	134M
1404/03/21	33,289	33,289	33,904	33,605	0.05	28	132K	4B
1404/03/20	33,391	33,249	33,752	33,588	1.74	33	603K	20B
1404/03/19	33,513	32,883	34,174	33,013	(1.37)	83	7M	226B
1404/03/18	33,279	33,214	34,131	33,470	(0.12)	71	5M	174B
1404/03/17	34,119	33,481	34,119	33,510	(2.91)	59	351K	12B
1404/03/13	34,859	34,096	34,859	34,515	(0.25)	48	703K	24B
1404/03/12	35,121	34,440	35,121	34,603	1.26	58	3M	87B
1404/03/11	34,700	34,119	34,700	34,173	(1.53)	38	343K	12B
1404/03/10	35,000	34,700	35,383	34,705	(0.54)	58	3M	107B
1404/03/07	35,980	34,800	35,980	34,892	(0.12)	72	6M	198B
1404/03/06	34,732	34,732	35,233	34,933	2.12	58	7M	232B
1404/03/05	34,670	34,200	35,112	34,207	(1.97)	76	13M	449B
1404/03/04	35,194	34,500	35,333	34,893	(0.51)	83	549K	19B
1404/03/03	35,410	34,782	35,469	35,073	1.65	49	600K	21B
1404/02/31	35,013	34,069	35,013	34,503	0.17	84	2M	63B
1404/02/30	34,873	34,346	35,563	34,445	(2.65)	81	942K	32B
1404/02/29	35,549	35,042	35,739	35,383	(0.4)	56	651K	23B
1404/02/28	35,700	35,399	35,761	35,525	0.14	107	735K	26B
1404/02/27	35,522	35,140	35,700	35,476	0.09	59	1M	41B
1404/02/24	35,158	34,830	35,550	35,443	1.16	83	1M	46B
1404/02/23	35,900	34,065	35,900	35,038	0.31	71	3M	94B
1404/02/22	34,953	34,455	34,953	34,928	2.93	102	1M	43B
1404/02/21	34,091	33,751	34,091	33,935	(0.46)	136	387K	13B
1404/02/20	34,750	33,682	34,750	34,091	(1.81)	187	575K	20B
1404/02/17	34,306	34,306	34,809	34,719	2.73	74	962K	33B
1404/02/16	34,594	33,444	34,594	33,796	(1.16)	61	463K	16B
1404/02/15	34,800	33,484	34,846	34,193	1.07	87	1M	39B
1404/02/14	32,410	32,400	34,145	33,832	1.52	85	955K	32B
1404/02/13	34,270	33,246	34,270	33,325	(2.76)	84	572K	19B
1404/02/10	34,500	33,620	34,500	34,272	2.30	192	1M	37B
1404/02/09	33,466	32,881	33,894	33,500	0.89	57	262K	9B
1404/02/08	33,000	32,569	33,608	33,203	1.67	88	8M	270B
1404/02/07	32,273	32,206	32,840	32,657	(1.04)	69	523K	17B
1404/02/06	32,681	32,364	33,355	33,001	1.03	104	376K	12B
1404/02/03	32,999	31,720	33,248	32,664	0.07	100	2M	65B
1404/02/02	32,160	32,160	33,600	32,641	(1.43)	114	424K	14B
1404/02/01	33,339	32,335	33,339	33,113	2.30	407	4M	136B
1404/01/31	32,368	32,368	32,368	32,368	3.00	39	1M	32B
1404/01/30	31,521	31,000	31,521	31,426	2.69	127	4M	128B
1404/01/27	30,690	30,013	30,806	30,603	2.32	224	2M	75B
1404/01/26	30,476	29,783	30,476	29,909	(2.56)	239	2M	60B
1404/01/25	30,971	30,069	30,971	30,696	2.09	214	2M	49B
1404/01/24	30,079	29,685	30,079	30,069	2.97	34	4M	120B
1404/01/23	28,900	28,900	29,441	29,203	0.89	23	743K	22B
1404/01/20	30,200	28,753	30,200	28,946	(1.45)	77	1M	40B
1404/01/19	29,372	29,371	29,372	29,372	3.00	110	5M	159B
1404/01/18	28,628	28,208	28,628	28,517	0.21	22	2M	56B
1404/01/17	29,055	28,316	29,055	28,458	(1.54)	21	531K	15B
1404/01/16	30,322	28,796	30,322	28,902	(1.82)	15	5K	148M
1404/01/10	28,990	28,616	29,459	29,439	2.93	26	137K	4B
1404/01/09	28,743	28,233	28,786	28,601	(1.08)	25	1M	31B
1404/01/06	28,965	28,405	29,179	28,914	2.06	17	25K	712M
1404/01/05	28,330	28,330	28,330	28,330	3.00	7	283K	8B
1403/12/28	27,792	27,174	27,792	27,505	(1.8)	151	3M	93B
1403/12/27	27,438	27,438	28,519	28,010	(0.1)	24	684K	19B
1403/12/26	28,051	27,852	28,542	28,037	(0.88)	19	44K	1B
1403/12/25	28,000	28,000	28,392	28,286	2.61	30	504K	14B
1403/12/22	27,630	26,988	27,846	27,566	0.89	21	613K	17B
1403/12/21	27,850	27,250	27,850	27,324	(1.29)	21	269K	7B
1403/12/20	27,250	27,250	27,894	27,681	(0.72)	12	52K	1B
1403/12/19	27,840	27,548	28,117	27,881	(0.46)	33	867K	24B
1403/12/18	28,800	27,904	28,800	28,009	(1.77)	12	70K	2B
1403/12/15	28,517	28,422	28,615	28,513	(1.79)	13	55K	2B
1403/12/14	28,845	28,573	29,140	29,032	1.17	17	808K	23B
1403/12/13	29,700	28,675	29,700	28,696	(2.93)	56	1M	35B
1403/12/12	30,000	28,805	30,000	29,561	0.17	40	8M	231B
1403/12/11	29,300	29,300	29,944	29,511	0.05	44	200K	6B
1403/12/08	29,691	29,119	29,691	29,497	(0.99)	34	4M	113B
1403/12/07	30,325	29,406	30,325	29,793	1.19	241	680K	20B
1403/12/06	29,080	29,080	29,799	29,442	1.76	276	1M	31B
1403/12/05	28,760	28,405	29,160	28,932	0.78	40	4M	115B
1403/12/04	28,404	28,154	29,014	28,709	(0.33)	19	37K	1B
1403/12/01	28,421	28,421	28,949	28,805	0.96	19	60K	2B
1403/11/30	28,450	28,350	28,770	28,530	1.15	21	230K	7B
1403/11/29	28,700	28,000	28,700	28,206	1.01	13	36K	1B
1403/11/28	27,577	27,577	28,400	27,924	(1.78)	19	98K	3B
1403/11/27	29,201	28,326	29,100	28,429	(2.64)	48	529K	15B
1403/11/23	29,539	29,131	30,000	29,201	(2.76)	41	554K	16B
1403/11/21	29,800	29,560	30,390	30,031	0.48	72	11M	344B
1403/11/17	30,190	29,305	30,190	29,888	(0.78)	25	355K	11B
1403/11/16	29,883	29,654	30,234	30,123	2.22	15	26K	789M
1403/11/15	29,639	29,111	29,640	29,468	1.03	22	86K	3B
1403/11/14	29,579	29,055	29,579	29,169	0.60	31	661K	19B
1403/11/13	29,304	28,706	29,884	28,995	(1.72)	19	52K	2B
1403/11/10	29,829	29,360	29,929	29,502	0.24	24	191K	6B
1403/11/08	29,304	29,304	29,886	29,430	(0.91)	38	158K	5B
1403/11/07	30,260	29,405	30,260	29,700	0.23	23	34K	1B
1403/11/06	29,500	29,420	30,038	29,633	0.44	60	252K	7B
1403/11/03	29,450	29,104	29,678	29,504	2.38	33	481K	14B
1403/11/02	28,916	28,036	29,066	28,819	1.06	35	369K	11B
1403/11/01	28,704	28,203	29,299	28,517	(1.89)	31	111K	3B
1403/10/30	29,269	28,777	29,269	29,067	0.92	20	40K	1B
1403/10/29	29,370	28,703	29,370	28,801	(1.93)	32	190K	5B
1403/10/26	29,935	29,154	30,335	29,368	(0.36)	41	267K	8B
1403/10/24	29,370	29,004	29,651	29,474	2.38	21	358K	11B
1403/10/23	29,004	28,609	29,093	28,789	(2.37)	51	468K	13B
1403/10/22	30,500	29,284	30,500	29,489	(2.29)	55	1M	43B
1403/10/19	30,270	29,750	30,278	30,181	2.67	56	436K	13B
1403/10/18	28,800	28,800	29,468	29,397	2.75	45	1M	32B
1403/10/17	28,808	28,255	28,808	28,610	0.40	41	195K	6B
1403/10/16	28,866	28,304	28,927	28,496	(0.29)	53	510K	15B
1403/10/15	28,584	28,207	28,584	28,580	2.98	57	564K	16B
1403/10/12	27,305	27,305	27,934	27,752	2.33	56	339K	9B
