Name: صندوق سرمایه گذاری عقیق-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق سرمایه گذاری عقیق-سهام
عقیق(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	32,889	32,888	32,889	32,888	(3.0)	108	4M	133B
1405/06/28	33,318	32,804	34,100	33,905	0.26	87	18M	606B
1405/06/25	33,988	33,264	34,519	33,818	(0.77)	49	901K	30B
1405/06/24	34,950	33,749	34,950	34,082	(0.29)	44	640K	22B
1405/06/23	34,747	33,652	34,747	34,181	1.32	49	260K	9B
1405/06/22	33,551	33,551	34,557	33,737	0.55	218	19M	652B
1405/06/21	32,960	32,960	33,642	33,551	1.79	42	15M	510B
1405/06/18	32,863	32,859	33,162	32,960	0.21	30	391K	13B
1405/06/17	32,597	32,394	33,000	32,890	2.13	52	9M	308B
1405/06/16	31,650	31,650	32,205	32,205	3.00	59	16M	500B
1405/06/15	31,418	31,026	31,458	31,267	1.46	30	142K	4B
1405/06/14	31,250	30,350	31,250	30,817	1.56	28	1M	36B
1405/06/11	31,000	30,099	31,000	30,343	(0.43)	18	854K	26B
1405/06/10	30,725	30,014	31,175	30,473	(0.74)	39	9M	280B
1405/06/09	31,487	30,536	31,487	30,699	0.42	25	7M	202B
1405/06/08	30,400	30,400	30,628	30,570	1.78	19	102K	3B
1405/06/07	30,400	30,400	30,628	30,570	1.78	19	102K	3B
1405/06/04	29,960	29,952	30,160	30,036	1.77	28	195K	6B
1405/06/03	28,261	28,261	29,750	29,515	1.47	19	205K	6B
1405/06/02	29,091	28,941	29,242	29,088	0.58	22	998K	29B
1405/06/01	29,273	28,635	29,273	28,920	0.99	15	7K	201M
1405/05/31	27,259	27,259	28,800	28,637	1.90	13	81K	2B
1405/05/28	27,472	27,472	28,372	28,102	(0.77)	13	79K	2B
1405/05/27	28,010	27,861	28,432	28,321	(0.6)	882	503K	14B
1405/05/26	28,285	28,260	28,501	28,492	2.28	13	53K	2B
1405/05/25	28,000	27,753	28,181	27,858	(0.52)	20	388K	11B
1405/05/24	28,078	27,546	28,100	28,003	0.95	88	9M	254B
1405/05/21	28,220	27,605	28,220	27,739	1.01	16	171K	5B
1405/05/20	28,220	27,605	28,220	27,739	1.01	16	171K	5B
1405/05/19	27,306	27,290	27,655	27,462	1.34	38	2M	59B
1405/05/18	27,350	26,720	27,399	27,100	(1.09)	47	784K	21B
1405/05/17	27,131	27,131	27,530	27,399	2.51	78	723K	20B
1405/05/14	26,781	26,522	26,842	26,729	2.56	97	2M	63B
1405/05/13	25,744	25,744	26,065	26,061	2.98	22	618K	16B
1405/05/12	25,744	25,744	26,065	26,061	2.98	22	618K	16B
1405/05/11	25,295	25,267	25,500	25,306	1.00	22	575K	15B
1405/05/10	25,064	25,037	25,064	25,056	0.24	3	555	14M
1405/05/07	24,882	24,847	25,103	24,995	1.90	7	8K	206M
1405/05/06	24,330	24,330	24,959	24,530	1.07	11	32K	786M
1405/05/05	24,350	24,198	24,360	24,271	(0.3)	26	304K	7B
1405/05/04	24,356	24,037	24,356	24,343	2.94	42	456K	11B
