Name: صندوق س شاخصی بازارآشنا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س شاخصی بازارآشنا
وبازار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	58,600	57,949	58,600	58,042	(2.84)	48	132K	8B
1405/06/28	63,000	59,569	63,000	59,741	(2.72)	57	119K	7B
1405/06/25	62,250	60,000	62,250	61,411	1.60	82	151K	9B
1405/06/24	59,100	59,100	61,378	60,441	1.00	96	414K	25B
1405/06/23	62,905	59,243	62,905	59,841	(2.02)	133	408K	24B
1405/06/22	62,100	60,400	62,100	61,075	0.81	117	589K	36B
1405/06/21	61,020	59,515	61,447	60,582	1.55	81	404K	25B
1405/06/18	59,539	59,101	61,351	59,658	0.15	71	112K	7B
1405/06/17	59,567	58,302	59,567	59,566	3.00	68	410K	24B
1405/06/16	57,699	57,000	57,997	57,833	2.71	115	6M	365B
1405/06/15	56,549	55,506	56,549	56,308	2.47	40	137K	8B
1405/06/14	55,998	54,500	55,998	54,950	0.94	58	180K	10B
1405/06/11	54,339	54,339	57,666	54,440	(2.82)	76	298K	16B
1405/06/10	56,200	54,200	56,388	56,019	2.33	108	403K	23B
1405/06/09	53,600	53,600	55,149	54,746	0.51	42	101K	6B
1405/06/08	54,499	53,600	54,619	54,470	2.72	101	802K	44B
1405/06/07	54,499	53,600	54,619	54,470	2.72	101	802K	44B
1405/06/04	52,986	52,420	53,100	53,029	2.65	109	296K	16B
1405/06/03	52,199	51,000	52,200	51,658	1.53	68	207K	11B
1405/06/02	51,000	50,220	51,249	50,881	2.17	43	600K	31B
1405/06/01	51,350	49,000	51,350	49,798	(0.31)	80	202K	10B
1405/05/31	49,100	49,100	50,549	49,952	1.77	39	57K	3B
1405/05/28	48,300	48,300	49,300	49,082	0.21	37	98K	5B
1405/05/27	49,010	48,600	49,599	48,981	(0.23)	59	102K	5B
1405/05/26	46,560	46,560	49,438	49,093	2.28	174	305K	15B
1405/05/25	48,947	47,600	48,947	47,999	1.00	30	222K	11B
1405/05/24	49,080	47,100	49,080	47,526	(0.28)	48	200K	9B
1405/05/21	48,656	47,400	48,656	47,659	0.89	49	76K	4B
1405/05/20	48,656	47,400	48,656	47,659	0.89	49	76K	4B
1405/05/19	46,500	46,500	47,995	47,239	(0.44)	39	70K	3B
1405/05/18	48,480	46,100	48,480	47,450	0.81	78	277K	13B
1405/05/17	47,067	47,067	47,068	47,068	3.00	50	378K	18B
1405/05/14	45,703	45,594	45,704	45,698	2.99	64	255K	12B
1405/05/13	43,900	43,900	44,401	44,373	2.93	36	375K	17B
1405/05/12	43,900	43,900	44,401	44,373	2.93	36	375K	17B
1405/05/11	43,635	42,600	43,635	43,108	1.65	61	265K	11B
1405/05/10	42,400	42,000	43,500	42,410	0.10	27	135K	6B
1405/05/07	42,900	41,700	42,900	42,367	(0.57)	29	110K	5B
1405/05/06	42,810	42,298	42,810	42,611	2.52	26	67K	3B
1405/05/05	43,023	40,525	43,023	41,565	(0.49)	86	668K	28B
1405/05/04	41,109	41,109	41,777	41,770	2.98	14	14K	602M
1405/05/03	41,300	40,300	41,300	40,561	0.75	41	4M	145B
1405/04/31	41,289	39,600	41,289	40,258	0.41	32	46K	2B
1405/04/30	39,402	39,402	40,153	40,092	2.84	42	446K	18B
1405/04/29	39,400	38,700	39,400	38,984	1.47	55	277K	11B
1405/04/28	38,610	37,700	38,614	38,419	2.48	26	58K	2B
1405/04/27	39,642	37,334	39,642	37,490	(2.59)	55	127K	5B
1405/04/24	37,481	37,481	39,699	38,488	(0.38)	53	135K	5B
1405/04/23	38,505	38,505	40,885	38,636	(2.67)	73	616K	24B
1405/04/22	39,695	39,695	39,695	39,695	(3.0)	15	156K	6B
1405/04/21	40,922	40,922	40,922	40,922	(3.0)	8	214K	9B
1405/04/20	43,698	41,756	43,698	42,187	(2.0)	45	5M	210B
1405/04/17	43,001	42,450	44,000	43,047	(1.34)	82	766K	33B
1405/04/16	43,177	43,004	43,876	43,632	2.42	74	1M	50B
1405/04/15	42,200	42,200	43,176	42,599	1.04	51	387K	16B
1405/04/14	42,200	42,200	43,176	42,599	1.04	51	387K	16B
1405/04/13	42,200	42,200	43,176	42,599	1.04	51	387K	16B
1405/04/10	42,200	42,200	43,176	42,599	1.04	51	387K	16B
1405/04/09	40,506	40,506	42,583	42,160	1.98	54	307K	13B
1405/04/08	40,600	40,044	42,519	41,343	0.15	88	1M	49B
1405/04/07	42,200	40,922	42,350	41,281	(2.15)	38	426K	18B
1405/04/06	42,000	41,600	42,881	42,187	1.33	73	432K	18B
1405/04/03	41,120	41,120	41,937	41,634	2.25	113	1M	42B
1405/04/01	42,700	40,663	42,700	40,716	(2.87)	94	723K	29B
1405/03/31	43,790	41,619	43,790	41,920	(2.3)	38	241K	10B
1405/03/30	43,771	42,039	44,389	42,906	(1.0)	209	3M	148B
1405/03/27	43,800	42,407	44,498	43,339	(0.87)	165	2M	74B
1405/03/26	43,897	42,550	43,897	43,718	2.58	172	5M	204B
1405/03/25	42,619	42,619	42,619	42,619	3.00	80	2M	69B
1405/03/24	41,378	41,378	41,378	41,378	3.00	91	2M	99B
1405/03/23	40,173	40,173	40,173	40,173	3.00	28	472K	19B
1405/03/20	38,999	38,310	39,076	39,003	2.81	85	1M	45B
1405/03/19	37,800	37,800	37,948	37,938	2.97	60	489K	19B
1405/03/18	36,843	36,843	36,920	36,843	(3.0)	65	904K	33B
1405/03/17	37,800	37,800	38,011	37,982	2.92	56	435K	17B
1405/03/16	37,150	36,300	37,300	36,904	1.73	68	224K	8B
1405/03/13	35,900	35,800	37,600	36,278	(0.75)	119	469K	17B
1405/03/12	37,203	36,151	37,203	36,553	1.18	86	6M	209B
1405/03/11	37,490	36,001	37,495	36,125	(0.76)	162	8M	279B
1405/03/10	36,403	36,403	36,403	36,403	3.00	37	350K	13B
1405/03/09	35,343	35,343	35,343	35,343	3.00	34	101K	4B
1405/03/06	32,755	32,755	34,780	34,314	1.62	77	422K	14B
1405/03/05	32,755	32,755	34,780	34,314	1.62	77	422K	14B
1405/03/04	33,861	32,876	33,861	33,767	2.71	142	894K	30B
1405/03/03	32,875	32,875	32,875	32,875	3.00	10	209K	7B
1405/03/02	31,092	31,092	32,021	31,918	2.67	49	269K	9B
1405/02/30	30,963	30,963	32,876	31,089	(2.6)	56	1M	45B
1405/02/29	31,920	31,920	31,920	31,920	(3.0)	7	3K	91M
1404/12/09	33,894	32,500	33,894	33,015	0.33	80	141K	5B
1404/12/06	33,000	32,700	33,218	32,907	0.57	35	105K	3B
1404/12/05	34,400	32,715	34,400	32,719	(2.99)	28	137K	4B
1404/12/04	33,899	33,091	33,940	33,726	2.35	69	1M	38B
1404/12/03	32,951	32,951	33,920	32,952	(3.0)	40	110K	4B
1404/12/02	33,970	33,970	33,980	33,970	(3.0)	33	80K	3B
1404/11/29	36,750	34,640	36,750	35,020	(1.88)	31	48K	2B
1404/11/28	35,740	35,130	35,740	35,690	2.68	22	55K	2B
1404/11/27	34,550	33,830	34,900	34,760	0.43	31	56K	2B
1404/11/26	34,620	34,610	34,630	34,610	(3.0)	28	131K	5B
1404/11/25	36,500	34,580	36,650	35,680	0.20	70	208K	7B
1404/11/21	36,300	35,200	36,300	35,610	(1.6)	76	124K	4B
1404/11/20	36,190	36,170	36,500	36,190	(2.92)	65	164K	6B
1404/11/19	38,180	36,320	38,180	37,280	0.49	162	443K	17B
1404/11/18	37,090	36,610	37,100	37,100	3.00	163	1M	51B
1404/11/14	37,000	35,200	37,100	36,020	0.0	134	315K	11B
1404/11/13	35,500	35,500	36,080	36,020	2.83	79	203K	7B
1404/11/12	34,790	34,600	35,320	35,030	2.13	113	409K	14B
1404/11/11	33,940	33,910	35,970	34,300	(1.86)	69	172K	6B
1404/11/08	34,070	34,070	36,000	34,950	(0.48)	109	892K	31B
1404/11/07	35,120	35,120	35,870	35,120	(2.98)	76	654K	23B
1404/11/06	38,020	35,880	38,020	36,200	(2.11)	51	501K	18B
1404/11/05	36,970	36,970	37,860	36,980	(2.97)	48	237K	9B
1404/11/04	38,990	37,830	40,100	38,110	(2.26)	82	288K	11B
1404/11/01	38,810	38,600	39,870	38,990	(0.38)	78	181K	7B
1404/10/30	38,930	38,200	39,870	39,140	0.54	126	305K	12B
1404/10/29	39,600	38,100	39,620	38,930	1.20	129	544K	21B
1404/10/28	37,980	37,980	38,530	38,470	2.83	155	459K	18B
1404/10/24	37,900	37,330	39,300	37,410	(2.78)	194	623K	23B
1404/10/23	39,210	37,570	39,840	38,480	(0.59)	123	286K	11B
1404/10/22	38,910	38,550	38,950	38,710	2.35	143	641K	25B
1404/10/21	37,400	37,400	38,090	37,820	2.24	125	592K	22B
1404/10/20	35,870	35,860	37,980	36,990	0.08	150	965K	36B
1404/10/17	36,960	36,960	36,960	36,960	2.98	45	806K	30B
1404/10/16	35,820	35,500	35,900	35,890	2.95	17	325K	12B
1404/10/15	34,200	34,200	35,070	34,860	2.38	100	895K	31B
1404/10/14	34,700	33,690	34,800	34,050	(1.96)	128	542K	18B
1404/10/10	33,990	33,800	34,760	34,730	2.90	122	1M	43B
1404/10/09	33,770	33,750	35,400	33,750	(2.99)	102	754K	25B
1404/10/08	35,980	34,200	35,980	34,790	(1.0)	141	388K	14B
1404/10/07	35,850	34,920	35,850	35,140	0.95	148	386K	14B
1404/10/06	34,220	34,220	34,990	34,810	2.44	112	574K	20B
1404/10/03	34,000	33,700	34,000	33,980	2.94	69	273K	9B
1404/10/02	31,770	31,770	33,580	33,010	0.82	58	112K	4B
1404/10/01	32,010	32,010	33,950	32,740	(0.7)	97	416K	14B
1404/09/30	33,270	32,500	33,270	32,970	2.04	68	388K	13B
1404/09/29	31,500	31,500	32,330	32,310	2.93	46	385K	12B
1404/09/26	31,900	30,980	31,900	31,390	(1.63)	66	296K	9B
1404/09/25	32,390	31,000	32,490	31,910	1.14	74	251K	8B
1404/09/24	31,930	31,250	31,930	31,550	1.51	56	178K	6B
1404/09/23	32,000	30,700	32,000	31,080	(0.35)	52	106K	3B
1404/09/22	30,970	30,850	31,300	31,190	1.76	61	3M	108B
1404/09/19	29,350	29,350	30,890	30,650	1.42	52	182K	6B
1404/09/18	29,210	29,210	30,690	30,220	0.47	38	63K	2B
1404/09/17	29,570	29,410	30,120	30,080	1.69	69	7M	204B
1404/09/16	30,180	29,250	30,180	29,580	0.72	44	78K	2B
1404/09/15	28,900	28,900	29,800	29,370	1.38	111	221K	7B
1404/09/12	29,600	28,700	29,600	28,970	0.42	34	165K	5B
1404/09/11	29,270	28,400	29,270	28,850	1.48	22	78K	2B
1404/09/10	28,460	28,200	28,460	28,430	2.86	42	322K	9B
1404/09/09	26,690	26,690	28,290	27,640	0.55	83	125K	3B
1404/09/08	28,450	27,000	28,450	27,490	(0.9)	170	105K	3B
1404/09/05	28,990	27,340	29,000	27,740	(1.49)	78	202K	6B
1404/09/04	28,180	27,410	28,190	28,160	2.89	83	359K	10B
1404/09/02	25,970	25,970	27,440	27,370	2.55	63	392K	11B
1404/09/01	26,990	26,400	26,990	26,690	1.10	34	90K	2B