1403/10/11	27,100	27,010	27,450	27,121	(1.2)	19	2M	41B
1403/10/10	27,504	27,000	27,504	27,450	(1.26)	29	320K	9B
1403/10/09	27,975	27,303	28,349	27,799	(0.36)	39	4M	122B
1403/10/08	27,804	27,804	28,300	27,899	(0.32)	36	251K	7B
1403/10/05	28,500	27,754	28,620	27,988	(0.42)	68	473K	13B
1403/10/04	28,499	27,050	28,499	28,105	1.51	41	672K	19B
1403/10/03	27,744	27,504	28,076	27,687	0.94	41	73K	2B
1403/10/02	27,210	27,204	28,000	27,429	0.37	51	340K	9B
1403/10/01	27,230	27,230	27,440	27,329	2.58	62	182K	5B
1403/09/28	26,404	26,404	27,000	26,641	(1.09)	35	119K	3B
1403/09/27	26,705	26,668	27,999	26,934	(2.03)	171	4M	118B
1403/09/26	28,048	27,188	28,850	27,492	(1.91)	463	2M	58B
1403/09/25	28,048	27,540	28,048	28,028	2.92	187	7M	187B
1403/09/24	27,130	27,000	27,233	27,232	3.00	137	10M	276B
1403/09/21	26,030	25,880	26,565	26,440	2.51	1,446	1M	29B
1403/09/20	25,880	25,605	26,108	25,792	0.52	35	400K	10B
1403/09/19	25,350	25,220	25,673	25,658	2.94	38	693K	18B
1403/09/18	24,914	24,914	25,330	24,926	0.35	9	21K	525M
1403/09/17	25,355	24,700	25,355	24,838	(2.04)	45	4M	109B
1403/09/14	25,530	25,153	25,600	25,355	0.27	47	424K	11B
1403/09/13	25,065	25,065	25,403	25,287	2.53	49	339K	9B
1403/09/12	24,939	24,610	24,941	24,664	1.85	38	1M	33B
1403/09/11	24,529	24,154	24,529	24,215	(0.5)	13	156K	4B
1403/09/10	24,660	24,100	25,110	24,336	(1.55)	41	3M	69B
1403/09/07	25,000	24,410	25,000	24,720	0.22	35	169K	4B
1403/09/06	25,781	24,283	25,781	24,666	(1.46)	176	3M	73B
1403/09/05	24,680	24,680	25,210	25,031	2.26	340	16M	394B
1403/09/04	24,425	24,006	24,560	24,478	2.65	47	6M	135B
1403/09/03	23,660	23,660	23,850	23,845	2.98	33	2M	44B
1403/08/30	23,154	23,154	23,272	23,156	(1.41)	13	275K	6B
1403/08/29	23,918	23,253	23,918	23,488	(0.4)	19	179K	4B
1403/08/28	23,358	22,904	23,651	23,582	2.70	52	968K	23B
1403/08/27	23,204	22,900	23,490	22,963	(1.96)	46	578K	13B
1403/08/26	22,990	22,823	23,487	23,422	2.71	107	6M	132B
1403/08/23	22,304	22,304	22,950	22,803	0.57	20	218K	5B
1403/08/22	22,204	22,204	22,730	22,673	1.17	16	1M	30B
1403/08/21	22,640	22,363	22,790	22,411	(1.04)	36	304K	7B
1403/08/20	22,437	22,422	22,850	22,647	1.73	42	15M	334B
1403/08/19	21,805	21,805	22,284	22,261	2.89	34	5M	119B
1403/08/16	22,026	21,440	22,026	21,635	(1.62)	22	1M	29B
1403/08/15	21,701	21,701	22,080	21,991	2.58	10	747K	16B
1403/08/14	21,450	21,400	21,800	21,435	(1.67)	5	5K	116M
1403/08/13	22,230	21,700	22,230	21,798	(2.54)	7	12K	256M
1403/08/12	22,540	22,000	22,540	22,367	1.05	12	98K	2B
1403/08/09	22,150	22,100	22,175	22,134	1.10	11	75K	2B
1403/08/08	22,010	21,850	22,250	21,894	(1.17)	14	65K	1B
1403/08/07	22,300	22,000	22,559	22,154	0.92	28	8M	167B
1403/08/06	21,952	21,952	21,952	21,952	3.00	46	4M	77B
1403/08/05	21,000	21,000	21,417	21,313	2.50	6	4K	76M
1403/08/02	21,200	20,740	21,200	20,794	(2.74)	22	81K	2B
1403/08/01	21,399	21,379	21,399	21,380	1.37	4	3K	54M
1403/07/30	21,100	20,577	21,100	21,092	(0.57)	5	203K	4B
1403/07/29	21,750	21,204	21,750	21,213	(2.96)	9	32K	677M
1403/07/28	21,950	21,350	21,950	21,859	(0.41)	6	26K	577M
1403/07/25	21,950	21,950	21,950	21,950	1.84	3	192	4M
1403/07/24	22,150	21,500	22,150	21,554	(2.44)	9	44K	954M
1403/07/23	22,250	21,850	22,450	22,092	(0.99)	12	2M	51B
1403/07/22	22,301	22,300	22,699	22,312	(0.59)	7	273K	6B
1403/07/21	22,450	22,054	22,450	22,445	2.26	15	63K	1B
1403/07/18	22,144	21,800	22,144	21,950	0.11	12	50K	1B
1403/07/17	21,925	21,925	21,925	21,925	1.00	8	121K	3B
1403/07/16	21,700	21,700	21,751	21,708	(0.92)	8	59K	1B
1403/07/15	21,909	21,909	21,909	21,909	(1.0)	9	656K	14B
1403/07/14	22,130	22,130	22,130	22,130	(1.0)	3	24K	534M
1403/07/11	22,343	22,343	22,600	22,353	(0.95)	3	1K	24M
1403/07/10	22,355	22,355	22,579	22,568	(0.05)	6	9K	211M
1403/07/09	22,590	22,331	22,590	22,580	0.95	5	13K	287M
1403/07/08	22,272	22,272	22,600	22,367	(0.57)	6	4K	87M
1403/07/07	22,495	22,495	22,495	22,495	(1.0)	21	134K	3B
1403/07/04	22,800	22,600	22,900	22,722	1.13	26	75K	2B
1403/07/03	22,600	22,252	22,650	22,467	1.71	23	122K	3B
1403/07/02	21,551	21,551	22,400	22,090	0.85	6	297K	7B
1403/07/01	21,849	21,849	21,950	21,903	0.24	10	100K	2B
1403/06/28	21,850	21,849	21,850	21,850	2.10	2	2K	41M
1403/06/27	21,499	21,150	21,600	21,401	0.93	22	303K	6B
1403/06/26	21,500	21,200	21,500	21,203	0.35	11	220K	5B
1403/06/25	21,500	21,050	21,500	21,129	(1.46)	9	50K	1B
1403/06/24	21,500	21,310	21,500	21,441	(0.25)	8	51K	1B
1403/06/21	21,500	21,200	21,500	21,495	1.86	3	24K	510M
1403/06/20	21,180	21,100	21,449	21,103	(0.92)	7	198K	4B
1403/06/19	21,299	21,299	21,499	21,300	(0.69)	2	22K	463M
1403/06/18	21,450	21,050	21,450	21,447	(1.14)	4	47K	1B
1403/06/17	21,300	21,300	21,700	21,695	1.67	4	23K	507M
1403/06/13	21,558	21,300	21,558	21,339	(1.1)	16	34K	721M
1403/06/11	21,558	21,500	21,850	21,577	0.10	26	155K	3B
1403/06/10	21,261	21,261	21,558	21,555	1.98	30	1M	22B
1403/06/07	20,999	20,999	21,180	21,136	1.53	16	18K	391M
1403/06/06	20,825	20,800	20,900	20,817	(1.64)	34	109K	2B
1403/06/05	21,200	20,825	21,200	21,164	1.53	24	14M	300B
1403/06/03	20,647	20,647	20,845	20,845	2.00	18	322K	7B
1403/05/31	20,399	20,301	20,600	20,437	0.79	13	40K	816M
1403/05/30	20,255	20,250	20,400	20,276	(1.27)	31	101K	2B
1403/05/29	20,690	20,321	20,796	20,537	0.61	9	73K	1B
1403/05/28	20,598	20,401	20,599	20,412	(0.43)	5	28K	564M
1403/05/27	20,600	20,267	20,600	20,500	1.15	9	2M	33B
1403/05/24	20,240	20,001	20,268	20,267	1.99	17	732K	15B
1403/05/23	19,952	19,850	20,239	19,871	(1.85)	9	115K	2B
1403/05/22	20,050	19,950	20,300	20,246	(0.55)	11	1M	25B
1403/05/21	20,397	20,000	20,397	20,357	1.80	11	22K	448M
1403/05/20	19,801	19,801	20,120	19,998	1.38	6	22K	433M
1403/05/16	19,800	19,700	19,895	19,726	(0.79)	18	922K	18B
1403/05/15	20,380	19,700	20,380	19,884	(0.79)	19	1M	24B
1403/05/14	20,050	20,000	20,399	20,043	(0.03)	3	12K	245M
1403/05/13	20,200	20,000	20,590	20,050	(1.41)	10	132K	3B