1405/05/03	23,708	23,601	23,714	23,647	(0.22)	6	55K	1B
1405/04/31	23,757	23,644	23,797	23,699	0.13	26	230K	5B
1405/04/30	23,677	23,538	23,677	23,669	2.96	17	189K	4B
1405/04/29	22,988	22,750	22,988	22,988	3.00	22	5M	104B
1405/04/28	22,252	22,252	23,067	22,319	(2.71)	11	271K	6B
1405/04/27	23,643	22,852	23,643	22,940	(0.87)	32	795K	18B
1405/04/24	23,141	23,141	23,142	23,141	0.81	6	6K	129M
1405/04/23	22,167	22,167	23,000	22,956	0.46	42	4M	103B
1405/04/22	22,870	22,733	23,000	22,852	(0.34)	51	2M	36B
1405/04/21	23,073	22,775	23,587	22,929	(2.34)	142	5M	122B
1405/04/20	23,775	23,441	23,775	23,479	(1.06)	23	677K	16B
1405/04/17	24,200	23,565	24,200	23,731	(0.32)	46	800K	19B
1405/04/16	23,709	23,709	24,150	23,807	1.51	35	291K	7B
1405/04/15	23,100	23,094	23,557	23,454	2.54	25	1M	26B
1405/04/14	23,100	23,094	23,557	23,454	2.54	25	1M	26B
1405/04/13	23,100	23,094	23,557	23,454	2.54	25	1M	26B
1405/04/10	23,100	23,094	23,557	23,454	2.54	25	1M	26B
1405/04/09	22,914	22,828	23,193	22,873	1.14	30	719K	16B
1405/04/08	22,520	22,520	22,666	22,616	1.36	34	1M	24B
1405/04/07	22,388	22,009	22,459	22,312	(1.66)	99	3M	72B
1405/04/06	22,819	22,578	23,000	22,689	(0.57)	22	204K	5B
1405/04/03	23,160	22,574	23,160	22,819	1.48	33	239K	5B
1405/04/01	22,551	22,372	22,670	22,486	(0.93)	122	3M	67B
1405/03/31	22,812	22,534	23,000	22,697	(0.78)	110	3M	69B
1405/03/30	23,000	22,135	23,100	22,876	0.26	208	3M	72B
1405/03/27	22,721	22,329	23,187	22,816	(0.88)	251	5M	110B
1405/03/26	24,321	22,905	24,321	23,019	(2.52)	288	14M	312B
1405/03/25	23,613	23,613	23,613	23,613	3.00	62	7M	169B
1405/03/24	22,931	21,597	22,931	22,926	2.97	130	9M	204B
1405/03/23	22,264	22,264	22,264	22,264	3.00	8	503K	11B
1405/03/20	21,244	21,244	21,880	21,616	1.76	71	1M	25B
1405/03/19	21,243	21,243	21,243	21,243	3.00	174	26M	561B
1405/03/18	20,586	20,586	20,889	20,625	(2.81)	154	7M	149B
1405/03/17	20,891	20,891	21,445	21,222	1.93	194	4M	85B
1405/03/16	20,505	20,500	20,957	20,821	1.17	139	3M	57B
1405/03/13	20,500	20,250	20,680	20,580	1.75	341	42M	867B
1405/03/12	20,370	19,760	20,390	20,226	2.17	355	14M	288B
1405/03/11	20,060	18,892	20,060	19,797	1.65	661	29M	581B
1405/03/10	19,040	19,040	19,513	19,476	2.80	566	34M	663B
1405/03/09	18,549	18,549	18,955	18,945	2.95	498	18M	347B
1405/03/06	18,000	18,000	18,720	18,403	1.22	91	1M	21B
1405/03/05	18,000	18,000	18,720	18,403	1.22	91	1M	21B
1405/03/04	18,275	17,800	18,275	18,181	2.40	75	9M	162B