1404/08/28	26,360	26,350	26,790	26,400	(0.3)	15	42K	1B
1404/08/27	27,160	26,300	27,160	26,480	(1.08)	11	11K	281M
1404/08/26	27,000	26,300	27,000	26,770	1.21	30	58K	2B
1404/08/25	26,580	26,150	26,780	26,450	1.34	24	17K	457M
1404/08/24	26,200	25,970	26,730	26,100	0.54	53	57K	1B
1404/08/21	26,480	25,750	26,480	25,960	0.0	38	26K	672M
1404/08/20	26,300	25,600	26,560	25,960	0.35	68	146K	4B
1404/08/19	25,550	25,550	26,240	25,870	(1.41)	32	75K	2B
1404/08/18	26,680	26,220	26,680	26,240	(2.92)	53	490K	13B
1404/08/17	27,050	26,800	27,270	27,030	2.00	42	78K	2B
1404/08/14	26,250	26,000	26,870	26,500	(0.41)	54	80K	2B
1404/08/13	27,000	26,460	27,520	26,610	(2.42)	91	542K	14B
1404/08/12	27,020	26,990	27,510	27,270	1.72	84	198K	5B
1404/08/11	26,530	26,510	27,020	26,810	(0.11)	163	436K	12B
1404/08/10	27,000	26,450	27,480	26,840	0.41	135	172K	5B
1404/08/07	26,750	26,470	27,040	26,730	1.02	284	391K	10B
1404/08/06	26,310	26,250	26,620	26,460	2.28	289	807K	21B
1404/08/05	25,650	25,520	26,030	25,870	1.65	173	313K	8B
1404/08/04	25,500	25,250	25,800	25,450	0.99	155	379K	10B
1404/08/03	25,560	24,700	25,650	25,200	(0.55)	108	218K	6B
1404/07/30	25,490	25,090	25,580	25,340	2.01	111	520K	13B
1404/07/29	24,680	24,600	25,400	24,840	(1.19)	88	546K	14B
1404/07/28	25,400	24,900	25,720	25,140	(2.06)	151	388K	10B
1404/07/27	25,750	24,940	25,870	25,670	2.19	178	6M	141B
1404/07/26	25,100	24,970	25,130	25,120	2.95	215	3M	78B
1404/07/23	24,160	23,960	24,700	24,400	(0.08)	214	2M	40B
1404/07/22	24,120	23,780	24,730	24,420	1.71	343	2M	39B
1404/07/21	24,090	23,800	24,110	24,010	2.56	194	1M	31B
1404/07/20	23,140	23,000	23,580	23,410	2.23	201	4M	92B
1404/07/19	22,700	22,410	23,180	22,900	1.42	133	923K	21B
1404/07/16	22,970	22,330	22,970	22,580	(0.57)	71	232K	5B
1404/07/15	22,030	22,030	23,250	22,710	0.31	139	1M	24B
1404/07/14	22,930	21,900	23,060	22,640	1.12	152	1M	26B
1404/07/13	22,820	22,200	22,820	22,390	1.04	182	2M	46B
1404/07/12	22,150	21,160	22,160	22,160	2.97	52	607K	13B
1404/07/09	20,550	20,550	21,770	21,520	1.80	108	662K	14B
1404/07/08	20,500	20,500	21,360	21,140	1.93	83	1M	22B
1404/07/07	20,740	20,740	20,740	20,740	2.98	98	3M	59B
1404/07/06	20,140	20,140	20,140	20,140	2.97	22	790K	16B
1404/07/05	19,590	19,250	19,610	19,560	2.73	36	681K	13B
1404/07/02	19,060	18,490	19,380	19,040	(0.1)	37	261K	5B
1404/07/01	19,430	18,980	19,490	19,060	0.53	29	58K	1B
1404/06/31	18,930	18,900	19,110	18,960	2.10	64	460K	9B
1404/06/30	19,500	18,550	19,500	18,570	(2.42)	13	15K	279M
1404/06/29	19,030	19,030	19,030	19,030	(2.96)	39	547K	10B
1404/06/26	20,620	19,600	20,620	19,610	(2.92)	24	92K	2B
1404/06/25	20,770	20,200	20,770	20,200	(2.98)	83	929K	19B
1404/06/24	21,720	20,790	21,720	20,820	(1.7)	26	103K	2B
1404/06/23	21,070	21,070	21,190	21,180	2.92	93	1M	29B
1404/06/22	21,100	20,520	21,100	20,580	0.15	11	13K	267M
1404/06/18	21,000	20,500	21,330	20,550	(0.96)	36	381K	8B
1404/06/17	20,710	20,520	20,760	20,750	2.93	115	540K	11B
1404/06/16	20,600	19,910	20,600	20,160	(0.49)	67	125K	3B
1404/06/15	20,550	19,430	20,560	20,260	1.25	111	295K	6B
1404/06/12	19,400	19,400	20,390	20,010	1.06	83	1M	24B
1404/06/11	19,320	19,310	19,800	19,800	2.96	81	2M	47B
1404/06/09	19,230	18,970	19,230	19,230	3.00	47	2M	30B
1404/06/08	18,610	18,610	19,580	18,670	(2.66)	5	7K	128M
1404/06/05	19,170	19,170	20,000	19,180	(2.14)	3	3K	57M
1404/06/04	18,960	18,960	19,800	19,600	0.87	11	2M	41B
1404/06/03	19,000	18,910	19,620	19,430	0.0	35	44K	852M
1404/06/01	19,130	19,130	20,000	19,430	(1.17)	16	17K	331M
1404/05/29	19,630	19,630	20,050	19,660	(2.82)	16	10K	191M
1404/05/28	20,230	20,230	20,230	20,230	1.05	1	49	991K
1404/05/27	20,810	19,700	20,810	20,020	(0.94)	37	108K	2B
1404/05/26	19,820	19,820	20,260	20,210	2.75	25	47K	943M
1404/05/25	20,180	19,280	20,180	19,670	(0.66)	3	2K	49M
1404/05/22	19,110	19,110	20,070	19,800	0.76	7	3M	51B
1404/05/21	19,410	19,410	20,280	19,650	(1.5)	6	2K	43M
1404/05/20	20,020	19,910	20,030	19,950	(2.68)	9	12K	245M
1404/05/19	20,200	20,180	21,390	20,500	(1.39)	10	24K	502M
1404/05/18	19,840	19,840	21,030	20,790	1.76	10	15K	308M
1404/05/15	19,300	19,300	20,470	20,430	2.71	55	1M	21B
1404/05/14	19,730	19,730	20,670	19,890	(2.16)	6	4K	76M
1404/05/13	21,120	19,980	21,120	20,330	(0.93)	9	4K	73M
1404/05/12	20,600	19,940	20,600	20,520	(0.15)	29	829K	17B
1404/05/11	20,600	20,550	20,600	20,550	(1.67)	5	5K	98M
1404/05/08	20,910	20,900	20,910	20,900	(0.95)	5	20K	419M
1404/05/07	21,100	21,100	21,100	21,100	(2.63)	11	76K	2B
1404/05/06	21,700	21,000	21,700	21,670	0.28	9	216K	5B
1404/05/05	21,800	21,550	21,800	21,610	(0.55)	39	641K	14B
1404/05/04	21,720	21,710	21,990	21,730	0.28	36	464K	10B
1404/05/01	21,700	21,600	21,700	21,670	(0.14)	43	936K	20B
1404/04/31	21,550	21,450	21,780	21,700	2.26	107	2M	34B
1404/04/30	21,040	21,040	21,480	21,220	1.39	74	1M	27B
1404/04/29	20,960	20,900	21,080	20,930	1.11	46	385K	8B
1404/04/28	20,900	20,370	20,900	20,700	1.67	33	175K	4B
1404/04/25	20,090	20,010	20,770	20,360	0.94	203	906K	18B
1404/04/24	20,100	20,000	20,640	20,170	(0.64)	56	72K	1B
1404/04/23	19,700	19,700	20,380	20,300	2.01	51	102K	2B
1404/04/22	20,250	19,640	20,250	19,900	0.66	14	11K	220M
1404/04/21	19,850	19,200	19,960	19,770	2.01	45	381K	8B
1404/04/18	19,700	19,110	19,700	19,380	(1.62)	78	501K	10B
1404/04/17	20,700	19,570	20,700	19,700	(2.33)	21	107K	2B
1404/04/16	19,040	19,040	20,190	20,170	2.86	36	317K	6B
1404/04/11	19,610	19,610	19,720	19,610	(2.97)	47	329K	6B
1404/04/10	20,210	20,210	20,500	20,210	(2.98)	48	2M	44B
1404/04/09	20,830	20,830	20,830	20,830	(2.98)	46	2M	46B
1404/04/08	21,470	21,470	21,470	21,470	(2.98)	4	70K	2B
1404/04/07	22,130	22,130	22,130	22,130	(2.98)	12	78K	2B
1404/03/21	22,700	22,700	23,500	22,810	(0.65)	19	11K	254M
1404/03/20	22,310	22,310	23,200	22,960	1.59	64	45K	1B
1404/03/19	23,700	22,550	23,700	22,600	(2.12)	59	218K	5B
1404/03/18	22,930	22,930	23,500	23,090	(1.2)	35	69K	2B
1404/03/17	23,800	23,260	24,470	23,370	(2.5)	32	169K	4B
1404/03/13	24,850	23,900	24,920	23,970	(2.08)	61	101K	2B
1404/03/12	24,700	24,300	24,700	24,480	1.41	33	64K	2B
1404/03/11	25,000	24,000	25,000	24,140	(1.31)	48	22K	533M
1404/03/10	24,940	24,000	24,940	24,460	0.0	37	67K	2B
1404/03/07	24,200	24,200	25,110	24,460	(0.65)	55	50K	1B
1404/03/06	24,640	24,400	24,670	24,620	2.54	50	91K	2B
1404/03/05	24,790	23,370	24,790	24,010	(0.33)	168	144K	3B
1404/03/04	25,470	24,060	25,470	24,090	(2.86)	114	270K	7B
1404/03/03	24,940	24,410	24,950	24,800	2.35	72	74K	2B
1404/02/31	24,360	24,150	24,500	24,230	(2.65)	98	79K	2B
1404/02/30	24,900	24,750	25,490	24,890	(2.39)	42	93K	2B
1404/02/29	26,380	25,330	26,380	25,500	(1.66)	36	46K	1B
1404/02/28	25,500	25,500	26,150	25,930	0.86	70	109K	3B
1404/02/27	26,400	25,380	26,400	25,710	(0.16)	62	165K	4B
1404/02/24	25,100	25,100	26,130	25,750	0.43	81	298K	8B
1404/02/23	26,100	25,420	26,100	25,640	1.06	97	425K	11B
1404/02/22	25,370	25,370	25,370	25,370	2.96	100	2M	43B
1404/02/21	24,980	24,450	25,070	24,640	(2.22)	70	453K	11B
1404/02/20	25,790	24,650	25,790	25,200	(0.63)	38	158K	4B
1404/02/17	25,300	25,280	25,780	25,360	1.24	52	359K	9B
1404/02/16	25,100	24,860	25,300	25,050	0.68	126	774K	19B
1404/02/15	25,410	24,700	25,420	24,880	0.81	109	835K	21B
1404/02/14	25,000	24,350	25,060	24,680	(1.67)	95	1M	25B
1404/02/13	25,120	25,070	25,960	25,100	(2.86)	112	799K	20B
1404/02/10	25,770	25,050	26,140	25,840	1.41	90	318K	8B
1404/02/09	25,790	25,100	25,790	25,480	(0.27)	63	203K	5B
1404/02/08	25,880	25,140	25,960	25,550	1.35	90	330K	8B
1404/02/07	24,660	24,660	26,100	25,210	(0.75)	138	1M	34B
1404/02/06	25,610	24,870	25,610	25,400	2.13	138	2M	43B
1404/02/03	24,400	24,400	25,330	24,870	(1.11)	120	634K	16B
1404/02/02	26,000	25,050	26,000	25,150	(2.59)	413	4M	109B
1404/02/01	26,080	25,110	26,080	25,820	1.93	335	4M	98B
1404/01/31	25,330	25,330	25,330	25,330	2.97	345	7M	169B
1404/01/30	24,400	24,120	24,640	24,600	2.80	90	728K	18B
1404/01/27	23,650	23,640	24,360	23,930	1.10	43	95K	2B
1404/01/26	24,010	23,520	24,010	23,670	(1.25)	175	1M	33B
1404/01/25	24,360	23,720	24,360	23,970	1.18	247	5M	118B
1404/01/24	23,690	23,690	23,690	23,690	3.00	165	8M	198B
1404/01/23	23,010	22,870	23,200	23,000	0.70	67	450K	10B
1404/01/20	23,390	22,260	23,390	22,840	(0.31)	269	5M	119B
1404/01/19	22,850	22,700	23,030	22,910	2.46	295	9M	197B
1404/01/18	22,400	22,310	22,520	22,360	(1.76)	19	126K	3B
1404/01/17	22,860	22,630	22,890	22,760	(0.48)	31	289K	7B
1404/01/16	22,960	22,790	23,010	22,870	(0.22)	55	448K	10B
1404/01/10	22,800	22,800	23,180	22,920	1.82	75	983K	23B
1404/01/09	22,690	22,490	22,690	22,510	(0.44)	25	66K	1B
1404/01/06	22,590	22,550	22,660	22,610	0.98	35	345K	8B
1404/01/05	22,370	22,230	22,420	22,390	1.54	42	340K	8B
1403/12/28	22,380	21,980	22,380	22,050	(1.34)	19	106K	2B
1403/12/27	22,380	22,200	22,430	22,350	(0.27)	24	312K	7B
1403/12/26	22,510	22,290	22,590	22,410	0.27	49	380K	9B
1403/12/25	22,240	22,240	22,590	22,350	1.82	58	800K	18B