1403/05/10	20,850	20,300	20,600	20,337	(3.59)	9	320K	7B
1403/05/09	21,050	21,050	21,429	21,094	(0.03)	13	35K	740M
1403/05/08	21,599	21,050	21,599	21,101	(1.53)	10	26K	544M
1403/05/06	21,359	21,200	21,600	21,429	0.37	15	117K	3B
1403/05/03	21,349	21,349	21,349	21,349	1.15	1	46	982K
1403/05/02	21,090	20,840	21,348	21,107	2.45	45	651K	14B
1403/05/01	20,600	20,600	20,840	20,603	(0.55)	10	46K	942M
1403/04/31	20,500	20,500	20,890	20,716	(0.6)	8	63K	1B
1403/04/30	21,000	20,500	21,190	20,840	(0.61)	23	2M	42B
1403/04/27	21,000	20,900	21,340	20,967	(0.04)	18	286K	6B
1403/04/24	20,700	20,700	21,010	20,975	1.52	16	180K	4B
1403/04/23	20,700	20,550	20,850	20,661	(0.07)	25	781K	16B
1403/04/20	20,813	20,600	20,813	20,675	(0.66)	7	401K	8B
1403/04/19	21,000	20,750	21,000	20,813	(1.12)	18	1M	28B
1403/04/18	21,151	21,000	21,299	21,049	(0.68)	18	362K	8B
1403/04/17	21,050	21,050	21,440	21,194	(1.11)	47	382K	8B
1403/04/16	21,310	21,309	21,799	21,432	7.40	102	2M	39B
1403/04/13	19,900	19,800	20,130	19,955	(0.86)	8	21K	429M
1403/04/12	20,000	20,000	20,150	20,129	1.09	5	2K	41M
1403/04/11	19,480	19,480	20,000	19,911	0.32	9	11K	211M
1403/04/10	19,961	19,501	19,961	19,848	(1.92)	14	67K	1B
1403/04/09	20,049	20,048	20,340	20,237	2.56	123	95K	2B
1403/04/06	19,600	19,600	19,996	19,732	1.61	19	96K	2B
1403/04/04	19,360	19,360	19,849	19,419	0.82	21	67K	1B
1403/04/03	19,400	19,260	19,400	19,261	0.31	5	7K	136M
1403/04/02	19,100	19,100	19,390	19,201	(0.04)	9	65K	1B
1403/03/30	19,040	18,900	19,238	19,208	2.44	11	76K	1B
1403/03/29	18,753	18,750	18,753	18,750	(1.28)	14	31K	584M
1403/03/27	18,800	18,701	19,000	18,994	(0.2)	13	2M	43B
1403/03/26	19,051	18,901	19,051	19,033	(1.28)	8	124K	2B
1403/03/23	19,299	19,050	19,299	19,280	1.02	8	14K	270M
1403/03/22	19,101	19,040	19,141	19,086	(0.65)	11	75K	1B
1403/03/21	19,101	19,101	19,390	19,210	1.47	12	22K	416M
1403/03/20	18,701	18,701	19,048	18,932	0.60	9	14K	268M
1403/03/19	18,800	18,800	19,180	18,819	(1.8)	6	23K	429M
1403/03/16	19,300	19,050	19,300	19,164	(0.73)	7	6K	121M
1403/03/13	19,300	19,300	19,520	19,304	(1.47)	7	56K	1B
1403/03/12	19,801	19,489	19,801	19,592	0.62	21	417K	8B
1403/03/09	19,450	19,311	19,569	19,471	1.37	32	894K	17B
1403/03/08	19,269	19,150	19,269	19,208	2.00	8	14K	259M
1403/03/07	18,601	18,202	19,150	18,832	1.20	19	78K	1B
1403/03/06	18,900	18,600	18,900	18,608	(3.79)	36	236K	4B
1403/03/05	19,749	19,001	19,749	19,342	0.01	23	59K	1B
1403/03/01	19,450	19,320	19,580	19,341	0.03	7	20K	383M
1403/02/30	19,801	19,001	19,801	19,336	(3.12)	59	1M	29B
1403/02/29	20,248	19,850	20,299	19,958	(0.03)	36	1M	23B
1403/02/26	19,655	19,655	20,250	19,964	(2.88)	42	60K	1B
1403/02/25	19,712	19,712	21,350	20,556	2.97	146	597K	12B
1403/02/24	20,150	19,810	20,150	19,963	(2.02)	15	15K	290M
1403/02/23	20,260	20,100	20,390	20,375	0.32	25	2M	47B
1403/02/22	20,450	20,250	20,500	20,310	(2.35)	44	561K	11B
1403/02/19	20,800	20,500	20,800	20,798	0.46	5	1M	21B
1403/02/18	20,800	20,650	20,930	20,703	(0.94)	23	129K	3B
1403/02/17	20,900	20,807	20,968	20,900	(0.38)	7	1M	21B
1403/02/16	21,000	20,800	21,350	20,980	0.14	21	206K	4B
1403/02/12	20,900	20,850	21,170	20,951	(0.23)	20	409K	9B
1403/02/11	21,000	20,900	21,100	20,999	0.06	108	823K	17B
1403/02/10	20,802	20,802	21,139	20,987	0.59	35	147K	3B
1403/02/09	21,053	20,800	21,130	20,864	(1.82)	41	4M	76B
1403/02/08	21,255	21,060	21,302	21,251	(0.64)	45	286K	6B
1403/02/05	21,201	21,200	21,439	21,388	(0.41)	50	268K	6B
1403/02/04	21,699	21,201	21,700	21,476	(0.21)	90	69K	1B
1403/02/03	21,568	21,302	21,648	21,521	0.05	22	125K	3B
1403/02/02	21,350	21,350	21,599	21,511	0.32	72	621K	13B
1403/02/01	21,200	21,000	21,499	21,442	3.80	80	3M	74B
1403/01/29	20,560	20,500	20,888	20,657	0.13	62	579K	12B
1403/01/28	20,600	20,491	20,800	20,630	(1.33)	26	271K	6B
1403/01/27	20,597	20,597	20,918	20,908	1.95	57	614K	13B
1403/01/26	20,482	20,482	20,880	20,508	(1.88)	88	563K	12B
1403/01/25	21,200	20,600	21,210	20,900	(1.87)	65	287K	6B
1403/01/21	21,227	21,050	21,546	21,299	0.90	82	897K	19B
1403/01/20	20,918	20,918	21,280	21,110	0.14	81	641K	14B
1403/01/19	20,970	20,970	21,269	21,081	(0.78)	28	257K	5B
1403/01/18	21,330	20,820	21,630	21,246	0.95	96	2M	46B
1403/01/15	20,860	20,860	21,250	21,046	0.85	85	2M	50B
1403/01/14	21,101	20,800	21,101	20,869	(1.55)	66	198K	4B
1403/01/11	21,289	21,111	21,400	21,197	0.30	50	112K	2B
1403/01/08	21,289	20,963	21,290	21,134	0.01	162	233K	5B
1403/01/07	21,286	20,805	21,286	21,132	(0.05)	71	428K	9B
1403/01/06	21,450	20,811	21,580	21,142	0.92	110	1M	23B
1403/01/05	20,510	20,510	21,442	20,949	3.26	122	716K	15B
1402/12/28	19,991	19,991	20,697	20,288	1.16	72	496K	10B
1402/12/27	20,090	19,965	20,140	20,056	0.85	71	198K	4B
1402/12/26	20,020	19,810	20,100	19,887	0.15	79	932K	19B
1402/12/23	20,099	19,800	20,099	19,858	(0.79)	27	25K	488M
1402/12/22	20,000	19,950	20,190	20,017	0.38	45	1M	28B
1402/12/21	20,150	19,520	20,190	19,942	(0.26)	58	490K	10B
1402/12/20	20,100	19,860	20,100	19,994	(0.98)	42	6M	124B
1402/12/16	20,212	20,110	20,584	20,191	(0.59)	137	563K	11B
1402/12/15	19,990	19,935	20,500	20,310	1.51	69	1M	29B
1402/12/14	20,390	19,750	20,399	20,008	(1.76)	86	826K	17B
1402/12/13	20,000	20,000	20,500	20,366	4.41	242	3M	52B
1402/12/12	19,241	19,241	20,000	19,506	0.95	103	8M	156B
1402/12/09	19,350	19,200	19,411	19,322	0.33	40	442K	9B
1402/12/08	19,161	19,160	19,430	19,258	(0.43)	31	101K	2B
1402/12/07	19,859	19,100	19,859	19,341	(1.92)	43	104K	2B
1402/12/05	19,650	19,542	19,998	19,719	(1.63)	40	93K	2B
1402/12/02	20,098	19,701	20,189	20,045	1.01	36	56K	1B
1402/12/01	20,185	19,701	20,185	19,845	(0.44)	28	243K	5B
1402/11/30	20,200	19,900	20,299	19,933	(1.11)	57	454K	9B
1402/11/29	20,079	20,025	20,200	20,157	0.30	23	185K	4B
1402/11/28	20,199	19,850	20,201	20,097	(1.15)	50	318K	6B
1402/11/25	20,107	20,107	20,400	20,331	(0.31)	30	138K	3B