1405/03/03	17,750	17,581	17,756	17,755	2.99	34	1M	21B
1405/03/02	17,234	17,138	17,750	17,239	0.03	40	15M	257B
1405/02/30	17,061	17,061	18,000	17,234	(2.01)	29	56K	969M
1405/02/29	17,588	17,588	17,588	17,588	(2.99)	2	1K	18M
1404/12/09	18,674	18,241	18,674	18,296	0.91	44	514K	9B
1404/12/05	18,151	18,079	18,168	18,131	(0.44)	32	598K	11B
1404/12/04	18,224	18,094	18,296	18,212	0.70	66	812K	15B
1404/12/03	18,095	17,942	18,150	18,085	(1.39)	19	810K	15B
1404/12/02	18,320	18,320	18,370	18,340	(2.19)	8	121K	2B
1404/11/29	18,750	18,550	18,770	18,750	0.43	76	84K	2B
1404/11/28	18,680	18,630	18,710	18,670	0.54	47	455K	9B
1404/11/27	18,510	18,500	18,600	18,570	(0.38)	5	78K	1B
1404/11/26	18,710	18,580	18,710	18,640	(2.36)	19	2M	35B
1404/11/25	19,140	19,000	19,140	19,090	(0.57)	2	759	14M
1404/11/21	19,130	19,130	19,230	19,200	(0.57)	58	367K	7B
1404/11/20	19,370	19,280	19,370	19,310	(2.03)	20	416K	8B
1404/11/19	19,630	19,480	19,900	19,710	0.92	82	1M	26B
1404/11/18	19,420	19,410	19,630	19,530	0.51	71	2M	44B
1404/11/14	19,380	19,300	19,480	19,430	0.21	12	257K	5B
1404/11/13	19,730	19,350	19,730	19,390	1.20	18	401K	8B
1404/11/12	19,080	19,080	19,210	19,160	1.00	2	8K	155M
1404/11/11	19,300	18,940	19,300	18,970	(1.35)	4	28K	539M
1404/11/08	19,170	19,160	19,290	19,230	(1.59)	27	1M	28B
1404/11/07	19,490	19,490	19,580	19,540	(2.74)	104	14M	266B
1404/11/06	20,100	20,040	20,150	20,090	(2.1)	68	5M	109B
1404/11/05	20,630	20,490	20,630	20,520	(2.05)	20	88K	2B
1404/11/04	21,150	20,930	21,150	20,950	(2.51)	26	386K	8B
1404/11/01	21,430	21,320	21,770	21,490	0.05	53	5M	116B
1404/10/30	21,390	21,380	21,670	21,480	(0.14)	135	1M	24B
1404/10/29	21,460	21,320	21,580	21,510	1.51	51	2M	42B
1404/10/28	21,160	21,110	21,230	21,190	1.34	83	831K	18B
1404/10/24	20,800	20,730	21,060	20,910	(0.76)	25	548K	11B
1404/10/23	21,290	21,000	21,350	21,070	(0.14)	75	1M	28B
1404/10/22	20,960	20,940	21,100	21,100	2.08	15	2M	51B
1404/10/21	20,580	20,570	20,710	20,670	2.78	41	773K	16B
1404/10/20	20,640	20,030	20,640	20,110	(2.57)	62	263K	5B
1404/10/17	20,560	20,510	20,730	20,640	1.67	62	1M	27B
1404/10/16	19,950	19,880	20,380	20,300	2.58	139	6M	125B
1404/10/15	19,500	19,500	19,840	19,790	2.06	76	7M	133B
1404/10/14	19,450	19,330	19,600	19,390	(1.42)	26	955K	19B
1404/10/10	19,630	19,630	19,670	19,670	0.56	79	27M	529B
1404/10/09	19,530	19,480	19,700	19,560	(1.71)	71	995K	19B
1404/10/08	19,900	19,880	20,100	19,900	(1.14)	27	342K	7B