1403/12/22	21,850	21,850	22,110	21,950	(0.68)	30	293K	6B
1403/12/21	22,420	21,900	22,420	22,100	(0.63)	12	59K	1B
1403/12/20	22,420	22,150	22,630	22,240	0.09	22	976K	22B
1403/12/19	22,230	22,190	22,450	22,220	(1.02)	17	90K	2B
1403/12/18	22,800	22,360	22,830	22,450	(1.1)	32	2M	37B
1403/12/15	22,570	22,540	22,880	22,700	(0.61)	18	177K	4B
1403/12/14	22,300	22,300	23,100	22,840	0.13	82	2M	34B
1403/12/13	23,140	22,690	23,140	22,810	(2.48)	73	2M	55B
1403/12/12	23,200	23,200	23,540	23,390	0.82	102	3M	62B
1403/12/11	23,100	23,090	23,480	23,200	0.52	86	868K	20B
1403/12/08	23,010	22,900	23,270	23,080	0.30	115	721K	17B
1403/12/07	22,950	22,860	23,190	23,010	1.99	201	2M	57B
1403/12/06	22,200	22,200	22,910	22,560	0.89	160	3M	75B
1403/12/05	22,450	22,200	22,500	22,360	1.13	97	537K	12B
1403/12/04	22,400	21,900	22,400	22,110	0.18	22	687K	15B
1403/12/01	22,180	22,060	22,300	22,070	(0.36)	27	3M	56B
1403/11/30	22,100	22,100	22,170	22,150	0.77	10	31K	696M
1403/11/29	21,800	21,800	22,080	21,980	1.20	8	77K	2B
1403/11/28	21,900	21,690	21,900	21,720	(1.67)	13	98K	2B
1403/11/27	22,400	22,040	22,400	22,090	(2.47)	29	150K	3B
1403/11/23	22,540	22,360	22,960	22,650	(0.7)	29	207K	5B
1403/11/21	22,720	22,540	23,040	22,810	0.66	97	852K	19B
1403/11/17	22,600	22,520	22,790	22,660	(0.31)	23	119K	3B
1403/11/16	22,650	22,600	22,820	22,730	1.16	48	220K	5B
1403/11/15	22,490	22,350	22,640	22,470	0.49	30	115K	3B
1403/11/14	22,450	22,270	22,450	22,360	0.18	20	100K	2B
1403/11/13	22,650	22,080	22,650	22,320	(0.8)	19	59K	1B
1403/11/10	22,670	22,430	22,680	22,500	(0.71)	13	14K	324M
1403/11/08	22,450	22,450	22,800	22,660	(0.79)	27	322K	7B
1403/11/07	22,870	22,510	23,010	22,840	0.18	62	804K	18B
1403/11/06	22,680	22,680	22,980	22,800	0.71	145	3M	60B
1403/11/03	22,600	22,500	22,710	22,640	1.80	99	1M	27B
1403/11/02	21,850	21,750	22,430	22,240	(0.13)	41	384K	9B
1403/11/01	22,430	21,880	22,570	22,270	0.0	19	153K	3B
1403/10/30	22,450	22,200	22,490	22,270	(0.31)	17	37K	815M
1403/10/29	22,750	22,300	22,750	22,340	(1.89)	27	280K	6B
1403/10/26	22,650	22,600	23,070	22,770	(0.04)	29	21K	483M
1403/10/24	22,890	22,620	22,980	22,780	0.49	29	292K	7B
1403/10/23	23,120	22,610	23,120	22,670	(2.45)	44	481K	11B
1403/10/22	23,290	23,000	23,450	23,240	(1.36)	113	4M	100B
1403/10/19	23,500	23,290	23,680	23,560	1.25	74	6M	130B
1403/10/18	23,110	23,010	23,420	23,270	1.66	93	2M	41B
1403/10/17	22,700	22,630	23,020	22,890	0.35	51	618K	14B
1403/10/16	22,890	22,680	23,130	22,810	0.57	56	943K	22B
1403/10/15	22,480	22,310	22,860	22,680	2.16	105	6M	139B
1403/10/12	22,130	22,040	22,380	22,200	1.42	28	336K	7B
1403/10/11	21,780	21,650	22,080	21,890	0.41	17	666K	15B
1403/10/10	21,740	21,620	21,950	21,800	(1.49)	40	1M	30B
1403/10/09	22,290	22,050	22,380	22,130	(0.9)	25	355K	8B
1403/10/08	22,530	22,280	22,610	22,330	(1.59)	61	2M	53B
1403/10/05	22,540	22,490	22,830	22,690	0.40	57	477K	11B
1403/10/04	22,680	22,450	22,680	22,600	2.63	82	589K	13B
1403/10/03	21,690	21,690	22,160	22,020	2.32	69	4M	99B
1403/10/02	21,540	21,430	21,970	21,520	0.14	67	1M	26B
1403/10/01	21,220	21,220	21,550	21,490	2.68	102	2M	43B
1403/09/28	20,850	20,540	21,170	20,930	0.72	39	494K	10B
1403/09/27	20,720	20,470	21,170	20,780	(0.19)	66	2M	34B
1403/09/26	20,890	20,690	21,190	20,820	0.24	108	2M	33B
1403/09/25	20,600	20,520	20,880	20,770	2.42	145	3M	52B
1403/09/24	20,280	20,280	20,280	20,280	3.00	97	3M	69B
1403/09/21	19,720	19,490	20,200	19,690	(0.1)	139	900K	18B
1403/09/20	19,800	19,480	20,000	19,710	0.36	42	654K	13B
1403/09/19	19,550	19,550	19,790	19,640	2.03	32	349K	7B
1403/09/18	19,350	19,170	19,350	19,250	0.10	15	57K	1B
1403/09/17	19,510	19,120	19,690	19,230	(1.33)	18	151K	3B
1403/09/14	19,490	19,400	19,640	19,490	(0.15)	13	8K	163M
1403/09/13	19,660	19,190	19,790	19,520	1.35	65	952K	19B
1403/09/12	19,000	19,000	19,260	19,260	2.99	50	2M	45B
1403/09/11	18,800	18,620	18,840	18,700	(1.48)	6	16K	296M
1403/09/10	19,050	18,700	19,350	18,980	0.16	29	435K	8B
1403/09/07	18,580	18,580	19,360	18,950	0.74	65	2M	45B
1403/09/06	19,100	18,290	19,410	18,810	(0.21)	79	2M	31B
1403/09/05	18,760	18,660	18,860	18,850	2.89	58	886K	17B
1403/09/04	18,200	18,130	18,390	18,320	2.58	60	460K	8B
1403/09/03	17,800	17,780	18,000	17,860	1.25	27	233K	4B
1403/08/30	17,650	17,500	17,910	17,640	(1.07)	58	2M	35B
1403/08/29	18,000	17,680	18,090	17,830	(0.11)	74	2M	36B
1403/08/28	17,450	17,450	17,920	17,850	2.47	134	3M	48B
1403/08/27	17,450	17,270	17,580	17,420	0.64	66	1M	18B
1403/08/26	17,100	17,100	17,400	17,310	2.43	55	673K	12B
1403/08/23	16,820	16,820	16,990	16,900	1.08	7	55K	927M
1403/08/22	16,750	16,650	16,800	16,720	0.24	33	968K	16B
1403/08/21	16,700	16,540	16,730	16,680	2.65	56	4M	71B
1403/08/20	16,400	16,200	16,510	16,250	1.37	62	5M	73B
1403/08/19	16,020	16,020	16,070	16,030	2.69	17	364K	6B
1403/08/16	15,780	15,490	15,960	15,610	(1.27)	15	277K	4B
1403/08/15	15,810	15,810	15,810	15,810	1.41	2	75K	1B
1403/08/14	15,670	15,560	15,670	15,590	(0.76)	11	423K	7B
1403/08/13	15,960	15,670	15,960	15,710	(2.0)	11	482K	8B
1403/08/12	16,190	16,000	16,190	16,030	0.06	30	1M	19B
1403/08/09	15,800	15,800	16,260	16,020	0.50	12	24K	377M
1403/08/08	15,980	15,890	16,040	15,940	(0.25)	58	3M	52B
1403/08/07	15,960	15,930	16,110	15,980	0.13	63	2M	26B
1403/08/06	15,790	15,790	16,070	15,960	1.40	186	8M	135B
1403/08/05	15,420	15,420	15,930	15,740	1.61	179	27M	428B
1403/08/02	15,660	15,480	15,660	15,490	(1.15)	4	4K	61M
1403/08/01	15,660	15,660	15,670	15,670	0.06	2	5K	72M
1403/07/30	15,660	15,660	15,660	15,660	(0.57)	1	20	313K
1403/07/28	15,750	15,750	15,750	15,750	1.29	1	403	6M
1403/07/25	15,550	15,550	15,550	15,550	(2.99)	3	1K	16M
1403/07/24	16,040	15,920	16,040	16,030	(1.35)	5	46K	740M
1403/07/23	16,250	16,250	16,250	16,250	(1.22)	1	9K	153M
1403/07/22	16,450	16,450	16,450	16,450	1.73	1	500	8M
1403/07/21	16,170	16,170	16,330	16,170	0.06	3	3K	42M
1403/07/18	16,090	16,090	16,310	16,160	(0.31)	5	4K	59M
1403/07/17	16,210	16,210	16,210	16,210	0.68	1	200	3M
1403/07/16	16,100	16,100	16,100	16,100	(0.68)	2	2K	32M
1403/07/14	16,210	16,210	16,210	16,210	0.62	1	100	2M
1403/07/11	16,110	16,110	16,110	16,110	(0.74)	4	6K	92M
1403/07/10	16,230	16,230	16,230	16,230	0.62	1	200	3M
1403/07/09	16,130	16,130	16,130	16,130	(0.74)	1	641	10M
1403/07/08	16,250	16,250	16,250	16,250	(0.73)	2	17K	281M
1403/07/07	16,340	16,340	16,380	16,370	(0.79)	11	86K	1B
1403/07/04	16,650	16,460	16,650	16,500	(0.18)	2	484	8M
1403/07/03	16,270	16,270	16,660	16,530	1.60	15	62K	1B
1403/07/02	16,170	16,170	16,320	16,270	(0.25)	5	21K	345M
1403/07/01	16,360	16,160	16,360	16,310	1.18	5	18K	295M
1403/06/28	16,110	16,100	16,270	16,120	0.12	7	6K	89M
1403/06/27	15,910	15,910	16,180	16,100	1.26	9	14K	231M
1403/06/26	15,900	15,900	15,900	15,900	(0.5)	1	493	8M
1403/06/24	15,980	15,980	15,980	15,980	(0.75)	1	100	2M
1403/06/21	16,100	16,100	16,100	16,100	(1.23)	1	807	13M
1403/06/20	16,300	16,300	16,300	16,300	0.93	3	14K	223M
1403/06/19	16,100	16,100	16,320	16,150	0.31	4	4K	57M
1403/06/18	16,110	16,090	16,110	16,100	(0.98)	7	36K	583M
1403/06/17	16,290	16,080	16,290	16,260	(1.33)	10	216K	4B
1403/06/13	16,480	16,480	16,480	16,480	0.98	1	4K	63M
1403/06/11	16,400	16,200	16,400	16,320	(0.12)	9	65K	1B
1403/06/10	16,270	16,270	16,400	16,340	1.43	19	145K	2B
1403/06/06	16,040	16,040	16,240	16,110	(0.12)	2	269	4M
1403/06/05	16,130	16,130	16,130	16,130	0.75	4	2K	40M
1403/06/03	16,000	16,000	16,020	16,010	0.88	3	40K	640M
1403/05/31	15,910	15,800	15,910	15,870	(0.25)	4	3K	46M
1403/05/30	15,910	15,830	15,910	15,910	0.57	6	3K	51M
1403/05/29	15,770	15,740	15,970	15,820	(0.19)	10	148K	2B
1403/05/28	15,820	15,780	15,950	15,850	1.02	9	165K	3B
1403/05/27	15,660	15,650	15,710	15,690	1.69	12	105K	2B
1403/05/24	15,400	15,380	15,530	15,430	0.52	5	31K	479M
1403/05/23	15,360	15,340	15,400	15,350	(0.97)	14	77K	1B
1403/05/22	15,580	15,490	15,580	15,500	0.19	11	90K	1B
1403/05/21	15,650	15,460	15,650	15,470	(0.19)	14	46K	705M
1403/05/20	15,470	15,470	15,650	15,500	0.13	3	600	9M
1403/05/16	15,480	15,480	15,480	15,480	(1.65)	1	500	8M
1403/05/15	15,740	15,730	15,740	15,740	(1.75)	8	56K	889M
1403/05/14	16,040	15,980	16,050	16,020	(1.42)	5	18K	282M
1403/05/13	17,400	16,220	17,400	16,250	(1.1)	7	13K	215M
1403/05/10	16,480	15,850	16,480	16,430	(1.2)	13	550K	9B
1403/05/09	16,490	16,490	16,700	16,630	(0.3)	6	52K	873M
1403/05/08	16,710	16,540	16,790	16,680	(0.89)	4	5K	80M
1403/05/06	16,840	16,710	16,840	16,830	(0.41)	5	67K	1B
1403/05/03	16,950	16,880	17,090	16,900	(0.88)	5	36K	617M
1403/05/02	17,100	17,050	17,100	17,050	1.55	2	12K	200M
1403/05/01	16,700	16,700	16,840	16,790	2.44	10	62K	1B
1403/04/31	16,570	16,370	16,570	16,390	(1.62)	12	163K	3B
1403/04/30	16,510	16,510	16,700	16,660	0.12	3	3K	50M
1403/04/27	16,640	16,640	16,640	16,640	0.85	1	100	2M
1403/04/24	16,580	16,440	16,580	16,500	0.61	4	1K	18M
1403/04/23	15,200	15,200	16,500	16,400	(0.49)	14	196K	3B
1403/04/20	16,480	16,480	16,480	16,480	(1.44)	1	17K	285M