1402/11/24	20,579	20,320	20,579	20,395	(0.23)	28	37K	759M
1402/11/23	20,690	20,322	20,690	20,441	(1.1)	46	104K	2B
1402/11/21	20,700	20,410	20,700	20,669	0.42	51	330K	7B
1402/11/18	20,261	20,260	20,700	20,583	1.65	41	122K	3B
1402/11/17	20,300	20,204	20,545	20,249	(0.73)	23	37K	748M
1402/11/16	20,500	20,325	20,500	20,398	(0.69)	40	53K	1B
1402/11/15	20,700	20,301	20,700	20,540	0.83	39	76K	2B
1402/11/14	20,398	20,200	20,700	20,371	0.74	58	2M	31B
1402/11/11	20,599	20,150	20,599	20,221	(1.32)	129	26M	521B
1402/11/10	20,510	20,483	20,650	20,491	(0.5)	85	2M	33B
1402/11/09	20,750	20,471	20,750	20,595	(0.81)	81	288K	6B
1402/11/08	20,611	20,400	20,800	20,764	0.31	90	1M	28B
1402/11/07	20,789	20,415	20,800	20,700	0.42	58	193K	4B
1402/11/04	20,650	20,400	20,799	20,614	1.28	27	25K	523M
1402/11/03	20,790	20,203	20,790	20,353	(1.62)	52	282K	6B
1402/11/02	20,650	20,553	20,850	20,689	(0.2)	59	332K	7B
1402/11/01	20,787	20,600	20,800	20,730	(0.43)	43	3M	53B
1402/10/30	20,760	20,500	21,140	20,819	0.31	49	142K	3B
1402/10/27	20,880	20,600	21,000	20,755	(0.44)	31	1M	22B
1402/10/26	21,099	20,712	21,099	20,847	(1.26)	40	1M	25B
1402/10/25	21,024	20,902	21,339	21,112	(0.06)	64	163K	3B
1402/10/24	20,903	20,903	21,197	21,125	0.43	47	97K	2B
1402/10/23	21,089	20,803	21,200	21,034	(0.12)	79	476K	10B
1402/10/20	20,900	20,822	21,140	21,060	0.85	85	13M	283B
1402/10/19	21,699	20,675	21,699	20,882	(0.41)	41	343K	7B
1402/10/18	20,799	20,601	22,440	20,969	1.78	74	5M	109B
1402/10/17	20,501	20,501	20,797	20,603	0.20	34	170K	4B
1402/10/16	20,750	20,512	20,750	20,562	(0.67)	35	244K	5B
1402/10/13	20,602	20,602	20,789	20,700	(0.29)	23	13K	265M
1402/10/12	20,799	20,630	20,800	20,761	0.12	31	83K	2B
1402/10/11	20,601	20,601	20,800	20,737	0.32	52	86K	2B
1402/10/10	20,797	20,610	20,797	20,671	(0.04)	32	81K	2B
1402/10/09	20,601	20,601	21,090	20,679	(0.56)	61	1M	24B
1402/10/06	20,799	20,560	20,850	20,796	0.88	47	277K	6B
1402/10/05	20,701	20,565	20,939	20,614	(2.03)	57	98K	2B
1402/10/04	20,760	20,700	22,500	21,041	0.26	131	2M	39B
1402/10/03	20,998	20,950	20,998	20,987	0.22	10	9K	185M
1402/10/02	21,100	20,700	21,140	20,941	0.66	60	357K	7B
1402/09/29	20,750	20,750	21,000	20,804	(1.35)	33	68K	1B
1402/09/28	21,002	20,800	21,340	21,088	0.22	681	620K	13B
1402/09/27	20,940	20,710	21,100	21,041	1.89	44	117K	2B
1402/09/25	20,749	20,450	20,790	20,651	(0.27)	46	160K	3B
1402/09/22	20,739	20,400	20,739	20,707	0.72	3,199	2M	48B
1402/09/21	20,551	20,520	20,749	20,559	(0.73)	16	42K	868M
1402/09/20	20,470	20,470	20,750	20,711	1.14	19	37K	775M
1402/09/19	20,412	20,412	20,595	20,477	(0.9)	17	74K	2B
1402/09/18	20,739	20,411	20,750	20,664	0.27	33	112K	2B
1402/09/15	20,744	20,412	20,744	20,608	(0.43)	24	56K	1B
1402/09/14	20,600	20,405	20,799	20,696	0.60	41	266K	6B
1402/09/13	20,551	20,400	20,898	20,573	0.91	129	583K	12B
1402/09/12	20,199	19,854	20,550	20,387	1.91	44	97K	2B
1402/09/11	19,840	19,571	20,370	20,004	2.29	57	126K	3B
1402/09/08	19,400	19,257	19,689	19,556	1.89	45	128K	3B
1402/09/07	19,051	19,051	19,300	19,193	0.39	27	119K	2B
1402/09/06	19,399	19,100	19,399	19,119	(0.67)	22	43K	817M
1402/09/05	19,379	19,100	19,388	19,247	(0.64)	19	26K	510M
1402/09/04	19,380	19,212	19,494	19,371	0.90	35	33K	637M
1402/09/01	19,210	19,175	19,211	19,198	(0.26)	11	26K	505M
1402/08/30	19,011	19,011	19,339	19,249	0.78	17	275K	5B
1402/08/29	19,395	19,010	19,395	19,100	(1.01)	14	86K	2B
1402/08/28	19,490	19,161	19,490	19,295	(0.51)	19	54K	1B
1402/08/27	19,400	19,300	19,589	19,393	(1.26)	43	618K	12B
1402/08/24	19,697	19,450	19,697	19,640	0.23	14	67K	1B
1402/08/23	19,900	19,550	19,900	19,594	(1.39)	20	259K	5B
1402/08/22	19,780	19,700	19,999	19,870	2.49	25	189K	4B
1402/08/21	19,700	19,351	19,700	19,387	(1.53)	16	39K	761M
1402/08/20	19,402	19,402	19,800	19,689	0.19	20	65K	1B
1402/08/17	19,739	19,473	19,799	19,652	0.64	22	51K	1B
1402/08/16	19,171	19,171	19,749	19,527	0.85	23	99K	2B
1402/08/15	19,060	19,050	19,500	19,362	0.88	27	59K	1B
1402/08/14	19,180	19,060	19,300	19,193	1.14	23	44K	845M
1402/08/13	18,600	18,600	19,250	18,976	0.69	33	231K	4B
1402/08/10	19,000	18,651	19,000	18,846	0.0	8	3K	60M
1402/08/09	18,850	18,650	19,000	18,846	0.13	12	25K	471M
1402/08/08	18,400	18,400	18,850	18,821	3.32	21	701K	13B
1402/08/07	18,001	18,001	18,489	18,217	0.0	8	29K	524M
1402/08/06	18,749	18,160	18,749	18,217	(2.41)	14	10K	178M
1402/08/03	18,412	18,401	18,849	18,667	(0.38)	13	304K	6B
1402/08/02	18,700	18,411	19,050	18,739	(1.64)	18	17K	322M
1402/08/01	19,099	19,049	19,099	19,051	0.55	7	11K	207M
1402/07/30	19,050	18,750	19,150	18,947	0.76	15	522K	10B
1402/07/29	18,800	18,660	19,050	18,804	0.76	23	1M	23B
1402/07/26	18,662	18,660	18,670	18,662	(2.08)	5	11K	200M
1402/07/25	18,970	18,970	19,100	19,059	1.88	4	5K	89M
1402/07/24	18,769	18,451	18,800	18,708	1.66	15	37K	700M
1402/07/23	18,470	18,300	18,660	18,403	(0.4)	6	3K	55M
1402/07/22	18,650	18,360	18,858	18,476	(1.01)	12	120K	2B
1402/07/19	18,899	18,610	18,899	18,664	0.55	9	56K	1B
1402/07/18	18,511	18,510	18,770	18,561	0.65	15	9K	173M
1402/07/17	18,350	18,350	18,550	18,441	1.17	17	105K	2B
1402/07/16	18,939	18,100	18,939	18,228	(2.3)	21	100K	2B
1402/07/15	19,199	18,600	19,199	18,658	(1.82)	30	209K	4B
1402/07/12	19,011	19,000	19,300	19,004	(0.08)	10	87K	2B
1402/07/10	19,190	18,910	19,190	19,020	0.66	15	734K	14B
1402/07/09	19,090	18,850	19,090	18,896	(0.05)	12	15K	281M
1402/07/08	18,861	18,850	19,000	18,905	(0.24)	8	8K	151M
1402/07/05	19,199	18,850	19,300	18,950	(0.66)	19	39K	733M
1402/07/04	19,200	18,950	19,200	19,075	(0.05)	16	5M	99B
1402/07/03	19,600	18,901	19,600	19,085	(1.55)	10	26K	499M
1402/07/01	19,650	19,352	19,650	19,386	(1.04)	28	5M	97B
1402/06/29	19,460	19,450	19,750	19,589	0.50	18	29K	566M
1402/06/28	19,900	19,450	19,900	19,491	(1.68)	19	52K	1B
1402/06/27	19,500	19,500	19,940	19,825	0.45	25	8M	159B
1402/06/26	19,750	19,710	19,900	19,736	0.99	16	485K	10B