1404/10/07	20,160	20,060	20,300	20,130	0.25	14	49K	989M
1404/10/06	20,000	19,970	20,160	20,080	2.55	29	515K	10B
1404/10/03	19,590	19,500	19,760	19,580	1.77	24	214K	4B
1404/10/02	19,120	19,120	19,390	19,240	1.10	13	32K	623M
1404/10/01	18,960	18,960	19,170	19,030	0.05	11	42K	807M
1404/09/30	18,910	18,810	19,070	19,020	1.49	13	93K	2B
1404/09/29	18,720	18,650	18,840	18,740	2.40	16	214K	4B
1404/09/26	18,440	18,210	18,550	18,300	0.38	8	280K	5B
1404/09/25	18,480	17,910	18,680	18,230	(0.55)	16	85K	2B
1404/09/24	18,260	18,160	18,400	18,330	0.71	36	754K	14B
1404/09/23	17,950	17,950	18,230	18,200	0.50	8	62K	1B
1404/09/22	17,970	17,970	18,150	18,110	2.14	17	138K	3B
1404/09/19	17,640	17,640	17,940	17,730	0.17	10	115K	2B
1404/09/18	17,700	17,700	17,700	17,700	0.23	1	500	9M
1404/09/17	17,440	17,440	17,660	17,660	1.55	16	6M	101B
1404/09/16	17,580	17,310	17,610	17,390	(0.74)	21	207K	4B
1404/09/15	17,440	17,430	17,610	17,520	1.27	40	665K	12B
1404/09/12	17,030	17,030	17,400	17,300	1.17	16	6M	100B
1404/09/11	17,050	16,960	17,200	17,100	0.83	20	77K	1B
1404/09/10	16,960	16,880	17,050	16,960	1.86	9	4M	68B
1404/09/09	16,750	16,650	16,860	16,650	(0.12)	12	4M	60B
1404/09/08	16,800	16,570	16,800	16,670	0.54	9	19K	313M
1404/09/05	16,800	16,480	16,800	16,580	(0.24)	47	818K	14B
1404/09/04	16,630	16,610	16,780	16,620	0.91	38	2M	40B
1404/09/02	16,470	16,430	16,670	16,470	0.49	44	15M	248B
1404/09/01	16,450	16,370	16,460	16,390	0.68	4	79K	1B
1404/08/28	16,430	16,280	16,450	16,280	0.25	18	6M	101B
1404/08/27	16,200	16,170	16,360	16,240	(0.98)	17	10M	169B
1404/08/26	16,420	16,310	16,420	16,400	1.93	2	12K	194M
1404/08/25	16,040	16,030	16,250	16,090	0.63	41	16M	253B
1404/08/24	16,140	15,980	16,160	15,990	(0.06)	6	16K	256M
1404/08/21	16,000	16,000	16,000	16,000	(0.25)	4	803K	13B
1404/08/20	16,000	15,950	16,040	16,040	(0.31)	3	1M	16B
1404/08/19	15,920	15,920	16,100	16,090	0.06	15	9M	151B
1404/08/18	16,140	16,020	16,140	16,080	(2.01)	10	326K	5B
1404/08/17	16,410	16,160	16,410	16,410	0.61	5	301K	5B
1404/08/14	16,240	16,180	16,340	16,310	0.0	8	54K	884M
1404/08/13	16,380	16,170	16,510	16,310	(1.09)	24	780K	13B
1404/08/12	16,490	16,400	16,650	16,490	0.06	36	1M	22B
1404/08/11	16,290	16,250	16,600	16,480	1.42	37	6M	107B
1404/08/10	16,400	16,100	16,510	16,250	(0.43)	46	738K	12B
1404/08/07	16,090	16,090	16,330	16,320	1.81	31	7M	110B
1404/08/06	16,180	16,000	16,200	16,030	0.63	17	703K	11B
1404/08/05	15,680	15,680	16,030	15,930	1.40	18	373K	6B