1403/04/19	16,770	16,670	16,770	16,720	0.60	4	26K	427M
1403/04/18	16,670	16,590	16,770	16,620	(0.54)	7	27K	449M
1403/04/17	16,540	16,530	17,030	16,710	(0.06)	32	510K	9B
1403/04/16	16,160	16,160	16,740	16,720	5.69	104	2M	27B
1403/04/13	15,950	15,820	15,950	15,820	0.83	3	4K	64M
1403/04/12	15,640	15,640	15,890	15,690	0.13	4	5K	82M
1403/04/11	15,550	15,550	15,730	15,670	0.38	9	10K	151M
1403/04/10	15,610	15,600	15,790	15,610	(1.64)	11	5K	78M
1403/04/09	15,890	15,700	15,900	15,870	(0.19)	3	828	13M
1403/04/06	15,890	15,890	15,900	15,900	1.99	4	2K	35M
1403/04/04	15,570	15,500	15,730	15,590	0.26	6	2K	37M
1403/04/03	15,550	15,550	15,550	15,550	0.84	1	32	498K
1403/04/02	15,420	15,340	15,420	15,420	0.06	2	10K	156M
1403/03/30	15,410	15,410	15,410	15,410	1.18	2	10K	155M
1403/03/29	15,280	15,280	15,280	15,230	(1.74)	4	2K	29M
1403/03/26	15,640	15,500	15,640	15,500	(0.83)	3	5K	84M
1403/03/23	15,630	15,630	15,630	15,630	(0.38)	1	3K	50M
1403/03/22	15,610	15,610	15,800	15,690	(0.51)	5	4K	59M
1403/03/21	15,620	15,620	15,780	15,770	2.87	2	765	12M
1403/03/20	15,330	15,320	15,330	15,330	(0.26)	6	113K	2B
1403/03/19	15,550	15,360	15,550	15,370	(2.41)	6	48K	732M
1403/03/16	15,660	15,550	15,840	15,750	0.70	12	11K	180M
1403/03/13	15,630	15,630	15,630	15,640	(1.08)	8	43K	671M
1403/03/12	15,730	15,730	15,840	15,810	1.22	12	36K	568M
1403/03/09	15,610	15,610	15,630	15,620	0.97	2	860	13M
1403/03/08	15,480	15,400	15,590	15,470	0.32	6	13K	207M
1403/03/07	15,420	15,420	15,420	15,420	0.19	2	1K	20M
1403/03/06	15,540	15,360	15,540	15,390	(0.84)	18	157K	2B
1403/03/05	15,760	15,500	15,760	15,520	(1.46)	12	146K	2B
1403/03/01	15,670	15,670	15,890	15,750	(0.06)	13	60K	940M
1403/02/30	16,110	15,540	16,110	15,760	(3.19)	10	12K	188M
1403/02/29	16,450	16,140	16,460	16,280	0.99	11	20K	325M
1403/02/26	16,110	16,100	16,300	16,120	(0.92)	9	27K	443M
1403/02/25	16,260	16,180	16,430	16,270	0.56	18	39K	635M
1403/02/24	16,300	16,040	16,300	16,180	(1.94)	15	58K	937M
1403/02/23	16,510	16,420	16,520	16,500	(0.78)	9	77K	1B
1403/02/22	16,650	16,610	16,650	16,630	(0.83)	10	19K	318M
1403/02/19	16,770	16,770	16,780	16,770	(0.36)	2	3K	46M
1403/02/18	16,790	16,770	16,860	16,830	0.0	3	996	17M
1403/02/17	17,020	16,800	17,020	16,830	(1.46)	8	17K	280M
1403/02/16	17,120	16,970	17,120	17,080	(0.12)	8	4K	63M
1403/02/12	17,090	17,080	17,310	17,100	(0.35)	6	14K	232M
1403/02/11	17,190	17,100	17,250	17,160	(0.52)	3	960	16M
1403/02/10	17,410	17,230	17,410	17,250	0.17	13	85K	1B
1403/02/09	17,600	17,210	17,600	17,220	(3.2)	22	610K	11B
1403/02/08	17,740	17,560	19,310	17,790	0.96	61	1M	18B
1403/02/05	17,480	17,480	17,700	17,620	0.23	15	14K	255M
1403/02/04	17,470	17,470	17,650	17,580	0.29	6	3K	58M
1403/02/03	17,550	17,510	17,900	17,530	(1.35)	28	595K	10B
1403/02/02	17,610	17,580	17,860	17,770	0.51	31	300K	5B
1403/02/01	17,010	17,010	17,840	17,680	3.94	106	788K	14B
1403/01/29	17,000	16,790	17,020	17,010	1.67	8	41K	700M
1403/01/28	16,740	16,720	16,740	16,730	(1.47)	4	39K	649M
1403/01/27	16,910	16,720	16,980	16,980	1.98	20	746K	13B
1403/01/26	16,670	16,630	16,680	16,650	(1.36)	15	96K	2B
1403/01/25	17,480	16,740	17,480	16,880	(3.43)	13	11K	183M
1403/01/21	17,490	17,450	17,490	17,480	0.23	4	2K	27M
1403/01/20	17,240	17,240	17,650	17,440	0.69	10	6K	112M
1403/01/19	17,400	17,180	17,400	17,320	(0.12)	9	39K	668M
1403/01/18	17,310	17,000	17,520	17,340	(1.42)	13	39K	684M
1403/01/15	17,580	17,410	17,630	17,590	2.09	7	32K	561M
1403/01/14	17,670	17,010	17,670	17,230	(2.43)	13	29K	508M
1403/01/11	17,680	17,660	17,680	17,660	0.68	4	11K	189M
1403/01/08	17,620	17,460	17,700	17,540	(0.57)	10	19K	326M
1403/01/07	17,640	17,430	17,640	17,640	(0.11)	5	9K	157M
1403/01/06	17,760	17,440	17,760	17,660	1.09	31	231K	4B
1403/01/05	17,280	17,250	17,710	17,470	2.16	34	317K	6B
1402/12/28	17,010	16,950	17,170	17,100	0.71	24	298K	5B
1402/12/27	16,980	16,690	17,000	16,980	1.80	10	64K	1B
1402/12/26	16,730	16,620	16,770	16,680	(1.01)	12	18K	305M
1402/12/23	16,850	16,850	16,850	16,850	(0.12)	2	2K	34M
1402/12/22	16,910	16,650	16,920	16,870	0.96	11	6K	109M
1402/12/21	16,650	16,650	16,900	16,710	(0.12)	13	112K	2B
1402/12/20	16,880	16,680	16,880	16,730	(1.41)	12	5K	76M
1402/12/19	17,010	16,800	17,010	16,970	0.12	16	29K	498M
1402/12/16	16,760	16,760	17,000	16,950	0.12	14	9K	147M
1402/12/15	16,630	16,630	17,000	16,930	2.42	16	18K	305M
1402/12/14	16,700	16,440	16,850	16,530	(0.9)	14	63K	1B
1402/12/13	16,430	16,500	16,870	16,680	3.54	41	49K	817M
1402/12/12	15,830	15,830	16,430	16,110	2.22	11	47K	764M
1402/12/09	15,770	15,700	15,880	15,760	0.83	7	4K	59M
1402/12/08	15,700	15,590	15,740	15,630	(0.13)	13	35K	545M
1402/12/07	15,800	15,600	15,800	15,650	(1.2)	5	1K	18M
1402/12/05	15,870	15,760	16,070	15,840	(1.25)	14	62K	990M
1402/12/02	15,850	15,850	16,070	16,040	0.82	15	51K	815M
1402/12/01	15,990	15,820	16,000	15,910	0.63	12	13K	209M
1402/11/30	15,840	15,790	15,940	15,810	0.13	20	278K	4B
1402/11/29	15,800	15,650	15,800	15,790	0.13	8	25K	402M
1402/11/28	15,770	15,740	15,980	15,770	(0.63)	34	348K	5B
1402/11/25	15,890	15,850	16,110	15,870	(3.88)	42	188K	3B
1402/11/24	15,920	15,910	17,050	16,510	3.58	51	1M	24B
1402/11/23	15,910	15,870	16,120	15,940	(1.36)	14	58K	929M
1402/11/21	16,010	16,000	16,180	16,160	1.06	12	44K	718M
1402/11/18	15,850	15,850	16,200	15,990	(0.25)	15	5K	87M
1402/11/17	16,130	15,920	16,140	16,030	0.69	5	3K	46M
1402/11/16	15,910	15,900	16,100	15,920	(1.24)	13	25K	406M
1402/11/15	16,180	15,930	16,180	16,120	(0.06)	5	3K	55M
1402/11/14	15,940	15,940	16,180	16,130	(0.19)	11	9K	150M
1402/11/11	16,100	15,990	16,200	16,160	0.81	21	45K	724M
1402/11/10	16,090	15,960	16,210	16,030	(1.9)	23	219K	4B
1402/11/09	16,270	16,180	16,500	16,340	0.18	16	60K	983M
1402/11/08	16,170	16,170	16,390	16,310	0.49	14	10K	164M
1402/11/07	16,450	16,200	16,450	16,230	(0.79)	29	61K	996M
1402/11/04	16,390	16,180	16,390	16,360	0.93	13	23K	382M
1402/11/03	16,560	16,080	16,560	16,210	(0.98)	17	64K	1B
1402/11/02	16,350	16,310	16,530	16,370	(1.15)	5	3K	43M
1402/11/01	16,390	16,300	17,210	16,560	(0.36)	37	2M	30B
1402/10/30	16,780	16,410	16,790	16,620	(0.66)	41	390K	6B
1402/10/27	16,930	16,700	16,930	16,730	(0.18)	18	103K	2B
1402/10/26	16,760	16,760	16,760	16,760	(0.53)	4	7K	115M
1402/10/25	17,130	16,770	17,130	16,850	(0.18)	30	107K	2B
1402/10/24	16,800	16,800	17,030	16,880	1.08	47	166K	3B
1402/10/23	16,800	16,650	16,800	16,700	0.48	39	121K	2B
1402/10/20	16,700	16,510	16,780	16,620	(3.2)	111	570K	9B
1402/10/19	16,650	16,410	18,000	17,170	3.81	90	2M	32B
1402/10/18	16,590	16,450	16,590	16,540	0.18	10	4K	73M
1402/10/17	16,520	16,450	16,730	16,510	0.36	24	90K	1B
1402/10/16	16,500	16,420	16,690	16,450	(1.2)	29	94K	2B
1402/10/13	16,750	16,560	16,750	16,650	(0.6)	6	2K	30M
1402/10/12	16,760	16,750	16,760	16,750	0.42	2	1K	22M
1402/10/11	16,850	16,580	16,850	16,680	(0.71)	7	6K	106M
1402/10/10	16,750	16,750	16,900	16,800	0.42	15	47K	789M
1402/10/09	16,890	16,700	16,890	16,730	0.60	8	10K	172M
1402/10/06	16,800	16,620	16,880	16,630	(0.83)	39	360K	6B
1402/10/05	16,820	16,680	16,890	16,770	(0.24)	35	265K	4B
1402/10/04	17,020	16,760	17,020	16,810	(0.36)	17	134K	2B
1402/10/03	16,900	16,850	16,910	16,870	(0.24)	14	116K	2B
1402/10/02	16,990	16,610	17,000	16,910	(1.17)	42	173K	3B
1402/09/29	17,240	16,910	17,240	17,110	(4.31)	74	253K	4B
1402/09/28	17,290	17,060	18,900	17,880	3.53	148	2M	33B
1402/09/27	16,980	16,980	17,290	17,270	2.74	229	193K	3B
1402/09/25	16,850	16,630	16,850	16,810	0.24	9	15K	256M
1402/09/22	16,790	16,770	16,790	16,770	(0.12)	5	2K	41M
1402/09/21	16,820	16,790	16,820	16,790	(0.89)	3	3K	59M
1402/09/20	16,970	16,870	16,970	16,940	1.44	11	36K	608M
1402/09/19	16,670	16,670	16,870	16,700	(0.12)	6	13K	219M
1402/09/18	16,730	16,580	16,730	16,720	(1.01)	5	6K	92M
1402/09/15	17,030	16,800	17,030	16,890	(1.05)	14	9K	157M
1402/09/14	17,000	17,000	17,250	17,070	0.59	18	128K	2B
1402/09/13	16,900	16,750	16,980	16,970	1.31	44	47K	794M
1402/09/12	16,370	16,250	16,910	16,750	3.20	39	99K	2B
1402/09/11	16,120	16,110	16,380	16,230	0.50	20	33K	528M
1402/09/08	15,670	15,670	16,180	16,150	3.53	38	94K	2B
1402/09/07	15,500	15,500	15,820	15,600	(0.89)	8	14K	224M
1402/09/06	15,540	15,540	15,750	15,740	0.06	5	7K	113M
1402/09/05	15,730	15,530	15,730	15,730	1.81	9	65K	1B
1402/09/04	15,430	15,430	15,650	15,450	(0.06)	5	7K	108M
1402/09/01	15,460	15,440	15,460	15,460	(0.9)	6	15K	235M
1402/08/30	15,410	15,410	15,630	15,600	0.84	15	793K	12B
1402/08/29	15,400	15,400	15,580	15,470	(0.13)	8	15K	234M
1402/08/28	15,490	15,490	15,650	15,490	(0.06)	4	1K	23M
1402/08/27	15,500	15,490	15,650	15,500	(0.32)	14	19K	294M
1402/08/24	15,550	15,550	15,550	15,550	(0.89)	3	14K	215M
1402/08/23	15,700	15,650	15,890	15,690	(1.32)	3	1K	18M
1402/08/22	15,940	15,880	15,940	15,900	1.53	3	2K	26M
1402/08/21	15,650	15,650	15,690	15,660	(0.95)	2	4K	60M
1402/08/20	15,780	15,650	15,960	15,810	(0.32)	17	38K	594M