1402/06/22	19,700	19,500	19,740	19,543	(0.04)	9	26K	514M
1402/06/21	19,535	19,460	19,690	19,550	0.58	8	117K	2B
1402/06/20	19,500	19,201	19,500	19,437	(0.73)	16	338K	7B
1402/06/19	19,260	19,260	19,599	19,580	0.67	11	24K	462M
1402/06/18	19,440	19,400	19,690	19,449	(1.67)	22	45K	881M
1402/06/14	19,520	19,510	19,889	19,779	0.93	22	153K	3B
1402/06/13	19,490	19,400	19,720	19,597	1.05	41	279K	5B
1402/06/12	19,070	19,070	19,420	19,393	1.32	20	323K	6B
1402/06/11	19,399	19,070	19,399	19,140	(0.7)	34	86K	2B
1402/06/08	19,300	18,960	19,400	19,274	0.64	24	71K	1B
1402/06/07	19,400	19,050	19,400	19,152	0.24	22	28K	534M
1402/06/06	19,100	18,900	19,390	19,106	0.24	30	137K	3B
1402/06/05	18,838	18,700	19,400	19,061	2.84	59	339K	6B
1402/06/04	18,350	18,050	18,635	18,535	2.65	48	627K	12B
1402/06/01	17,750	17,750	18,300	18,056	1.71	24	103K	2B
1402/05/31	17,962	17,650	17,962	17,753	(1.37)	7	15K	269M
1402/05/30	18,000	18,000	18,250	18,000	(1.01)	21	4M	78B
1402/05/29	17,851	17,851	18,210	18,184	1.71	8	58K	1B
1402/05/28	18,540	17,850	18,540	17,879	(3.08)	15	79K	1B
1402/05/25	18,360	18,360	18,530	18,447	0.52	13	3K	46M
1402/05/24	18,550	18,300	18,740	18,352	(1.71)	23	27K	498M
1402/05/23	18,711	18,600	18,800	18,672	1.24	12	46K	866M
1402/05/22	18,431	18,430	18,566	18,443	(3.36)	7	3K	62M
1402/05/21	19,100	18,600	19,100	19,084	(0.42)	12	210K	4B
1402/05/18	19,339	19,110	19,339	19,164	(0.23)	20	25K	481M
1402/05/17	19,260	19,100	19,389	19,209	(1.37)	17	140K	3B
1402/05/16	19,450	19,250	19,549	19,475	0.07	30	68K	1B
1402/05/15	19,550	19,210	19,550	19,461	0.51	5	11K	205M
1402/05/14	19,250	19,071	19,500	19,363	1.99	45	186K	4B
1402/05/10	18,950	18,700	19,200	18,986	0.98	50	2M	38B
1402/05/09	18,660	18,560	18,890	18,802	0.07	26	123K	2B
1402/05/08	18,810	18,610	18,850	18,788	(3.0)	20	102K	2B
1402/05/07	19,200	18,800	20,750	19,370	2.35	61	579K	11B
1402/05/04	18,930	18,800	18,930	18,926	0.13	7	3K	51M
1402/05/03	19,000	18,701	19,000	18,902	(1.44)	10	28K	530M
1402/05/02	19,180	18,855	19,300	19,178	2.36	8	42K	804M
1402/05/01	18,750	18,600	18,800	18,735	1.82	9	21K	397M
1402/04/31	18,700	18,350	18,700	18,400	(4.05)	18	123K	2B
1402/04/28	19,279	18,650	19,420	19,177	0.91	36	723K	14B
1402/04/27	19,100	18,701	19,200	19,005	4.84	48	477K	9B
1402/04/26	18,300	17,800	18,700	18,128	(2.94)	17	388K	7B
1402/04/25	19,100	18,500	19,100	18,677	(3.25)	24	114K	2B
1402/04/24	19,300	19,101	19,750	19,305	1.58	23	248K	5B
1402/04/21	19,350	18,700	19,399	19,005	(4.56)	22	92K	2B
1402/04/20	19,900	19,801	20,300	19,914	(0.87)	24	48K	952M
1402/04/19	20,100	20,000	20,200	20,088	(2.31)	15	33K	662M
1402/04/18	20,700	20,200	20,700	20,563	(0.18)	34	354K	7B
1402/04/17	20,550	20,452	20,750	20,600	0.09	24	1M	27B
1402/04/14	20,650	20,500	20,650	20,582	0.14	22	15K	305M
1402/04/13	20,600	20,410	20,600	20,554	0.52	13	20K	402M
1402/04/12	20,100	20,100	20,500	20,447	1.76	34	274K	6B
1402/04/11	20,149	19,850	20,180	20,093	(0.25)	40	44K	880M
1402/04/10	20,282	18,501	21,050	20,143	0.24	43	880K	18B
1402/04/07	19,900	19,900	20,282	20,094	(0.66)	7	33K	660M
1402/04/06	20,400	20,051	20,450	20,227	(3.14)	33	54K	1B
1402/04/05	20,000	20,000	22,119	20,883	3.64	65	984K	21B
1402/04/04	19,802	19,802	20,249	20,149	0.31	30	6M	122B
1402/04/03	19,910	19,800	20,190	20,086	(0.18)	26	428K	9B
1402/03/31	20,200	19,850	20,300	20,122	0.70	36	281K	6B
1402/03/30	19,850	19,850	20,200	19,983	0.33	19	38K	763M
1402/03/29	20,150	19,850	20,190	19,917	(0.45)	27	80K	2B
1402/03/28	20,000	19,700	20,150	20,007	0.25	19	131K	3B
1402/03/27	19,950	19,750	20,200	19,957	1.68	31	201K	4B
1402/03/24	19,700	19,600	20,000	19,628	(0.13)	22	1M	20B
1402/03/23	19,360	19,360	19,700	19,653	1.06	12	64K	1B
1402/03/22	20,100	19,250	20,100	19,447	(2.1)	27	427K	8B
1402/03/21	20,100	19,700	20,100	19,864	0.78	20	52K	1B
1402/03/20	19,800	19,700	20,000	19,710	(4.21)	26	818K	16B
1402/03/17	20,601	20,500	20,990	20,577	(0.58)	13	70K	1B
1402/03/16	20,800	20,510	20,900	20,698	0.28	20	19K	390M
1402/03/13	20,200	20,200	20,800	20,640	2.16	34	123K	3B
1402/03/10	20,400	20,100	20,500	20,204	(0.42)	22	176K	4B
1402/03/09	20,210	20,200	20,500	20,290	0.10	17	30K	599M
1402/03/08	20,600	20,150	20,600	20,269	0.68	21	52K	1B
1402/03/07	20,700	19,950	20,700	20,133	(2.81)	26	330K	7B
1402/03/06	20,900	20,700	21,139	20,715	(2.13)	42	107K	2B
1402/03/03	21,550	21,051	21,650	21,165	(1.56)	35	334K	7B
1402/03/02	21,100	21,100	21,799	21,501	1.31	43	94K	2B
1402/03/01	20,753	20,753	21,400	21,223	1.92	78	288K	6B
1402/02/31	20,800	20,700	21,000	20,823	(0.53)	28	167K	3B
1402/02/30	21,000	20,550	21,150	20,935	(0.3)	45	309K	6B
1402/02/27	20,551	20,422	21,200	20,998	1.78	52	361K	8B
1402/02/25	20,611	20,550	20,790	20,630	0.73	54	835K	17B
1402/02/24	19,600	19,600	20,750	20,481	5.58	68	1M	26B
1402/02/23	19,901	19,200	19,901	19,399	(5.41)	70	593K	12B
1402/02/20	21,400	19,810	21,410	20,509	(2.03)	65	1M	21B
1402/02/19	20,300	20,210	21,400	20,935	3.05	69	501K	10B
1402/02/18	21,200	19,700	21,200	20,315	(5.6)	99	1M	24B
1402/02/17	22,701	21,000	22,900	21,520	(5.69)	156	2M	35B
1402/02/16	22,800	22,610	23,000	22,818	0.71	173	19M	429B
1402/02/13	22,950	22,450	22,950	22,657	0.24	102	849K	19B
1402/02/12	22,500	22,200	23,395	22,603	1.14	162	530K	12B
1402/02/11	23,600	22,000	23,600	22,349	0.99	136	404K	9B
1402/02/10	21,730	21,622	22,990	22,130	2.91	107	444K	10B
1402/02/09	21,000	20,888	21,850	21,505	2.96	125	526K	11B
1402/02/06	20,809	20,500	21,250	20,886	(0.04)	81	476K	10B
1402/02/05	20,849	20,805	21,200	20,894	2.38	140	1M	27B
1402/02/04	20,700	20,300	20,800	20,408	(1.46)	82	708K	14B
1402/01/30	20,772	20,502	21,000	20,711	(0.29)	95	258K	5B
1402/01/29	20,400	20,400	21,500	20,772	3.78	181	6M	133B
1402/01/28	19,600	19,550	21,200	20,015	2.45	105	17M	346B
1402/01/27	19,800	19,210	19,800	19,537	0.07	48	241K	5B
1402/01/26	19,300	19,300	20,149	19,524	3.08	86	3M	58B