1404/08/04	15,670	15,620	15,710	15,710	0.96	4	105K	2B
1404/08/03	15,580	15,560	15,580	15,560	(1.08)	5	6K	98M
1404/07/30	15,640	15,640	15,910	15,730	0.58	9	149K	2B
1404/07/29	15,700	15,550	15,700	15,640	0.0	5	225K	4B
1404/07/28	15,640	15,620	15,650	15,640	(0.95)	4	45K	706M
1404/07/27	15,820	15,610	15,950	15,790	0.89	80	59M	924B
1404/07/26	15,520	15,520	15,770	15,650	1.89	47	2M	29B
1404/07/23	15,500	15,270	15,500	15,360	(1.03)	21	5M	73B
1404/07/22	15,460	15,290	15,600	15,520	(0.26)	41	14M	222B
1404/07/21	15,650	15,450	15,700	15,560	0.58	53	3M	52B
1404/07/20	15,370	15,370	15,580	15,470	1.71	34	3M	49B
1404/07/19	15,140	15,130	15,340	15,210	0.20	33	2M	35B
1404/07/16	15,210	15,050	15,210	15,180	0.0	20	4M	67B
1404/07/15	15,140	15,110	15,330	15,180	0.40	35	5M	70B
1404/07/14	15,200	14,910	15,230	15,120	0.47	34	2M	31B
1404/07/13	14,920	14,920	15,150	15,050	1.69	87	22M	336B
1404/07/12	14,560	14,560	14,920	14,800	1.65	128	5M	76B
1404/07/09	14,370	14,370	14,680	14,560	0.62	26	8M	115B
1404/07/08	14,650	14,360	14,650	14,470	0.77	110	3M	39B
1404/07/07	14,490	14,330	14,490	14,360	1.63	76	4M	54B
1404/07/06	14,030	14,030	14,240	14,130	1.29	95	3M	37B
1404/07/05	13,630	13,630	13,980	13,950	2.72	85	16M	224B
1404/07/02	13,600	13,490	13,650	13,580	(1.09)	8	52K	707M
1404/07/01	13,700	13,700	13,790	13,730	0.96	4	54K	741M
1404/06/31	13,510	13,510	13,610	13,600	0.74	3	36K	483M
1404/06/30	13,430	13,430	13,520	13,500	0.0	4	31K	417M
1404/06/29	13,520	13,430	13,650	13,500	(2.46)	55	3M	34B
1404/06/26	13,910	13,780	13,910	13,840	(1.91)	2	756	10M
1404/06/25	14,130	13,910	14,130	14,110	(0.14)	29	11M	150B
1404/06/24	14,240	14,030	14,450	14,130	0.71	10	59K	829M
1404/06/23	13,920	13,920	14,300	14,030	0.36	13	54K	762M
1404/06/22	14,010	13,860	14,040	13,980	0.87	8	274K	4B
1404/06/18	14,270	13,770	14,270	13,860	(0.07)	27	1M	16B
1404/06/17	13,550	13,550	13,870	13,870	2.97	1,185	3M	40B
1404/06/15	13,470	13,420	13,470	13,470	(0.44)	3	19K	260M
1404/06/12	13,520	13,300	13,540	13,530	2.89	18	8M	104B
1404/06/11	13,040	13,020	13,270	13,150	1.94	13	369K	5B
1404/06/09	12,860	12,860	12,960	12,900	1.65	4	25K	322M
1404/06/08	12,690	12,690	12,690	12,690	(2.23)	1	20K	254M
1404/06/05	13,000	12,910	13,000	12,980	2.04	4	5K	70M
1404/06/04	12,720	12,720	12,720	12,720	(0.24)	1	800	10M
1404/06/03	12,900	12,710	12,900	12,750	(2.15)	3	10K	129M
1404/06/01	12,870	12,870	13,060	13,030	0.31	3	185K	2B
1404/05/29	12,990	12,990	12,990	12,990	0.54	1	80	1M