1402/08/17	15,940	15,770	15,940	15,860	0.13	10	4K	62M
1402/08/16	15,840	15,710	15,900	15,840	0.70	17	63K	1B
1402/08/15	15,650	15,550	15,780	15,730	1.48	17	1M	22B
1402/08/14	15,540	15,420	15,540	15,500	0.65	6	2K	28M
1402/08/13	15,400	15,330	15,480	15,400	1.32	9	4K	54M
1402/08/09	15,090	15,090	15,300	15,200	0.26	4	385K	6B
1402/08/08	15,040	15,040	15,240	15,160	0.60	5	5K	72M
1402/08/07	14,920	14,920	15,110	15,070	0.74	5	3K	49M
1402/08/06	15,000	14,710	15,000	14,960	(1.97)	4	11K	162M
1402/08/03	15,340	15,250	15,340	15,260	(0.59)	6	13K	198M
1402/08/02	15,350	15,150	15,350	15,350	(1.29)	6	3M	40B
1402/08/01	15,620	15,510	15,620	15,550	0.39	4	1K	18M
1402/07/30	15,580	15,420	15,620	15,490	0.32	11	3M	45B
1402/07/29	15,440	15,340	15,600	15,440	(0.64)	17	3M	47B
1402/07/26	15,570	15,360	15,600	15,540	0.32	7	13K	204M
1402/07/25	15,490	15,490	15,540	15,490	0.0	11	2M	32B
1402/07/24	15,570	15,440	15,570	15,490	0.72	24	2M	34B
1402/07/23	15,400	15,310	15,530	15,380	0.07	6	4K	58M
1402/07/22	15,530	15,260	15,530	15,370	(1.28)	9	7K	102M
1402/07/19	15,560	15,530	15,620	15,570	0.91	5	4K	56M
1402/07/18	15,440	15,370	15,670	15,430	0.65	7	39K	602M
1402/07/17	15,400	15,310	15,500	15,330	(1.6)	11	6K	97M
1402/07/16	15,610	15,400	15,620	15,580	(2.07)	10	5K	75M
1402/07/15	16,010	15,740	16,010	15,910	(0.44)	7	6K	103M
1402/07/12	15,830	15,810	16,120	15,980	1.27	8	3K	41M
1402/07/10	15,780	15,780	15,780	15,780	(0.25)	1	440	7M
1402/07/09	15,880	15,740	15,880	15,820	(0.94)	7	13K	207M
1402/07/08	16,060	15,920	16,060	15,970	(1.11)	11	29K	465M
1402/07/05	16,260	16,090	16,260	16,150	0.37	6	3K	43M
1402/07/04	16,280	16,070	16,280	16,090	(0.37)	5	20K	315M
1402/07/03	16,230	16,010	16,230	16,150	(1.34)	17	26K	419M
1402/07/01	16,290	16,290	16,470	16,370	(0.12)	6	4K	59M
1402/06/29	16,470	16,340	16,470	16,390	0.31	7	18K	287M
1402/06/28	16,360	16,320	16,550	16,340	(0.43)	36	402K	7B
1402/06/27	16,490	16,270	16,660	16,410	(0.61)	40	355K	6B
1402/06/26	16,450	16,450	16,710	16,510	(0.06)	24	39K	650M
1402/06/22	16,580	16,390	16,670	16,520	0.43	18	59K	983M
1402/06/21	16,530	16,390	16,560	16,450	1.04	21	48K	783M
1402/06/20	16,270	16,250	16,450	16,280	(0.25)	19	100K	2B
1402/06/19	16,480	16,310	16,480	16,320	(0.97)	13	19K	318M
1402/06/18	16,530	16,300	16,700	16,480	(1.49)	28	38K	622M
1402/06/14	16,680	16,500	16,870	16,730	1.39	23	63K	1B
1402/06/13	16,490	16,350	16,670	16,500	2.04	35	108K	2B
1402/06/12	16,200	15,870	16,420	16,170	(0.25)	19	69K	1B
1402/06/11	16,370	16,190	16,370	16,210	1.38	14	52K	842M
1402/06/08	15,850	15,740	16,200	15,990	(0.62)	39	323K	5B
1402/06/07	15,650	15,650	16,320	16,090	4.41	59	179K	3B
1402/06/06	15,490	15,310	15,550	15,410	0.52	57	342K	5B
1402/06/05	14,930	14,930	15,480	15,330	2.00	24	35K	534M
1402/06/04	14,860	14,670	15,350	15,030	2.18	23	58K	866M
1402/06/01	14,270	14,270	14,790	14,710	0.89	15	17K	255M
1402/05/31	14,850	14,410	14,850	14,580	0.90	5	901	13M
1402/05/30	14,880	14,440	14,880	14,450	(0.62)	8	13K	191M
1402/05/29	14,370	14,370	14,700	14,540	(0.62)	12	9K	127M
1402/05/28	14,770	14,550	14,770	14,630	(1.22)	13	18K	270M
1402/05/25	14,810	14,800	14,810	14,810	0.54	16	24K	355M
1402/05/24	14,670	14,670	15,170	14,730	(2.19)	14	7K	110M
1402/05/23	15,180	15,050	15,180	15,060	2.17	2	1K	17M
1402/05/22	14,610	14,610	15,020	14,740	(1.01)	9	3K	43M
1402/05/21	14,950	14,710	14,950	14,890	(1.0)	14	29K	426M
1402/05/18	15,080	15,000	15,340	15,040	(0.92)	22	37K	556M
1402/05/17	15,410	15,150	15,410	15,180	(0.26)	17	51K	781M
1402/05/16	15,180	15,180	15,370	15,220	0.13	37	287K	4B
1402/05/15	15,470	15,090	15,470	15,200	0.46	28	54K	823M
1402/05/14	15,340	15,060	15,490	15,130	1.41	17	37K	561M
1402/05/10	15,300	14,780	15,300	14,920	0.88	20	13K	189M
1402/05/09	15,000	14,460	15,000	14,790	1.72	41	111K	2B
1402/05/08	14,550	14,500	15,000	14,540	(1.89)	8	23K	331M
1402/05/07	15,220	14,770	15,220	14,820	(0.74)	29	77K	1B
1402/05/04	14,760	14,760	15,030	14,930	(0.33)	7	6K	86M
1402/05/03	15,070	14,860	15,080	14,980	(0.27)	19	35K	531M
1402/05/02	15,000	14,830	15,110	15,020	0.87	13	4K	61M
1402/05/01	14,890	14,890	14,900	14,890	1.71	2	1K	18M
1402/04/31	14,980	14,620	14,980	14,640	(3.37)	22	45K	655M
1402/04/28	15,610	14,840	15,610	15,150	(1.69)	39	56K	847M
1402/04/27	15,370	15,370	15,560	15,410	0.72	25	66K	1B
1402/04/26	15,410	14,820	15,410	15,300	(1.23)	22	26K	395M
1402/04/25	15,600	15,270	15,600	15,490	(2.09)	16	17K	262M
1402/04/24	16,100	15,620	16,100	15,820	0.38	27	45K	715M
1402/04/21	15,830	15,600	16,000	15,760	(1.01)	23	102K	2B
1402/04/20	16,280	15,860	16,300	15,920	(1.3)	50	1M	20B
1402/04/19	16,420	15,940	16,420	16,130	(1.59)	39	295K	5B
1402/04/18	16,370	16,200	16,560	16,390	(2.15)	45	132K	2B
1402/04/17	17,010	16,360	17,010	16,750	0.48	68	332K	6B
1402/04/14	17,050	16,410	17,240	16,670	(3.64)	181	2M	37B
1402/04/13	17,300	16,850	17,340	17,300	1.47	21	26K	456M
1402/04/12	16,910	16,500	17,170	17,050	1.13	51	284K	5B
1402/04/11	16,030	16,030	17,070	16,860	4.14	86	331K	6B
1402/04/10	16,120	16,100	16,800	16,190	(1.52)	41	776K	13B
1402/04/07	16,650	16,220	16,650	16,440	0.12	16	16K	261M
1402/04/06	16,420	16,420	16,420	16,420	(1.97)	5	3K	51M
1402/04/05	16,990	16,450	16,990	16,750	0.54	5	1K	22M
1402/04/04	16,770	16,550	16,770	16,660	1.40	9	19K	321M
1402/04/03	16,410	16,350	16,530	16,430	0.12	7	9K	142M
1402/03/31	16,560	16,350	16,690	16,410	0.12	10	11K	187M
1402/03/30	16,520	16,350	16,600	16,390	(0.18)	4	6K	103M
1402/03/29	16,450	16,370	16,690	16,420	(0.79)	19	14K	226M
1402/03/28	16,540	16,430	16,690	16,550	(0.18)	9	106K	2B
1402/03/27	17,250	16,510	17,250	16,580	(1.72)	24	125K	2B
1402/03/24	17,140	16,550	17,140	16,870	(0.18)	5	2K	30M
1402/03/23	16,720	16,720	17,100	16,900	1.02	21	150K	3B
1402/03/22	16,890	16,400	16,960	16,730	(1.65)	16	11K	187M
1402/03/21	17,010	17,000	17,050	17,010	(0.64)	9	5K	77M
1402/03/20	17,720	16,860	17,720	17,120	(4.36)	40	119K	2B
1402/03/17	17,980	17,660	18,200	17,900	2.05	28	32K	570M
1402/03/16	17,610	17,490	17,950	17,540	(0.4)	41	388K	7B
1402/03/13	17,600	17,600	17,700	17,610	0.11	13	9K	152M
1402/03/10	17,610	17,220	17,990	17,590	(0.57)	17	16K	274M
1402/03/09	17,660	17,660	17,990	17,690	(0.23)	24	95K	2B
1402/03/08	17,560	17,560	18,100	17,730	(0.23)	9	2K	34M
1402/03/07	17,850	17,550	17,990	17,770	(1.28)	19	51K	912M
1402/03/06	18,130	17,900	18,130	18,000	(1.8)	19	33K	585M
1402/03/03	18,510	18,140	18,530	18,330	(0.43)	47	88K	2B
1402/03/02	18,470	18,300	18,500	18,410	1.32	35	24K	433M
1402/03/01	18,200	18,130	18,500	18,170	(0.27)	23	76K	1B
1402/02/31	18,460	18,100	18,460	18,220	0.44	16	18K	332M
1402/02/30	18,440	18,030	18,440	18,140	(0.22)	30	89K	2B
1402/02/27	18,200	17,890	18,390	18,180	1.45	69	672K	12B
1402/02/25	17,970	17,840	18,050	17,920	(0.67)	42	190K	3B
1402/02/24	18,000	17,590	18,580	18,040	2.73	95	1M	19B
1402/02/23	17,960	16,870	17,990	17,560	(4.31)	46	115K	2B
1402/02/20	18,570	17,760	19,190	18,350	(0.81)	35	61K	1B
1402/02/19	18,680	17,610	19,120	18,500	2.55	51	64K	1B
1402/02/18	18,810	18,010	19,010	18,040	(8.24)	84	278K	5B
1402/02/17	20,540	19,060	20,540	19,660	(1.55)	108	769K	15B
1402/02/16	20,000	19,930	20,480	19,970	(0.05)	103	2M	32B
1402/02/13	20,010	19,950	20,110	19,980	0.55	31	194K	4B
1402/02/12	19,840	19,750	19,950	19,870	0.61	25	72K	1B
1402/02/11	19,760	19,600	19,850	19,750	(0.1)	40	105K	2B
1402/02/10	19,640	19,640	20,000	19,770	2.12	34	170K	3B
1402/02/09	19,190	18,810	19,630	19,360	3.09	53	60K	1B
1402/02/06	18,700	18,520	19,030	18,780	(0.37)	45	226K	4B
1402/02/05	19,240	18,520	19,250	18,850	0.32	151	1M	24B
1402/02/04	18,740	18,700	18,860	18,790	0.70	47	330K	6B
1402/01/30	18,800	18,640	18,800	18,660	(0.37)	43	73K	1B
1402/01/29	18,570	18,570	18,940	18,730	0.75	89	442K	8B
1402/01/28	18,350	18,350	18,860	18,590	(0.16)	37	93K	2B
1402/01/27	18,550	18,200	18,660	18,620	1.80	76	2M	31B
1402/01/26	17,960	17,960	18,380	18,290	5.30	58	415K	8B
1402/01/22	17,450	17,190	17,450	17,370	(0.23)	24	33K	568M
1402/01/21	17,970	17,030	17,980	17,410	(2.63)	73	181K	3B
1402/01/20	17,990	17,650	17,990	17,880	0.11	115	618K	11B
1402/01/19	17,150	17,150	18,200	17,860	4.14	78	224K	4B
1402/01/16	16,890	16,890	17,300	17,150	0.59	33	77K	1B
1402/01/15	17,100	16,880	17,290	17,050	1.07	58	166K	3B
1402/01/14	16,850	16,720	16,900	16,870	0.90	75	187K	3B
1402/01/09	16,590	16,500	16,850	16,720	1.33	59	146K	2B
1402/01/08	16,680	16,490	16,680	16,500	1.85	47	109K	2B
1402/01/06	16,300	16,050	16,580	16,420	1.48	43	655K	11B
1402/01/05	14,260	14,260	16,440	16,180	2.41	49	123K	2B
1401/12/28	15,910	15,640	16,090	15,800	2.27	76	220K	3B
1401/12/27	15,000	15,000	15,810	15,450	3.28	94	719K	11B
1401/12/24	14,840	14,540	15,040	14,960	3.39	39	93K	1B
1401/12/23	14,470	14,460	14,650	14,470	(0.21)	40	49K	703M
1401/12/22	14,480	14,470	14,770	14,500	0.42	32	172K	2B
1401/12/21	14,600	14,350	14,600	14,440	(2.7)	23	41K	594M
1401/12/20	15,000	14,690	15,170	14,840	0.68	50	302K	4B
1401/12/16	14,480	14,480	14,890	14,740	2.79	22	106K	2B