1402/01/22	19,069	18,800	19,150	18,941	(1.28)	37	809K	15B
1402/01/21	19,450	18,610	19,700	19,187	(0.82)	79	508K	10B
1402/01/20	18,800	18,800	19,900	19,345	2.20	98	454K	9B
1402/01/19	18,598	18,501	19,200	18,929	3.34	78	377K	7B
1402/01/16	18,300	18,050	18,600	18,318	(2.43)	95	378K	7B
1402/01/15	18,360	18,050	19,980	18,774	3.31	94	1M	20B
1402/01/14	17,900	17,900	18,500	18,172	2.29	90	497K	9B
1402/01/09	17,750	17,450	18,480	17,765	1.51	63	680K	12B
1402/01/08	17,300	17,160	17,700	17,501	0.56	50	208K	4B
1402/01/05	17,440	17,030	17,600	17,051	(1.08)	69	5M	77B
1401/12/28	18,500	16,705	18,500	17,238	0.84	71	1M	18B
1401/12/27	16,730	16,730	17,450	17,095	5.40	60	2M	32B
1401/12/24	15,479	15,479	16,900	16,219	5.38	57	2M	25B
1401/12/23	15,102	15,102	15,400	15,391	1.87	42	4M	62B
1401/12/22	15,151	15,090	15,390	15,108	1.21	18	115K	2B
1401/12/21	14,900	14,900	15,200	14,927	(4.26)	4	72K	1B
1401/12/20	15,450	15,200	15,660	15,591	1.02	17	86K	1B
1401/12/16	15,101	15,050	15,550	15,434	2.51	34	542K	8B
1401/12/15	15,073	14,900	15,200	15,056	(0.11)	9	22K	337M
1401/12/14	14,930	14,930	15,300	15,073	0.03	18	93K	1B
1401/12/13	14,900	14,900	15,200	15,069	(2.79)	9	24K	361M
1401/12/10	15,250	14,960	16,200	15,502	1.55	36	123K	2B
1401/12/09	15,100	15,100	15,540	15,265	0.77	39	196K	3B
1401/12/08	15,100	14,800	15,930	15,148	(4.86)	117	5M	69B
1401/12/07	16,438	15,300	16,438	15,921	6.54	141	890K	14B
1401/12/06	13,950	13,950	15,304	14,944	7.41	79	8M	115B
1401/12/03	13,550	13,550	13,950	13,913	2.01	6	16K	229M
1401/12/02	13,600	13,550	13,800	13,639	1.41	11	63K	853M
1401/12/01	12,900	12,900	13,500	13,450	5.52	69	15M	198B
1401/11/30	12,900	12,660	12,900	12,746	(1.19)	3	1K	18M
1401/11/26	12,900	12,900	12,900	12,900	1.51	2	4K	55M
1401/11/25	12,750	12,700	12,750	12,708	(1.11)	4	5K	63M
1401/11/24	12,850	12,850	12,850	12,850	(0.16)	2	2K	23M
1401/11/23	12,870	12,870	12,870	12,870	0.15	5	2K	32M
1401/11/19	12,890	12,850	13,100	12,851	(0.53)	7	1M	15B
1401/11/18	13,000	12,900	13,000	12,919	0.19	8	2M	29B
1401/11/17	12,400	12,400	13,100	12,894	1.08	10	49K	638M
1401/11/16	12,850	12,550	12,850	12,756	(1.5)	7	58K	739M
1401/11/12	12,950	12,950	12,950	12,950	(0.12)	1	501	6M
1401/11/11	13,100	12,950	13,100	12,966	0.51	10	422K	5B
1401/11/10	12,900	12,900	12,900	12,900	0.15	1	1K	13M
1401/11/09	13,050	12,660	13,050	12,881	(2.76)	10	109K	1B
1401/11/08	13,250	13,100	13,250	13,247	(2.06)	7	1M	13B
1401/11/05	13,580	13,300	13,580	13,526	(0.07)	4	10K	142M
1401/11/04	13,870	13,530	13,870	13,536	(2.84)	15	3M	41B
1401/11/03	13,850	13,850	14,100	13,932	2.13	16	44K	609M
1401/11/02	13,600	13,600	13,650	13,641	0.67	4	7K	99M
1401/11/01	13,500	13,500	13,600	13,550	(0.92)	2	800	11M
1401/10/28	13,690	13,500	13,750	13,676	(0.39)	11	9K	126M
1401/10/27	13,990	13,660	13,990	13,730	1.68	19	5M	69B
1401/10/26	13,499	13,250	13,700	13,503	2.47	19	518K	7B
1401/10/24	13,000	13,000	13,500	13,177	(2.14)	9	51K	674M
1401/10/21	13,310	13,310	13,600	13,465	0.85	18	4M	54B
1401/10/20	13,340	13,240	13,520	13,352	1.64	13	169K	2B
1401/10/19	13,080	12,950	13,150	13,137	0.50	7	25K	322M
1401/10/18	12,753	12,752	13,150	13,072	2.53	8	22K	288M
1401/10/17	12,350	12,350	12,750	12,749	3.23	3	784K	10B
1401/10/14	12,350	12,350	12,350	12,350	(1.64)	1	2K	29M
1401/10/13	12,700	12,500	12,700	12,556	(0.33)	7	92K	1B
1401/10/12	12,400	12,400	12,699	12,598	3.11	18	1M	16B
1401/10/11	12,400	12,200	12,650	12,218	(1.7)	17	541K	7B
1401/10/10	12,440	12,260	12,850	12,429	(4.65)	7	46K	576M
1401/10/07	12,599	12,599	13,651	13,035	5.04	33	238K	3B
1401/10/05	12,300	12,300	12,500	12,410	0.19	5	3K	32M
1401/10/04	12,127	12,127	12,400	12,386	1.78	8	32K	402M
1401/10/03	12,100	12,000	12,300	12,169	2.26	4	3K	35M
1401/09/30	11,899	11,780	11,950	11,900	1.23	9	2M	22B
1401/09/29	11,755	11,755	11,755	11,755	0.46	1	14K	168M
1401/09/28	11,700	11,700	11,710	11,701	(1.2)	3	16K	187M
1401/09/27	11,550	11,550	11,950	11,843	2.79	11	25K	298M
1401/09/26	11,520	11,500	11,740	11,521	(1.65)	9	806K	9B
1401/09/23	11,700	11,551	11,785	11,714	0.83	16	52K	604M
1401/09/22	11,499	11,450	11,700	11,618	5.61	14	1M	14B
1401/09/21	11,000	10,910	11,060	11,001	1.21	5	16K	182M
1401/09/20	10,900	10,800	10,900	10,870	(0.12)	6	36K	391M
1401/09/19	10,900	10,850	10,900	10,883	(1.34)	2	1K	16M
1401/09/16	11,030	11,030	11,060	11,031	0.47	2	500	6M
1401/09/15	10,860	10,860	11,060	10,979	(0.73)	3	2K	27M
1401/09/14	11,060	11,060	11,060	11,060	1.79	1	500	6M
1401/09/13	10,850	10,850	10,901	10,865	(0.96)	7	69K	751M
1401/09/12	11,070	10,870	11,070	10,970	0.13	7	11K	120M
1401/09/09	10,950	10,900	11,070	10,956	(0.15)	4	6K	66M
1401/09/08	10,800	10,800	11,130	10,973	(0.25)	9	91K	998M
1401/09/07	11,000	11,000	11,000	11,000	1.55	1	500	6M
1401/09/06	11,000	10,750	11,000	10,832	0.0	8	62K	675M
1401/09/05	11,020	10,800	11,020	10,832	(1.98)	11	28K	307M
1401/09/02	11,030	11,030	11,569	11,051	2.32	14	2M	20B
1401/09/01	10,800	10,800	10,800	10,800	(1.82)	1	9K	102M
1401/08/30	11,000	11,000	11,000	11,000	0.08	1	624	7M
1401/08/29	10,990	10,990	11,000	10,991	(0.08)	2	4K	41M
1401/08/28	11,000	11,000	11,000	11,000	0.50	1	2K	20M
1401/08/25	10,800	10,800	11,100	10,945	(0.23)	7	8K	91M
1401/08/24	10,970	10,970	10,970	10,970	0.46	3	10K	115M
1401/08/23	10,920	10,920	10,920	10,920	0.59	1	1K	11M
1401/08/22	10,770	10,770	11,050	10,856	(1.94)	6	7K	80M
1401/08/21	11,150	11,050	11,500	11,071	3.85	9	35K	385M
1401/08/18	10,650	10,550	11,050	10,661	(1.54)	13	100K	1B
1401/08/17	10,830	10,651	10,900	10,828	0.26	7	28K	302M
1401/08/16	10,800	10,799	10,800	10,800	5.70	10	137K	1B
1401/08/15	10,299	10,153	10,450	10,218	1.04	18	3M	26B
1401/08/14	9,950	9,950	10,290	10,113	3.73	9	105K	1B
1401/08/11	9,900	9,481	9,949	9,749	(1.45)	19	603K	6B
1401/08/10	9,850	9,850	9,995	9,892	0.88	5	5K	49M
1401/08/09	9,800	9,800	9,900	9,806	0.64	3	8K	79M
1401/08/08	10,229	9,690	10,229	9,744	1.09	9	13K	131M