1404/05/28	12,980	12,840	13,010	12,920	(0.62)	4	14K	179M
1404/05/27	13,000	13,000	13,000	13,000	0.31	1	77	1M
1404/05/26	12,960	12,960	12,960	12,960	1.89	4	12K	150M
1404/05/25	12,720	12,720	12,720	12,720	1.11	1	53K	669M
1404/05/22	12,580	12,580	12,580	12,580	(0.87)	1	2K	28M
1404/05/21	12,690	12,690	12,690	12,690	(1.01)	4	182K	2B
1404/05/20	12,830	12,810	12,830	12,820	(0.7)	3	32K	409M
1404/05/19	12,930	12,900	13,100	12,910	0.47	5	52K	667M
1404/05/15	12,860	12,850	12,860	12,850	(0.46)	2	26K	334M
1404/05/14	13,010	12,870	13,010	12,910	(2.64)	5	180K	2B
1404/05/13	12,980	12,980	13,260	13,260	1.77	27	15M	204B
1404/05/12	13,030	13,010	13,030	13,030	(0.46)	5	71K	921M
1404/05/11	13,340	13,080	13,340	13,090	(2.89)	6	21K	275M
1404/05/07	13,480	13,480	13,530	13,480	(2.95)	6	56K	750M
1404/05/05	14,020	13,750	14,020	13,890	(0.64)	3	688	10M
1404/05/04	13,980	13,980	13,980	13,980	(0.92)	5	4M	50B
1404/05/01	14,110	14,110	14,110	14,110	0.14	1	300	4M
1404/04/31	14,090	14,090	14,100	14,090	0.50	2	20K	282M
1404/04/30	14,000	14,000	14,050	14,020	1.52	2	20K	280M
1404/04/29	13,820	13,800	13,820	13,810	0.66	3	825	11M
1404/04/28	13,940	13,710	13,940	13,720	0.29	2	14K	199M
1404/04/24	13,530	13,470	13,680	13,680	1.33	19	13M	184B
1404/04/23	13,500	13,500	13,500	13,500	1.50	1	40K	540M
1404/04/21	13,110	13,110	13,300	13,300	2.94	15	8M	101B
1404/04/18	12,940	12,920	12,940	12,920	(1.82)	3	28K	367M
1404/04/17	13,170	13,150	13,170	13,160	(2.88)	3	741	10M
1404/04/16	13,550	13,550	13,550	13,550	0.89	1	15K	200M
1404/04/11	13,380	13,290	13,670	13,430	1.13	10	122K	2B
1404/04/10	13,140	13,140	13,380	13,280	(1.92)	9	213K	3B
1404/04/09	13,540	13,540	13,540	13,540	(2.94)	9	219K	3B
1404/04/08	13,950	13,950	13,950	13,950	(2.99)	2	100K	1B
1404/04/07	14,380	14,380	14,380	14,380	(2.97)	30	8M	115B
1404/03/21	14,760	14,760	14,880	14,820	0.34	19	300K	4B
1404/03/20	14,760	14,760	14,940	14,770	(1.2)	7	202K	3B
1404/03/19	14,970	14,740	14,970	14,950	(0.66)	10	2M	33B
1404/03/18	15,050	15,050	15,050	15,050	0.60	1	29K	435M
1404/03/17	15,200	14,960	15,200	14,960	(1.84)	8	107K	2B
1404/03/13	15,250	15,240	15,250	15,240	(1.1)	2	697	11M
1404/03/12	15,400	15,400	15,460	15,410	1.05	3	12K	183M
1404/03/11	15,220	15,210	15,300	15,250	(0.2)	4	264K	4B
1404/03/10	15,300	15,250	15,430	15,280	(0.46)	11	1M	17B
1404/03/07	15,320	15,320	15,410	15,350	0.20	6	162K	2B
1404/03/06	15,350	15,300	15,350	15,320	1.46	3	800	12M