1401/12/15	14,380	14,310	14,380	14,340	(2.45)	39	357K	5B
1401/12/14	14,750	14,460	14,900	14,700	1.31	48	175K	3B
1401/12/13	14,520	14,440	14,550	14,510	(1.49)	43	151K	2B
1401/12/10	14,920	14,530	14,920	14,730	(0.74)	71	794K	12B
1401/12/09	14,990	14,660	15,050	14,840	1.23	58	398K	6B
1401/12/08	14,560	14,460	15,190	14,660	(1.21)	108	763K	11B
1401/12/07	14,750	14,230	15,400	14,840	2.56	267	2M	30B
1401/12/06	13,920	13,920	14,890	14,470	6.87	222	2M	28B
1401/12/03	13,750	13,400	13,880	13,540	(3.29)	77	308K	4B
1401/12/02	13,530	13,530	14,350	14,000	3.17	219	4M	60B
1401/12/01	13,300	13,180	13,940	13,570	7.02	59	1M	19B
1401/11/30	12,820	12,650	12,870	12,680	0.08	6	9K	110M
1401/11/26	12,760	12,570	12,760	12,670	(1.48)	15	81K	1B
1401/11/25	12,790	12,780	12,950	12,860	0.39	6	3K	44M
1401/11/24	12,800	12,740	12,900	12,810	0.31	20	192K	2B
1401/11/23	12,810	12,750	12,810	12,770	(1.01)	15	54K	693M
1401/11/19	12,990	12,870	12,990	12,900	(0.31)	28	330K	4B
1401/11/18	12,900	12,870	13,140	12,940	2.29	36	411K	5B
1401/11/17	12,650	12,610	12,840	12,650	(1.56)	16	133K	2B
1401/11/16	13,000	12,700	13,000	12,850	(0.46)	24	169K	2B
1401/11/12	13,040	12,780	13,040	12,910	(0.39)	35	194K	2B
1401/11/11	13,190	12,800	13,290	12,960	0.62	18	32K	411M
1401/11/10	12,700	12,570	12,990	12,880	0.0	14	61K	792M
1401/11/09	13,230	12,660	13,230	12,880	(4.02)	22	65K	843M
1401/11/08	13,520	13,270	13,520	13,420	0.45	28	204K	3B
1401/11/05	13,760	13,230	13,810	13,360	(3.05)	35	330K	4B
1401/11/04	13,990	13,720	13,990	13,780	(1.08)	17	79K	1B
1401/11/03	14,080	13,650	14,090	13,930	1.46	58	164K	2B
1401/11/02	13,780	13,660	13,920	13,730	(2.28)	26	88K	1B
1401/11/01	14,100	13,850	14,400	14,050	(1.61)	25	127K	2B
1401/10/28	14,010	14,010	14,330	14,280	(0.07)	28	65K	933M
1401/10/27	14,490	14,170	14,500	14,290	(0.21)	89	796K	11B
1401/10/26	14,250	14,030	14,400	14,320	0.77	65	564K	8B
1401/10/24	13,860	13,860	14,330	14,210	(1.04)	24	30K	428M
1401/10/21	14,390	14,040	14,800	14,360	0.84	38	296K	4B
1401/10/20	14,050	14,050	14,610	14,240	1.71	152	7M	107B
1401/10/19	13,780	13,770	14,280	14,000	1.89	53	171K	2B
1401/10/18	13,310	13,310	13,840	13,740	3.70	37	93K	1B
1401/10/17	13,250	13,140	13,550	13,250	0.84	37	804K	11B
1401/10/14	13,250	13,120	13,250	13,140	(0.83)	47	547K	7B
1401/10/13	13,400	13,200	13,530	13,250	(1.49)	56	1M	17B
1401/10/12	13,400	13,340	13,540	13,450	1.36	35	71K	955M
1401/10/11	13,230	13,190	13,630	13,270	(2.21)	65	174K	2B
1401/10/10	13,800	13,250	13,800	13,570	(3.0)	84	483K	7B
1401/10/07	13,340	13,340	14,190	13,990	6.07	133	833K	12B
1401/10/05	13,140	13,120	13,340	13,190	1.38	25	60K	785M
1401/10/04	13,280	12,990	13,280	13,010	1.64	42	267K	3B
1401/10/03	12,600	12,600	13,140	12,800	1.99	85	571K	7B
1401/09/30	12,530	12,520	12,600	12,550	0.97	10	16K	197M
1401/09/29	12,550	12,420	12,550	12,430	(0.48)	22	142K	2B
1401/09/28	12,500	12,470	12,580	12,490	(0.56)	26	100K	1B
1401/09/27	12,600	12,410	12,630	12,560	1.37	59	445K	6B
1401/09/26	12,410	12,350	12,530	12,390	(0.48)	20	59K	737M
1401/09/23	12,500	12,340	12,550	12,450	1.14	36	81K	1B
1401/09/22	12,050	12,050	12,500	12,310	2.58	97	1M	14B
1401/09/21	11,990	11,850	12,030	12,000	1.35	26	126K	2B
1401/09/20	11,820	11,820	11,990	11,840	0.08	10	25K	300M
1401/09/19	11,990	11,800	12,020	11,830	(1.25)	16	44K	525M
1401/09/16	11,860	11,840	12,030	11,980	0.76	6	57K	682M
1401/09/15	12,040	11,880	12,040	11,890	(0.42)	7	36K	423M
1401/09/14	11,960	11,940	11,960	11,940	(0.17)	9	19K	224M
1401/09/13	11,980	11,950	11,980	11,960	(0.25)	9	61K	735M
1401/09/12	12,000	11,950	12,030	11,990	(0.08)	13	36K	434M
1401/09/09	12,000	11,980	12,050	12,000	0.25	26	229K	3B
1401/09/08	12,000	11,940	12,000	11,970	0.59	9	30K	363M
1401/09/07	11,920	11,880	11,990	11,900	(0.5)	15	41K	491M
1401/09/06	11,990	11,860	11,990	11,960	(0.08)	6	4K	48M
1401/09/05	12,040	11,910	12,050	11,970	(0.5)	11	17K	205M
1401/09/02	11,950	11,910	12,050	12,030	0.0	21	105K	1B
1401/09/01	11,950	11,950	12,040	12,030	0.42	4	5K	61M
1401/08/30	12,050	11,900	12,050	11,980	0.17	17	23K	278M
1401/08/29	11,950	11,900	12,040	11,960	0.59	19	83K	997M
1401/08/28	12,010	11,860	12,010	11,890	(0.92)	10	49K	588M
1401/08/25	12,000	11,970	12,080	12,000	(0.08)	19	118K	1B
1401/08/24	12,000	12,000	12,090	12,010	0.0	15	10K	121M
1401/08/23	12,010	12,000	12,080	12,010	(0.25)	15	37K	450M
1401/08/22	12,070	12,010	12,090	12,040	(0.33)	20	274K	3B
1401/08/21	12,050	12,050	12,180	12,080	0.42	31	110K	1B
1401/08/18	12,060	11,860	12,100	12,030	(0.66)	71	433K	5B
1401/08/17	12,040	11,870	12,220	12,110	1.59	78	483K	6B
1401/08/16	11,450	11,440	12,050	11,920	3.74	70	408K	5B
1401/08/15	11,300	11,180	11,680	11,490	3.42	33	170K	2B
1401/08/14	10,900	10,900	11,250	11,110	2.87	35	136K	2B
1401/08/11	10,770	10,770	10,830	10,800	0.0	6	10K	109M
1401/08/10	10,800	10,700	10,850	10,800	1.41	18	551K	6B
1401/08/09	10,680	10,560	10,750	10,650	1.14	9	20K	212M
1401/08/08	10,370	10,360	10,700	10,530	1.06	16	62K	657M
1401/08/07	10,470	10,390	10,470	10,420	(0.57)	15	18K	191M
1401/08/04	10,520	10,460	10,520	10,480	(1.04)	27	374K	4B
1401/08/03	10,640	10,580	10,640	10,590	(2.22)	24	206K	2B
1401/08/02	10,840	10,820	10,880	10,830	(0.37)	14	56K	606M
1401/08/01	10,900	10,860	10,990	10,870	(0.64)	22	187K	2B
1401/07/30	10,940	10,930	11,040	10,940	(0.36)	17	29K	313M
1401/07/27	11,000	10,970	11,000	10,980	0.09	9	80K	873M
1401/07/26	10,970	10,970	10,970	10,970	0.18	8	147K	2B
1401/07/25	10,950	10,950	10,950	10,950	(0.9)	4	2K	25M
1401/07/24	11,050	11,030	11,050	11,050	(0.18)	14	151K	2B
1401/07/23	11,070	11,020	11,090	11,070	0.36	13	257K	3B
1401/07/20	11,100	10,970	11,150	11,030	0.73	126	1M	13B
1401/07/19	10,960	10,950	11,160	10,950	0.09	32	493K	5B
1401/07/18	10,940	10,920	11,050	10,940	(0.18)	19	43K	466M
1401/07/17	11,050	10,820	11,050	10,960	(0.72)	19	111K	1B
1401/07/16	11,040	11,030	11,090	11,040	0.09	15	38K	423M
1401/07/12	11,040	11,020	11,050	11,030	(0.45)	7	70K	776M
1401/07/11	11,090	11,080	11,100	11,080	0.18	11	33K	367M
1401/07/10	11,060	11,050	11,070	11,060	(1.95)	10	68K	753M
1401/07/09	11,290	11,270	11,420	11,280	(0.35)	21	59K	668M
1401/07/06	11,450	11,240	11,460	11,320	0.27	14	18K	205M
1401/07/04	11,060	11,060	11,300	11,290	1.90	19	110K	1B
1401/07/02	11,300	11,030	11,550	11,080	(2.81)	27	368K	4B
1401/06/30	11,460	11,340	11,500	11,400	(0.78)	20	60K	687M
1401/06/29	11,590	11,440	11,600	11,490	(1.71)	21	52K	602M
1401/06/28	11,600	11,600	11,700	11,690	0.43	14	26K	299M
1401/06/27	11,650	11,630	11,650	11,640	(0.77)	5	31K	362M
1401/06/23	11,730	11,690	11,880	11,730	0.26	21	52K	612M
1401/06/22	11,660	11,660	11,750	11,700	0.34	11	19K	218M
1401/06/21	11,650	11,650	11,770	11,660	(1.19)	6	5K	60M
1401/06/20	11,850	11,700	11,850	11,800	0.34	3	929	11M
1401/06/19	11,910	11,720	11,910	11,760	(1.92)	27	174K	2B
1401/06/16	11,900	11,800	12,200	11,990	0.42	58	397K	5B
1401/06/15	11,960	11,930	11,960	11,940	(0.67)	11	65K	775M
1401/06/14	12,100	12,000	12,100	12,020	(0.66)	4	36K	429M
1401/06/13	12,100	12,090	12,110	12,100	(0.25)	8	3K	41M
1401/06/12	12,130	12,110	12,150	12,130	0.08	14	98K	1B
1401/06/09	12,110	12,110	12,240	12,120	(0.25)	10	23K	277M
1401/06/08	12,180	12,140	12,200	12,150	(0.9)	10	55K	669M
1401/06/07	12,340	12,200	12,340	12,260	0.25	5	4K	52M
1401/06/06	12,420	12,210	12,420	12,230	(0.97)	18	7K	92M
1401/06/05	12,430	12,300	12,430	12,350	(0.16)	11	9K	109M
1401/06/02	12,340	12,290	12,400	12,370	0.90	9	41K	505M
1401/06/01	12,250	12,250	12,290	12,260	1.07	4	3K	32M
1401/05/31	12,100	12,100	12,200	12,130	(0.25)	11	6K	72M
1401/05/30	12,150	12,150	12,170	12,160	(0.82)	10	5K	63M
1401/05/29	12,250	12,250	12,340	12,260	0.08	6	6K	77M
1401/05/26	12,260	12,240	12,260	12,250	(1.21)	6	22K	269M
1401/05/25	12,430	12,370	12,450	12,400	0.16	22	76K	942M
1401/05/24	12,400	12,270	12,450	12,380	(0.4)	14	20K	247M
1401/05/23	12,440	12,370	12,480	12,430	(0.08)	25	49K	605M
1401/05/22	12,290	12,290	12,580	12,440	1.80	38	104K	1B
1401/05/19	12,230	12,210	12,280	12,220	(0.24)	5	31K	378M
1401/05/18	12,350	12,230	12,390	12,250	(1.21)	18	60K	740M
1401/05/15	12,340	12,300	12,450	12,400	1.56	33	108K	1B
1401/05/12	12,200	12,170	12,290	12,210	0.0	6	6K	79M
1401/05/11	12,200	12,150	12,260	12,210	(0.57)	9	16K	193M
1401/05/10	12,290	12,110	12,290	12,280	1.32	10	34K	418M
1401/05/09	12,150	12,080	12,160	12,120	(0.98)	30	129K	2B
1401/05/08	12,260	12,220	12,330	12,240	(0.41)	21	80K	973M
1401/05/05	12,250	12,240	12,320	12,290	0.24	20	54K	666M
1401/05/04	12,200	12,200	12,340	12,260	(0.41)	24	58K	710M
1401/05/03	12,350	12,290	12,350	12,310	(2.76)	23	42K	516M
1401/05/02	12,700	12,580	12,740	12,660	(0.63)	15	36K	461M
1401/05/01	12,680	12,680	12,810	12,740	0.79	29	102K	1B
1401/04/29	12,650	12,640	12,660	12,640	0.64	18	29K	366M
1401/04/28	12,600	12,500	12,650	12,560	(0.32)	20	29K	370M
1401/04/26	12,660	12,580	12,660	12,600	(1.1)	22	95K	1B
1401/04/25	12,750	12,730	12,790	12,740	(0.7)	17	51K	646M
1401/04/22	12,830	12,800	12,990	12,830	0.86	22	143K	2B