1401/08/07	9,700	9,600	9,700	9,639	(1.81)	5	40K	386M
1401/08/04	9,900	9,650	9,900	9,817	(2.71)	6	128K	1B
1401/08/03	10,053	10,053	10,098	10,090	(0.59)	4	3K	27M
1401/08/02	10,053	10,053	10,250	10,150	(0.89)	2	1K	10M
1401/08/01	10,150	10,150	10,250	10,241	(0.09)	3	2K	24M
1401/07/30	10,250	10,250	10,250	10,250	0.33	2	1K	12M
1401/07/27	10,250	10,050	10,250	10,216	(0.33)	2	3K	31M
1401/07/26	10,250	10,250	10,250	10,250	0.99	1	2K	26M
1401/07/25	10,150	10,150	10,150	10,150	(0.98)	2	4K	40M
1401/07/24	10,150	10,150	10,350	10,250	0.39	7	7K	72M
1401/07/23	10,170	10,150	10,350	10,210	(0.86)	3	7K	67M
1401/07/20	10,350	10,170	10,350	10,299	1.32	6	18K	181M
1401/07/19	10,150	10,150	10,350	10,165	0.81	4	10K	99M
1401/07/18	10,051	10,001	10,250	10,083	(1.63)	10	11K	106M
1401/07/17	10,250	10,250	10,250	10,250	(0.29)	1	640	7M
1401/07/16	10,280	10,280	10,280	10,280	0.78	2	1K	12M
1401/07/12	10,051	10,051	10,250	10,200	(0.97)	3	2K	21M
1401/07/11	10,300	10,300	10,300	10,300	1.96	1	510	5M
1401/07/10	10,101	10,101	10,300	10,102	(1.7)	4	96K	974M
1401/07/09	10,400	10,200	10,400	10,277	(1.28)	8	340K	3B
1401/07/06	10,351	10,351	10,490	10,410	0.59	7	168K	2B
1401/07/04	10,400	10,300	10,400	10,349	0.99	2	197	2M
1401/07/02	10,551	10,055	10,551	10,248	(3.08)	26	1M	12B
1401/06/29	10,551	10,551	10,650	10,574	(1.2)	8	74K	779M
1401/06/28	10,701	10,701	10,702	10,702	(0.02)	2	1K	14M
1401/06/27	10,913	10,701	10,913	10,704	(1.03)	5	35K	379M
1401/06/23	11,015	10,800	11,016	10,815	(0.79)	33	2M	23B
1401/06/22	10,800	10,800	10,916	10,901	1.86	9	86K	934M
1401/06/21	10,702	10,702	10,702	10,702	(0.93)	1	150	2M
1401/06/20	10,800	10,800	10,899	10,803	(0.21)	9	8K	83M
1401/06/19	10,851	10,751	10,851	10,826	(0.23)	4	101K	1B
1401/06/16	10,851	10,851	10,851	10,851	(0.45)	3	12K	130M
1401/06/14	10,900	10,900	10,900	10,900	0.46	6	24K	257M
1401/06/13	10,850	10,850	10,850	10,850	0.03	1	500	5M
1401/06/12	11,115	10,801	11,115	10,847	(1.04)	8	85K	918M
1401/06/09	11,001	10,802	11,001	10,961	(0.47)	20	465K	5B
1401/06/08	11,100	11,001	11,100	11,013	0.06	3	8K	85M
1401/06/07	11,001	11,001	11,150	11,006	(1.9)	8	115K	1B
1401/06/06	11,210	11,210	11,220	11,219	1.33	8	25K	284M
1401/06/05	11,105	11,070	11,105	11,072	(0.4)	5	46K	512M
1401/06/02	11,114	11,016	11,119	11,117	1.06	9	76K	843M
1401/06/01	11,000	11,000	11,000	11,000	0.91	3	1K	11M
1401/05/31	10,904	10,901	10,905	10,901	(0.59)	4	11K	119M
1401/05/30	10,951	10,951	11,120	10,966	(0.32)	3	10K	113M
1401/05/29	11,001	11,001	11,001	11,001	0.0	1	1K	11M
1401/05/26	11,001	11,001	11,002	11,001	(0.6)	2	11K	120M
1401/05/25	11,102	11,001	11,102	11,067	(0.04)	4	3K	28M
1401/05/24	11,052	11,051	11,150	11,071	0.09	3	3K	36M
1401/05/23	11,051	10,550	11,100	11,061	(0.38)	17	182K	2B
1401/05/22	10,983	10,983	11,196	11,103	(0.59)	13	29K	325M
1401/05/18	11,169	11,169	11,170	11,169	0.06	7	25K	278M
1401/05/15	11,100	11,100	11,568	11,162	3.06	4	30K	340M
1401/05/12	10,801	10,801	11,010	10,831	0.29	5	19K	210M
1401/05/11	10,800	10,800	10,800	10,800	0.0	2	6K	69M
1401/05/10	10,800	10,800	10,800	10,800	0.40	1	400	4M
1401/05/09	10,800	10,700	10,919	10,757	(1.31)	7	31K	328M
1401/05/08	10,901	10,830	10,905	10,900	0.43	9	76K	834M
1401/05/05	10,852	10,852	10,856	10,853	(0.44)	3	2K	16M
1401/05/04	10,850	10,850	11,069	10,901	(0.02)	14	14K	152M
1401/05/03	11,101	10,851	11,105	10,903	(2.7)	7	77K	842M
1401/05/01	11,180	11,180	11,368	11,205	(0.76)	7	11K	123M
1401/04/29	11,101	11,101	11,368	11,291	1.25	18	394K	4B
1401/04/28	11,105	11,100	11,200	11,152	(0.43)	9	4K	42M
1401/04/26	11,210	11,101	11,210	11,200	(1.34)	4	24K	274M
1401/04/25	11,520	11,300	11,525	11,352	(0.24)	7	46K	527M
1401/04/22	11,372	11,372	11,525	11,379	0.50	4	26K	299M
1401/04/21	11,320	11,320	11,322	11,322	0.11	3	13K	153M
1401/04/20	11,310	11,310	11,310	11,310	(0.02)	3	4K	43M
1401/04/18	11,310	11,310	11,320	11,312	0.02	6	10K	111M
1401/04/15	11,310	11,310	11,311	11,310	(1.22)	4	8K	96M
1401/04/14	11,450	11,450	11,450	11,450	(0.03)	3	1K	17M
1401/04/13	11,569	11,450	11,569	11,453	(0.27)	7	51K	579M
1401/04/12	11,416	11,416	11,569	11,484	(0.19)	2	1K	16M
1401/04/11	11,460	11,410	11,569	11,506	0.46	8	5K	54M
1401/04/08	11,453	11,453	11,455	11,453	(0.01)	5	23K	258M
1401/04/07	11,351	11,351	11,500	11,454	0.69	14	358K	4B
1401/04/06	11,401	11,351	11,401	11,376	(0.71)	5	204K	2B
1401/04/05	11,600	11,351	11,600	11,457	(2.0)	15	619K	7B
1401/04/04	12,036	11,601	12,036	11,691	(1.86)	14	176K	2B
1401/04/01	12,036	11,800	12,036	11,913	(0.63)	3	4K	46M
1401/03/31	12,000	11,950	12,000	11,988	(0.11)	3	133K	2B
1401/03/30	12,002	12,000	12,002	12,001	0.01	2	1K	12M
1401/03/29	12,000	12,000	12,000	12,000	(0.06)	1	50K	600M
1401/03/28	12,050	12,000	12,050	12,007	(1.01)	11	102K	1B
1401/03/24	12,050	12,050	12,220	12,130	(0.28)	8	26K	312M
1401/03/23	12,200	12,000	12,240	12,164	3.06	13	305K	4B
1401/03/22	11,710	11,661	12,000	11,803	0.43	14	171K	2B
1401/03/21	11,710	11,710	11,900	11,752	0.44	11	15K	180M
1401/03/18	11,712	11,700	11,712	11,700	(0.1)	5	20K	237M
1401/03/17	11,608	11,608	11,795	11,712	(0.2)	13	184K	2B
1401/03/16	11,934	11,700	11,934	11,735	(1.86)	23	242K	3B
1401/03/11	12,036	11,911	12,036	11,957	0.49	9	7K	80M
1401/03/10	11,950	11,802	11,970	11,899	(1.01)	15	72K	859M
1401/03/09	12,036	12,000	12,036	12,021	0.73	21	14K	166M
1401/03/08	12,028	11,929	12,028	11,934	0.09	17	60K	713M
1401/03/07	12,001	11,900	12,002	11,923	(0.71)	24	151K	2B
1401/03/04	12,030	11,953	12,149	12,008	(0.89)	18	33K	391M
1401/03/03	12,150	11,901	12,150	12,116	1.47	25	52K	625M
1401/03/02	12,100	11,800	12,150	11,940	(2.68)	22	83K	995M
1401/03/01	12,240	12,111	12,300	12,269	0.43	8	17K	204M
1401/02/31	12,001	12,001	12,322	12,217	(0.16)	30	122K	1B
1401/02/28	12,200	12,200	12,444	12,237	(0.82)	20	18K	218M
1401/02/27	12,340	12,130	13,255	12,338	0.57	115	3M	35B
1401/02/26	12,150	12,150	12,390	12,268	1.81	8	4K	49M
1401/02/25	12,190	11,800	12,190	12,050	0.27	25	246K	3B