1404/03/05	15,090	15,090	15,250	15,100	(0.85)	4	33K	501M
1404/03/04	15,220	14,970	15,240	15,230	(1.3)	31	19M	290B
1404/03/03	15,280	15,280	15,440	15,430	0.52	16	3M	51B
1404/02/31	15,350	15,350	15,350	15,350	0.0	1	420	6M
1404/02/30	15,400	15,280	15,400	15,350	(1.35)	15	214K	3B
1404/02/29	15,590	15,500	15,590	15,560	(0.19)	7	2M	32B
1404/02/28	15,640	15,540	15,700	15,590	0.26	12	27K	420M
1404/02/27	15,610	15,520	15,610	15,550	(0.77)	5	48K	749M
1404/02/24	15,650	15,600	15,790	15,670	0.32	16	605K	9B
1404/02/23	15,650	15,550	15,710	15,620	0.64	24	920K	14B
1404/02/22	15,430	15,430	15,650	15,520	0.78	65	3M	47B
1404/02/21	15,400	15,210	15,400	15,400	0.20	16	2M	25B
1404/02/20	15,490	15,350	15,490	15,370	(2.23)	6	14K	208M
1404/02/17	15,600	15,480	15,740	15,720	2.14	43	8M	129B
1404/02/16	15,590	15,310	15,630	15,390	(0.39)	7	398K	6B
1404/02/15	15,670	15,340	15,670	15,450	(0.19)	11	62K	961M
1404/02/14	15,390	15,260	15,500	15,480	(0.06)	13	197K	3B
1404/02/13	15,500	15,260	15,500	15,490	0.06	13	719K	11B
1404/02/10	15,400	15,380	15,600	15,480	1.64	23	1M	18B
1404/02/09	15,340	15,190	15,340	15,230	1.26	13	78K	1B
1404/02/08	15,320	15,000	15,320	15,040	0.20	18	239K	4B
1404/02/07	15,010	14,860	15,110	15,010	(0.27)	40	873K	13B
1404/02/06	15,040	14,960	15,240	15,050	0.27	37	2M	28B
1404/02/03	14,920	14,870	15,150	15,010	(0.92)	49	720K	11B
1404/02/02	15,100	14,990	15,180	15,150	0.87	64	15M	230B
1404/02/01	14,840	14,690	15,250	15,020	1.21	149	2M	32B
1404/01/31	14,700	14,550	14,950	14,840	1.30	178	5M	72B
1404/01/30	14,670	14,540	14,720	14,650	1.03	27	270K	4B
1404/01/27	14,620	14,410	14,620	14,500	(0.21)	23	716K	10B
1404/01/26	14,540	14,360	14,570	14,530	(0.55)	30	3M	41B
1404/01/25	14,480	14,480	14,700	14,610	1.11	45	2M	27B
1404/01/24	14,290	14,270	14,510	14,450	1.83	138	11M	165B
1404/01/23	14,250	14,080	14,300	14,190	0.64	27	13M	181B
1404/01/20	14,250	14,000	14,250	14,100	(1.4)	55	3M	48B
1404/01/19	14,110	14,100	14,370	14,300	2.44	158	7M	107B
1404/01/18	14,000	13,940	14,000	13,960	(1.55)	6	85K	1B
1404/01/17	14,140	14,140	14,240	14,180	(0.63)	3	3K	40M
1404/01/16	14,350	14,160	14,350	14,270	(0.35)	3	2K	25M
1404/01/10	14,300	14,230	14,380	14,320	1.34	10	53K	754M
1404/01/09	14,150	14,060	14,150	14,130	0.57	4	8K	117M
1404/01/06	14,010	13,960	14,110	14,050	1.08	22	109K	2B
1404/01/05	13,770	13,770	14,010	13,900	1.39	28	348K	5B
1403/12/28	13,770	13,690	13,810	13,710	(0.8)	7	210K	3B
1403/12/27	14,010	13,770	14,010	13,820	(0.14)	9	85K	1B