1401/04/21	12,610	12,610	12,820	12,720	(0.78)	28	220K	3B
1401/04/20	12,840	12,700	12,900	12,820	(0.47)	13	22K	285M
1401/04/18	12,890	12,880	12,890	12,880	(0.85)	7	3K	42M
1401/04/15	13,030	12,900	13,030	12,990	0.70	20	122K	2B
1401/04/14	12,900	12,890	12,990	12,900	0.0	10	25K	324M
1401/04/13	12,950	12,880	13,050	12,900	0.08	117	5M	66B
1401/04/12	12,800	12,800	12,990	12,890	(0.08)	32	249K	3B
1401/04/11	13,000	12,780	13,000	12,900	(0.77)	25	169K	2B
1401/04/08	12,930	12,930	13,050	13,000	0.0	25	83K	1B
1401/04/07	13,000	12,910	13,120	13,000	0.85	24	68K	877M
1401/04/06	12,820	12,810	13,000	12,890	(0.85)	42	85K	1B
1401/04/05	13,000	12,950	13,060	13,000	(1.66)	11	7K	86M
1401/04/04	13,270	13,060	13,270	13,220	0.0	73	3M	41B
1401/04/01	13,240	13,200	13,270	13,220	0.08	12	19K	250M
1401/03/31	13,270	13,180	13,310	13,210	(0.75)	15	87K	1B
1401/03/30	13,330	13,230	13,400	13,310	0.0	39	151K	2B
1401/03/29	13,320	13,250	13,340	13,310	0.08	30	108K	1B
1401/03/28	13,450	13,200	13,470	13,300	(1.34)	45	204K	3B
1401/03/25	13,440	13,420	13,710	13,480	(0.15)	19	29K	387M
1401/03/24	13,530	13,460	13,730	13,500	0.0	59	403K	5B
1401/03/23	13,320	13,320	13,740	13,500	2.20	52	260K	4B
1401/03/22	13,110	13,000	13,490	13,210	1.23	55	434K	6B
1401/03/21	13,390	13,010	13,390	13,050	(0.23)	57	415K	5B
1401/03/18	13,020	13,000	13,150	13,080	0.31	53	1M	14B
1401/03/17	12,950	12,950	13,120	13,040	(0.99)	19	41K	531M
1401/03/16	13,240	13,130	13,240	13,170	(0.68)	62	162K	2B
1401/03/11	13,250	13,250	13,300	13,260	0.38	35	112K	1B
1401/03/10	13,160	13,160	13,320	13,210	(0.23)	48	73K	961M
1401/03/09	13,240	13,220	13,340	13,240	(0.15)	30	230K	3B
1401/03/08	13,400	13,080	13,400	13,260	(1.41)	43	200K	3B
1401/03/07	13,590	13,370	13,980	13,450	(0.3)	70	429K	6B
1401/03/04	13,500	13,370	13,720	13,490	0.75	123	367K	5B
1401/03/03	13,360	13,340	13,560	13,390	(0.22)	53	328K	4B
1401/03/02	13,690	13,330	13,980	13,420	(3.59)	54	144K	2B
1401/03/01	13,990	13,800	13,990	13,920	0.29	30	163K	2B
1401/02/31	14,170	13,740	14,170	13,880	(0.86)	43	130K	2B
1401/02/28	14,200	13,760	14,300	14,000	(1.34)	57	58K	818M
1401/02/27	14,410	14,150	14,410	14,190	0.64	56	687K	10B
1401/02/26	14,100	14,000	14,200	14,100	0.43	96	212K	3B
1401/02/25	14,490	13,780	14,490	14,040	(0.92)	81	224K	3B
1401/02/24	13,950	13,950	14,480	14,170	2.09	117	299K	4B
1401/02/21	13,350	13,350	14,200	13,880	3.66	66	274K	4B
1401/02/20	13,560	13,190	13,560	13,390	0.0	46	2M	25B
1401/02/19	13,570	13,310	13,570	13,390	(0.59)	52	317K	4B
1401/02/18	13,390	13,350	13,590	13,470	1.20	46	113K	2B
1401/02/17	13,250	13,250	13,400	13,310	1.29	40	148K	2B
1401/02/12	13,100	13,100	13,350	13,140	0.61	42	165K	2B
1401/02/11	13,050	13,030	13,140	13,060	(0.15)	50	592K	8B
1401/02/10	13,090	13,040	13,200	13,080	0.0	33	226K	3B
1401/02/07	13,180	13,060	13,490	13,080	(0.76)	82	475K	6B
1401/02/06	13,230	13,100	13,290	13,180	1.07	50	104K	1B
1401/02/05	12,980	12,980	13,140	13,040	(0.15)	56	105K	1B
1401/02/04	13,100	12,980	13,400	13,060	(0.31)	69	491K	6B
1401/01/31	13,380	13,070	13,390	13,100	0.08	33	80K	1B
1401/01/30	12,900	12,860	13,200	13,090	0.23	59	320K	4B
1401/01/29	13,030	12,900	13,140	13,060	2.03	49	412K	5B
1401/01/28	12,880	12,710	13,000	12,800	0.47	64	384K	5B
1401/01/27	12,800	12,700	12,810	12,740	0.39	38	100K	1B
1401/01/24	12,600	12,500	12,850	12,690	1.28	27	90K	1B
1401/01/23	12,730	12,470	12,730	12,530	(2.26)	54	385K	5B
1401/01/22	12,810	12,780	12,950	12,820	(0.16)	69	443K	6B
1401/01/21	12,920	12,770	12,920	12,840	1.18	36	92K	1B
1401/01/20	12,800	12,590	13,150	12,690	(1.4)	79	330K	4B
1401/01/17	13,000	12,840	13,010	12,870	(0.46)	35	141K	2B
1401/01/16	12,770	12,770	13,180	12,930	(0.77)	97	1M	17B
1401/01/15	13,000	12,840	13,190	13,030	0.62	74	607K	8B
1401/01/14	12,490	12,490	13,100	12,950	4.18	98	829K	11B
1401/01/10	12,390	12,370	12,640	12,430	0.40	46	350K	4B
1401/01/09	12,630	12,300	12,630	12,380	(1.98)	58	376K	5B
1401/01/08	12,370	12,370	12,760	12,630	2.02	59	233K	3B
1401/01/07	12,340	12,250	12,480	12,380	1.39	34	122K	2B
1401/01/06	12,120	12,120	12,370	12,210	1.92	40	216K	3B
1400/12/28	11,840	11,840	12,150	11,980	1.87	50	352K	4B
1400/12/25	11,690	11,690	11,800	11,760	1.47	25	193K	2B
1400/12/24	11,530	11,520	11,650	11,590	0.26	14	60K	690M
1400/12/23	11,520	11,500	11,650	11,560	(0.09)	27	35K	402M
1400/12/22	11,530	11,530	11,640	11,570	(0.17)	15	42K	484M
1400/12/21	11,910	11,520	11,910	11,590	(1.11)	52	254K	3B
1400/12/18	11,460	11,460	11,840	11,720	1.21	61	431K	5B
1400/12/17	11,470	11,470	11,680	11,580	(0.6)	41	63K	732M
1400/12/16	11,690	11,480	11,840	11,650	1.57	93	1M	16B
1400/12/15	11,400	11,360	11,720	11,470	0.44	107	2M	23B
1400/12/14	11,130	11,130	11,500	11,420	2.06	70	216K	2B
1400/12/11	11,260	11,140	11,270	11,190	0.27	21	68K	760M
1400/12/09	11,160	11,130	11,240	11,160	0.36	22	132K	1B
1400/12/08	11,060	11,050	11,290	11,120	(1.68)	35	147K	2B
1400/12/07	11,200	11,200	11,390	11,310	(0.53)	10	11K	125M
1400/12/04	11,200	11,200	11,410	11,370	0.53	19	23K	261M
1400/12/03	11,300	11,200	11,390	11,310	0.27	29	48K	543M
1400/12/02	11,110	11,110	11,300	11,280	1.53	88	2M	23B
1400/12/01	11,200	11,050	11,230	11,110	0.18	29	166K	2B
1400/11/30	11,060	11,050	11,190	11,090	(0.81)	44	128K	1B
1400/11/27	11,100	11,100	11,260	11,180	0.54	26	54K	603M
1400/11/25	11,100	10,960	11,180	11,120	1.09	49	2M	17B
1400/11/24	11,020	10,950	11,210	11,000	(1.52)	45	148K	2B
1400/11/23	11,340	11,140	11,340	11,170	0.09	28	85K	944M
1400/11/20	11,070	11,070	11,300	11,160	(0.18)	73	489K	5B
1400/11/19	11,130	11,010	11,430	11,180	0.45	60	125K	1B
1400/11/18	11,140	10,920	11,260	11,130	(1.15)	76	277K	3B
1400/11/17	11,410	11,010	11,410	11,260	(1.31)	81	616K	7B
1400/11/16	11,520	11,310	11,570	11,410	1.15	88	256K	3B
1400/11/13	11,130	11,100	11,560	11,280	0.18	67	442K	5B
1400/11/12	11,220	11,210	11,400	11,260	0.45	95	623K	7B
1400/11/11	11,000	11,000	11,400	11,210	0.36	118	1M	14B
1400/11/10	11,110	10,910	11,370	11,170	0.90	154	2M	20B
1400/11/09	10,700	10,700	11,250	11,070	4.14	317	5M	51B
1400/11/06	10,540	10,470	10,740	10,630	2.21	236	4M	41B
1400/11/05	10,460	10,320	10,500	10,400	(3.44)	128	1M	13B
1400/11/04	10,720	10,580	10,870	10,770	(0.92)	38	117K	1B
1400/11/03	10,860	10,800	11,020	10,870	(1.54)	26	76K	826M
1400/11/02	11,070	10,940	11,150	11,040	(0.09)	54	489K	5B
1400/10/29	11,020	10,940	11,090	11,050	0.36	56	279K	3B
1400/10/28	11,070	10,980	11,110	11,010	(3.42)	49	167K	2B
1400/10/27	11,300	11,210	11,590	11,400	1.69	105	408K	5B
1400/10/26	11,190	11,150	11,260	11,210	(0.44)	31	119K	1B
1400/10/25	11,330	11,220	11,400	11,260	(0.88)	45	185K	2B
1400/10/22	11,370	11,330	11,500	11,360	(0.79)	25	271K	3B
1400/10/21	11,340	11,300	11,600	11,450	1.24	86	442K	5B
1400/10/20	11,260	11,250	11,490	11,310	(1.14)	54	480K	5B
1400/10/19	11,560	11,400	11,680	11,440	(2.14)	47	305K	3B
1400/10/18	11,800	11,550	11,890	11,690	0.69	73	343K	4B
1400/10/15	11,590	11,550	11,710	11,610	0.35	50	58K	672M
1400/10/14	11,700	11,490	11,710	11,570	(2.28)	86	2M	18B
1400/10/13	11,880	11,720	11,900	11,840	(0.25)	29	84K	997M
1400/10/12	11,780	11,780	11,950	11,870	0.51	40	158K	2B
1400/10/11	11,850	11,760	11,860	11,810	(1.75)	82	341K	4B
1400/10/08	12,000	11,920	12,140	12,020	(0.41)	87	357K	4B
1400/10/07	12,000	12,000	12,260	12,070	(0.58)	73	243K	3B
1400/10/06	11,980	11,980	12,300	12,140	1.34	72	473K	6B
1400/10/05	11,850	11,850	12,200	11,980	(1.64)	71	404K	5B
1400/10/04	12,320	11,900	12,320	12,180	2.01	114	662K	8B
1400/10/01	11,650	11,650	12,120	11,940	4.37	117	750K	9B
1400/09/30	11,270	11,260	11,600	11,440	2.51	57	284K	3B
1400/09/29	11,140	11,120	11,230	11,160	0.18	30	60K	668M
1400/09/28	11,250	10,950	11,470	11,140	(0.27)	66	385K	4B
1400/09/27	11,100	11,020	11,300	11,170	1.55	100	698K	8B
1400/09/24	10,860	10,860	11,100	11,000	(0.36)	54	326K	4B
1400/09/23	10,840	10,840	11,110	11,040	0.0	70	353K	4B
1400/09/22	11,160	10,830	11,270	11,040	(2.21)	65	244K	3B
1400/09/21	11,610	11,200	11,610	11,290	(3.42)	81	794K	9B
1400/09/20	11,760	11,580	11,770	11,690	0.0	50	455K	5B
1400/09/17	11,600	11,560	11,730	11,690	1.56	81	464K	5B
1400/09/16	11,460	11,430	11,650	11,510	(1.46)	40	152K	2B
1400/09/15	11,700	11,590	11,750	11,680	0.17	80	457K	5B
1400/09/14	11,600	11,600	11,790	11,660	1.13	84	732K	9B
1400/09/13	11,560	11,350	11,640	11,530	(0.26)	118	894K	10B
1400/09/10	11,750	11,460	11,930	11,560	(2.61)	84	343K	4B
1400/09/09	12,010	11,750	12,080	11,870	(1.25)	88	342K	4B
1400/09/08	12,050	11,900	12,070	12,020	(0.25)	71	235K	3B
1400/09/07	11,900	11,900	12,170	12,050	(0.82)	110	383K	5B
1400/09/06	12,420	12,000	12,590	12,150	(3.19)	102	463K	6B
1400/09/03	12,620	12,470	12,620	12,550	(0.63)	61	327K	4B
1400/09/02	12,560	12,530	12,730	12,630	(0.71)	123	383K	5B
1400/09/01	12,790	12,660	12,810	12,720	1.52	106	288K	4B
1400/08/30	12,440	12,330	12,650	12,530	0.72	158	1M	15B
1400/08/29	12,690	12,250	12,690	12,440	(2.05)	46	86K	1B
1400/08/26	12,690	12,630	12,880	12,700	0.63	111	441K	6B