1401/02/24	12,000	11,901	12,220	12,017	1.37	26	87K	1B
1401/02/21	11,494	11,494	11,989	11,855	3.10	24	177K	2B
1401/02/20	11,500	11,411	11,600	11,498	(0.05)	20	37K	430M
1401/02/19	11,500	11,354	11,670	11,504	(0.69)	25	1M	14B
1401/02/18	11,580	11,550	11,639	11,584	1.15	21	289K	3B
1401/02/17	11,298	11,298	11,660	11,452	2.99	107	3M	32B
1401/02/12	11,250	11,008	11,319	11,120	(0.49)	39	36K	401M
1401/02/11	11,350	11,083	11,350	11,175	(0.96)	5	4K	44M
1401/02/10	11,101	11,101	11,299	11,283	2.24	19	50K	559M
1401/02/07	11,350	10,900	11,350	11,036	(1.24)	50	423K	5B
1401/02/06	11,061	11,060	11,340	11,175	2.27	17	31K	349M
1401/02/05	10,980	10,900	11,250	10,927	(1.29)	12	111K	1B
1401/02/04	11,070	11,070	11,070	11,070	(0.7)	5	13K	142M
1401/01/31	11,249	11,014	11,280	11,148	1.01	17	13K	140M
1401/01/30	10,770	10,700	11,249	11,036	0.99	28	99K	1B
1401/01/29	11,250	10,900	11,300	10,928	0.58	33	672K	7B
1401/01/28	10,670	10,550	11,240	10,865	1.55	95	3M	28B
1401/01/27	10,670	10,670	10,800	10,699	0.21	6	11K	123M
1401/01/24	10,661	10,552	10,859	10,677	(0.05)	15	55K	588M
1401/01/23	10,650	10,650	10,790	10,682	(2.15)	6	12K	130M
1401/01/22	10,681	10,681	10,925	10,917	0.94	12	20K	213M
1401/01/21	10,815	10,815	10,815	10,815	0.02	3	6K	65M
1401/01/20	10,500	10,500	10,900	10,813	2.45	12	32K	347M
1401/01/17	10,620	10,400	10,650	10,554	(1.31)	6	107K	1B
1401/01/16	10,630	10,630	10,789	10,694	0.77	4	24K	258M
1401/01/15	10,600	10,580	10,810	10,612	0.14	20	292K	3B
1401/01/14	10,650	10,490	10,700	10,597	0.09	62	177K	2B
1401/01/10	10,380	10,380	10,599	10,588	2.03	5	54K	572M
1401/01/09	10,449	10,300	10,449	10,377	0.30	10	34K	348M
1401/01/08	0	0	0	10,346	0.0	8	68K	703M
1401/01/07	10,350	10,140	10,350	10,346	1.13	8	68K	703M
1401/01/06	10,150	10,100	10,350	10,230	0.79	21	20K	200M
1400/12/28	10,050	10,030	10,240	10,150	1.97	11	16K	166M
1400/12/25	9,860	9,860	10,065	9,954	(0.27)	7	4K	43M
1400/12/24	10,055	9,845	10,055	9,981	1.31	5	2K	17M
1400/12/23	9,852	9,852	9,852	9,852	(0.26)	1	1K	10M
1400/12/22	9,830	9,830	10,046	9,878	0.19	12	22K	214M
1400/12/21	9,830	9,830	9,890	9,859	(1.72)	8	31K	301M
1400/12/18	10,049	9,910	10,050	10,032	1.84	11	80K	799M
1400/12/17	9,851	9,830	9,860	9,851	(1.75)	11	169K	2B
1400/12/16	10,000	10,000	10,150	10,026	3.54	32	1M	11B
1400/12/15	9,610	9,610	10,000	9,683	(0.03)	42	307K	3B
1400/12/14	9,700	9,650	9,789	9,686	0.69	7	9K	90M
1400/12/11	9,620	9,620	9,620	9,620	0.26	2	1K	11M
1400/12/09	9,530	9,500	9,760	9,595	(0.67)	11	44K	420M
1400/12/08	9,515	9,515	9,700	9,660	(1.89)	7	15K	149M
1400/12/07	9,860	9,551	10,100	9,846	(0.09)	22	313K	3B
1400/12/03	9,898	9,540	9,899	9,855	3.19	16	38K	372M
1400/12/01	9,501	9,501	9,620	9,550	(0.17)	3	22K	206M
1400/11/30	9,501	9,501	9,600	9,566	(1.41)	8	34K	330M
1400/11/27	9,501	9,501	9,990	9,703	0.10	13	9K	91M
1400/11/25	9,501	9,501	9,990	9,693	1.48	11	61K	590M
1400/11/24	9,600	9,500	9,899	9,552	(2.79)	8	275K	3B
1400/11/23	9,600	9,600	9,989	9,826	2.35	10	11K	109M
1400/11/20	9,600	9,600	9,600	9,600	(0.52)	8	38K	369M
1400/11/19	9,650	9,650	9,650	9,650	0.51	9	45K	432M
1400/11/18	9,602	9,600	9,602	9,601	(1.24)	5	63K	606M
1400/11/17	9,800	9,603	9,800	9,722	(0.76)	7	5K	53M
1400/11/16	9,601	9,601	9,800	9,796	(0.68)	14	102K	997M
1400/11/13	9,990	9,800	9,990	9,863	0.64	11	15K	143M
1400/11/12	9,800	9,800	9,801	9,800	0.03	16	60K	589M
1400/11/11	9,601	9,601	9,990	9,797	0.41	11	29K	286M
1400/11/10	9,801	9,700	9,801	9,757	(2.29)	14	194K	2B
1400/11/09	9,501	9,501	10,000	9,986	4.87	49	746K	7B
1400/11/06	9,958	9,001	9,958	9,522	2.91	42	747K	7B
1400/11/05	9,251	9,250	9,500	9,253	(6.01)	6	47K	436M
1400/11/04	9,838	9,838	9,996	9,845	1.47	10	37K	368M
1400/11/03	9,501	9,501	9,838	9,702	(2.65)	8	20K	190M
1400/11/02	10,000	9,850	10,000	9,966	(0.61)	13	37K	366M
1400/10/29	9,800	9,800	10,040	10,027	1.97	14	46K	465M
1400/10/28	10,000	9,800	10,000	9,833	(1.69)	8	34K	333M
1400/10/27	10,050	9,800	10,050	10,002	0.02	9	14K	145M
1400/10/26	10,000	10,000	10,000	10,000	(0.6)	4	2K	25M
1400/10/25	10,060	10,060	10,060	10,060	0.60	5	9K	87M
1400/10/22	9,990	9,990	10,150	10,000	0.0	18	224K	2B
1400/10/21	9,990	9,990	10,099	10,000	(0.09)	10	171K	2B
1400/10/20	9,991	9,990	10,080	10,009	0.07	13	21K	212M
1400/10/19	10,110	10,000	10,180	10,002	(1.68)	72	3M	30B
1400/10/18	10,171	10,150	10,485	10,173	(1.22)	56	2M	21B
1400/10/15	10,319	10,150	10,360	10,299	1.59	11	13K	132M
1400/10/14	10,100	10,100	10,319	10,138	(0.99)	17	122K	1B
1400/10/13	10,300	10,201	10,300	10,239	(0.51)	12	10K	108M
1400/10/12	10,250	10,250	10,302	10,291	0.16	11	17K	178M
1400/10/11	10,500	10,250	10,500	10,275	(2.61)	31	159K	2B
1400/10/08	10,300	10,300	10,600	10,550	1.92	45	499K	5B
1400/10/07	10,301	10,301	10,550	10,351	(2.11)	15	108K	1B
1400/10/06	10,523	10,400	10,630	10,574	2.64	19	19K	204M
1400/10/05	10,163	10,163	10,400	10,302	(1.07)	13	26K	267M
1400/10/04	10,165	10,165	10,600	10,413	(0.46)	53	77K	805M
1400/10/01	10,390	10,200	10,500	10,461	2.54	54	162K	2B
1400/09/30	10,054	10,020	10,280	10,202	2.02	93	2M	21B
1400/09/29	10,001	9,990	10,030	10,000	(0.11)	55	1M	14B
1400/09/28	10,090	10,000	10,090	10,011	(1.41)	28	47K	467M
1400/09/27	10,100	10,003	10,500	10,154	1.44	23	40K	406M
1400/09/24	10,075	10,000	10,075	10,010	0.05	17	62K	620M
1400/09/23	10,000	9,715	10,080	10,005	(0.57)	43	875K	9B
1400/09/22	10,150	10,000	10,150	10,062	(0.92)	46	445K	4B
1400/09/21	10,364	10,033	10,364	10,155	(2.44)	53	150K	2B
1400/09/20	10,500	10,205	10,500	10,409	0.10	37	201K	2B
1400/09/17	10,086	10,008	10,499	10,399	3.29	109	987K	10B
1400/09/16	10,050	10,005	10,087	10,068	0.12	90	4M	41B
1400/09/15	10,091	10,000	10,100	10,056	0.42	97	1M	13B
1400/09/14	10,000	10,000	10,090	10,014	0.14	98	495K	5B
1400/09/13	10,000	10,000	10,002	10,000	0.0	25	65K	653M
1400/08/16	10,000	10,000	10,000	10,000	0.0	340	5M	46B
1400/08/15	10,000	10,000	10,000	10,000	0.0	742	5M	51B