1400/08/25	12,400	12,400	12,780	12,620	(0.47)	84	486K	6B
1400/08/24	12,790	12,590	12,950	12,680	(2.54)	110	345K	4B
1400/08/23	12,860	12,860	13,240	13,010	1.17	161	720K	9B
1400/08/22	12,790	12,520	13,000	12,860	(0.54)	183	772K	10B
1400/08/19	12,700	12,640	13,100	12,930	1.57	198	599K	8B
1400/08/18	12,550	12,550	12,840	12,730	1.43	154	613K	8B
1400/08/17	12,310	12,310	12,690	12,550	0.56	104	417K	5B
1400/08/16	12,550	12,280	12,770	12,480	(1.34)	125	416K	5B
1400/08/15	12,430	12,410	12,810	12,650	3.94	237	1M	13B
1400/08/12	12,000	11,960	12,400	12,170	0.75	126	522K	6B
1400/08/11	12,010	11,910	12,200	12,080	3.25	135	495K	6B
1400/08/10	11,490	11,490	12,160	11,700	1.92	205	1M	17B
1400/08/09	11,600	11,290	11,610	11,480	(2.46)	91	528K	6B
1400/08/08	11,920	11,650	12,000	11,770	(2.08)	129	527K	6B
1400/08/05	12,000	11,840	12,160	12,020	(0.41)	96	566K	7B
1400/08/04	11,850	11,840	12,190	12,070	0.33	74	361K	4B
1400/08/03	12,270	11,890	12,270	12,030	(0.5)	64	169K	2B
1400/08/01	12,230	11,950	12,400	12,090	(2.89)	79	329K	4B
1400/07/28	12,500	12,290	12,540	12,450	(1.03)	89	1M	15B
1400/07/27	12,700	12,500	12,700	12,580	1.37	125	270K	3B
1400/07/26	12,470	12,200	12,590	12,410	1.64	155	523K	6B
1400/07/25	12,480	11,950	12,480	12,210	(0.25)	98	309K	4B
1400/07/24	11,550	11,550	12,490	12,240	5.15	168	1M	13B
1400/07/21	11,980	11,500	12,250	11,640	(3.96)	120	628K	7B
1400/07/20	12,320	12,020	12,330	12,120	(3.27)	65	435K	5B
1400/07/19	12,330	12,330	12,700	12,530	(0.24)	79	237K	3B
1400/07/18	12,550	12,500	12,680	12,560	(0.87)	66	339K	4B
1400/07/17	12,820	12,500	12,820	12,670	(1.09)	66	357K	5B
1400/07/14	12,800	12,780	12,860	12,810	(0.47)	155	582K	7B
1400/07/12	13,110	12,810	13,110	12,870	0.0	200	1M	13B
1400/07/11	12,840	12,700	13,000	12,870	0.23	195	865K	11B
1400/07/10	12,730	12,470	13,010	12,840	4.82	309	1M	19B
1400/07/07	11,670	11,670	12,420	12,250	2.77	128	306K	4B
1400/07/06	11,980	11,850	12,000	11,920	0.59	79	203K	2B
1400/07/04	12,000	11,160	12,200	11,850	0.77	159	549K	7B
1400/07/03	12,000	11,380	12,000	11,760	5.28	218	807K	9B
1400/06/31	11,790	10,910	11,790	11,170	(1.67)	157	834K	9B
1400/06/30	11,900	11,050	11,900	11,360	(5.1)	178	1M	12B
1400/06/29	12,180	11,790	12,180	11,970	0.0	172	777K	9B
1400/06/28	12,150	11,750	12,520	11,970	(5.15)	305	2M	23B
1400/06/27	12,970	12,200	12,970	12,620	0.56	127	655K	8B
1400/06/24	13,000	12,200	13,000	12,550	(2.26)	163	740K	9B
1400/06/23	12,800	12,420	13,100	12,840	2.39	254	1M	17B
1400/06/22	13,100	12,200	13,100	12,540	(0.48)	228	1M	18B
1400/06/21	13,100	12,250	13,100	12,600	(5.12)	142	1M	13B
1400/06/20	13,450	13,100	13,630	13,280	(0.45)	189	2M	26B
1400/06/17	13,300	13,030	13,920	13,340	2.54	285	1M	13B
1400/06/16	13,000	12,950	13,110	13,010	(1.81)	200	454K	6B
1400/06/15	13,300	13,100	13,500	13,250	(0.82)	228	643K	9B
1400/06/14	13,310	13,040	13,500	13,360	(2.05)	195	910K	12B
1400/06/13	13,740	13,500	13,850	13,640	3.10	287	1M	14B
1400/06/10	12,600	12,600	13,800	13,230	4.17	306	938K	12B
1400/06/09	12,410	12,010	13,290	12,700	(1.47)	293	1M	18B
1400/06/08	13,310	12,370	13,490	12,890	(6.19)	403	2M	28B
1400/06/07	13,880	13,400	13,990	13,740	(0.43)	291	1M	14B
1400/06/06	13,720	13,670	13,900	13,800	0.73	329	1M	18B
1400/06/03	13,840	13,520	13,850	13,700	(0.36)	283	847K	12B
1400/06/02	13,600	13,560	13,990	13,750	1.48	304	1M	20B
1400/06/01	13,690	13,300	13,700	13,550	0.30	267	1M	20B
1400/05/31	13,210	13,210	14,530	13,510	2.27	314	2M	25B
1400/05/24	13,000	13,000	13,450	13,210	0.30	241	917K	12B
1400/05/23	13,390	12,650	13,620	13,170	0.69	340	2M	21B
1400/05/20	12,700	12,700	13,350	13,080	3.65	247	683K	9B
1400/05/19	12,540	12,510	12,720	12,620	0.72	188	714K	9B
1400/05/18	12,620	12,480	12,620	12,530	0.64	148	492K	6B
1400/05/17	12,450	12,230	12,530	12,450	(1.11)	184	569K	7B
1400/05/16	12,650	12,420	12,850	12,590	1.21	236	2M	20B
1400/05/13	12,230	12,230	12,590	12,440	2.64	212	1M	17B
1400/05/12	12,100	12,020	12,200	12,120	(0.16)	151	395K	5B
1400/05/11	12,190	11,990	12,340	12,140	(0.25)	138	417K	5B
1400/05/10	12,200	12,000	12,340	12,170	1.59	248	1M	16B
1400/05/09	11,700	11,700	12,050	11,980	2.48	228	961K	12B
1400/05/06	11,510	11,510	11,870	11,690	1.12	198	1M	16B
1400/05/05	11,420	11,420	11,700	11,560	0.61	131	777K	9B
1400/05/04	11,300	11,300	11,550	11,490	2.22	144	610K	7B
1400/04/28	11,150	11,150	11,300	11,240	0.27	79	143K	2B
1400/04/27	11,390	11,200	11,390	11,210	(0.27)	85	531K	6B
1400/04/26	11,040	11,030	11,360	11,240	2.55	162	802K	9B
1400/04/23	11,020	10,940	11,030	10,960	0.0	140	309K	3B
1400/04/22	9,900	10,710	11,000	10,960	(0.09)	181	2M	21B
1400/04/21	10,850	10,810	11,100	10,970	2.14	146	618K	7B
1400/04/20	10,650	10,650	10,840	10,740	0.28	98	586K	6B
1400/04/19	10,890	10,650	10,890	10,710	(1.2)	167	2M	16B
1400/04/16	10,940	10,700	10,940	10,840	1.78	141	643K	7B
1400/04/15	10,400	10,400	10,870	10,650	2.80	181	1M	12B
1400/04/14	10,300	10,300	10,420	10,360	1.77	89	328K	3B
1400/04/13	10,160	10,150	10,250	10,180	(0.97)	80	161K	2B
1400/04/12	10,240	10,210	10,390	10,280	0.49	134	941K	10B
1400/04/09	10,170	10,160	10,390	10,230	(0.29)	142	400K	4B
1400/04/08	10,020	10,020	10,400	10,260	1.08	163	415K	4B
1400/04/07	10,170	10,100	10,240	10,150	(0.2)	144	1M	14B
1400/04/06	10,000	10,000	10,250	10,170	(0.39)	128	480K	5B
1400/04/05	10,020	10,020	10,340	10,210	0.99	197	1M	12B
1400/04/02	10,160	9,630	10,200	10,110	3.16	215	859K	9B
1400/04/01	9,650	9,650	9,900	9,800	1.87	72	733K	7B
1400/03/31	9,680	9,500	9,700	9,620	0.21	46	67K	648M
1400/03/30	9,700	9,550	9,700	9,600	2.78	60	1M	11B
1400/03/29	9,440	9,250	9,550	9,340	0.86	53	465K	4B
1400/03/26	9,250	9,250	9,350	9,260	0.0	41	95K	880M
1400/03/25	9,260	9,260	9,310	9,260	0.0	53	231K	2B
1400/03/24	9,230	9,230	9,320	9,260	0.54	50	113K	1B
1400/03/23	9,330	9,200	9,330	9,210	0.11	26	39K	357M
1400/03/22	9,200	9,200	9,340	9,200	0.0	37	760K	7B
1400/03/19	9,200	9,200	9,230	9,200	(0.22)	47	164K	2B
1400/03/18	9,210	9,200	9,300	9,220	(0.11)	54	429K	4B
1400/03/17	9,250	9,200	9,290	9,230	0.98	51	160K	1B
1400/03/12	9,010	9,010	9,240	9,140	0.77	61	232K	2B
1400/03/11	9,000	9,000	9,180	9,070	(0.66)	52	185K	2B
1400/03/10	9,200	9,100	9,240	9,130	(1.51)	78	225K	2B
1400/03/09	9,100	9,100	9,460	9,270	5.70	239	1M	14B
1400/03/08	8,010	8,010	9,120	8,770	0.69	107	678K	6B
1400/03/05	8,700	8,700	8,860	8,710	(0.34)	139	306K	3B
1400/03/04	8,720	8,700	8,870	8,740	(0.68)	113	185K	2B
1400/03/03	8,880	8,800	8,880	8,800	(0.9)	55	567K	5B
1400/03/02	8,440	8,440	9,040	8,880	(1.22)	57	244K	2B
1400/03/01	9,000	8,780	9,010	8,990	(1.21)	60	627K	6B
1400/02/29	9,100	9,100	9,130	9,100	0.0	56	312K	3B
1400/02/28	9,100	9,100	9,140	9,100	0.0	53	266K	2B
1400/02/27	9,100	9,100	9,120	9,100	(0.22)	60	430K	4B
1400/02/26	8,940	8,940	9,200	9,120	(0.11)	56	164K	1B
1400/02/25	9,100	9,100	9,240	9,130	0.22	50	76K	691M
1400/02/22	9,110	9,100	9,180	9,110	(0.44)	92	274K	3B
1400/02/21	9,240	9,100	9,240	9,150	0.99	116	365K	3B
1400/02/20	9,000	9,000	9,180	9,060	0.67	80	195K	2B
1400/02/19	8,710	8,710	9,020	9,000	0.0	101	1M	9B
1400/02/18	9,010	9,000	9,070	9,000	0.78	136	1M	10B
1400/02/15	8,840	8,830	9,180	8,930	(0.11)	151	1M	11B
1400/02/13	9,010	8,790	9,010	8,940	(0.22)	134	3M	25B
1400/02/12	8,990	8,810	9,000	8,960	(0.44)	82	781K	7B
1400/02/11	9,040	8,870	9,270	9,000	(0.99)	80	405K	4B
1400/02/08	9,150	8,860	9,200	9,090	(0.44)	165	874K	8B
1400/02/07	9,240	9,030	9,250	9,130	0.66	120	193K	2B
1400/02/06	8,900	8,880	9,180	9,070	0.44	80	364K	3B
1400/02/05	9,100	9,000	9,100	9,030	(0.77)	82	149K	1B
1400/02/04	9,100	8,910	9,210	9,100	0.0	87	942K	9B
1400/02/01	9,110	9,100	9,210	9,100	(0.55)	84	466K	4B
1400/01/31	9,200	9,100	9,370	9,150	0.0	126	466K	4B
1400/01/30	9,120	9,110	9,290	9,150	0.11	81	300K	3B
1400/01/29	9,120	9,100	9,200	9,140	(1.83)	108	268K	2B
1400/01/28	9,200	9,200	9,400	9,310	(0.96)	110	482K	4B
1400/01/25	9,410	9,300	9,500	9,400	(1.57)	150	343K	3B
1400/01/24	9,390	9,390	9,830	9,550	2.69	152	310K	3B
1400/01/23	9,210	9,030	9,450	9,300	0.0	170	2M	14B
1400/01/22	9,300	9,300	9,350	9,300	(1.06)	211	797K	7B
1400/01/21	9,400	9,400	9,500	9,400	(1.05)	197	1M	11B
1400/01/18	9,550	9,500	9,680	9,500	(0.21)	255	5M	48B
1400/01/17	9,650	9,400	9,840	9,520	(0.73)	260	1M	12B
1400/01/16	9,390	9,380	9,730	9,590	(1.34)	276	1M	12B
1400/01/15	9,910	9,580	9,910	9,720	(2.41)	286	1M	10B
1400/01/14	10,030	9,760	10,030	9,960	(0.7)	344	2M	24B
1400/01/11	10,100	10,000	10,140	10,030	(1.08)	386	1M	12B
1400/01/10	10,150	10,060	10,200	10,140	0.30	478	3M	34B
1400/01/08	10,110	10,000	10,200	10,110	(0.2)	663	3M	32B
1400/01/07	10,410	10,050	10,410	10,130	(0.78)	916	4M	44B
1399/12/27	10,640	10,030	10,640	10,210	(1.54)	2,058	8M	79B
1399/12/26	10,300	10,150	10,550	10,370	3.70	892	4M	47B
1399/11/25	10,000	10,000	10,000	10,000	0.0	5,422	34M	339B
1399/11/21	10,000	10,000	10,000	10,000	0.0	2,820	10M	100B
1399/11/20	10,000	10,000	10,000	10,000	0.0	2,054	16M	165B
1399/11/19	10,000	10,000	10,000	10,000	0.0	2,699	39M	386B