1403/12/26	13,820	13,800	13,970	13,840	0.58	8	104K	1B
1403/12/25	13,740	13,740	13,780	13,760	1.85	5	100K	1B
1403/12/22	13,510	13,510	13,510	13,510	(0.44)	1	5K	68M
1403/12/21	13,600	13,520	13,660	13,570	(1.74)	5	89K	1B
1403/12/20	13,870	13,810	13,870	13,810	(0.22)	2	21K	292M
1403/12/19	13,710	13,690	13,840	13,840	(0.79)	16	8M	112B
1403/12/18	13,800	13,800	13,950	13,950	(1.06)	13	5M	71B
1403/12/15	13,930	13,930	14,110	14,100	(0.77)	53	25M	350B
1403/12/14	14,060	14,000	14,220	14,210	0.57	53	7M	101B
1403/12/13	14,130	14,130	14,130	14,130	(2.69)	4	127K	2B
1403/12/12	14,470	14,370	14,580	14,520	(0.21)	18	266K	4B
1403/12/11	14,530	14,500	14,600	14,550	0.34	12	110K	2B
1403/12/08	14,420	14,420	14,560	14,500	0.55	9	122K	2B
1403/12/07	14,430	14,280	14,550	14,420	0.49	237	2M	32B
1403/12/06	14,350	14,290	14,420	14,350	1.13	12	191K	3B
1403/12/05	14,170	14,020	14,320	14,190	1.43	92	313K	4B
1403/12/04	14,030	13,920	14,180	13,990	(1.34)	8	17K	237M
1403/12/01	14,180	14,030	14,190	14,180	0.93	4	13K	185M
1403/11/30	14,070	14,050	14,070	14,050	0.43	11	26K	361M
1403/11/29	14,040	13,940	14,120	13,990	0.21	12	292K	4B
1403/11/28	13,970	13,850	13,980	13,960	(0.71)	14	510K	7B
1403/11/27	14,140	14,050	14,140	14,060	(2.9)	63	6M	89B
1403/11/23	14,590	14,280	14,590	14,480	(0.55)	50	13M	182B
1403/11/21	14,740	14,420	14,740	14,560	0.55	36	4M	64B
1403/11/17	14,410	14,410	14,510	14,480	(0.21)	9	294K	4B
1403/11/16	14,660	14,490	14,680	14,510	0.69	13	66K	958M
1403/11/15	14,400	14,390	14,490	14,410	0.42	6	27K	388M
1403/11/14	14,280	14,280	14,380	14,350	0.70	15	148K	2B
1403/11/13	14,270	14,220	14,380	14,250	(1.04)	14	170K	2B
1403/11/10	14,510	14,370	14,510	14,400	(0.35)	7	91K	1B
1403/11/08	14,630	14,380	14,630	14,450	(1.03)	8	46K	668M
1403/11/07	14,740	14,490	14,740	14,600	(0.21)	41	12M	179B
1403/11/06	14,780	14,560	14,780	14,630	0.69	27	2M	30B
1403/11/03	14,550	14,470	14,550	14,530	2.83	31	4M	52B
1403/11/02	14,010	14,000	14,420	14,130	0.21	12	74K	1B
1403/11/01	14,230	14,060	14,230	14,100	(2.56)	17	26K	361M
1403/10/30	14,510	14,270	14,510	14,470	0.91	8	23K	329M
1403/10/29	14,460	14,310	14,460	14,340	(2.65)	14	189K	3B
1403/10/26	14,830	14,650	14,990	14,730	0.48	51	37M	551B
1403/10/24	14,710	14,570	14,900	14,660	0.48	26	1M	15B
1403/10/23	14,550	14,540	14,710	14,590	(1.68)	23	129K	2B
1403/10/22	15,150	14,740	15,150	14,840	(1.33)	47	2M	24B
1403/10/19	14,850	14,850	15,100	15,040	1.28	74	7M	107B
1403/10/18	14,790	14,630	14,940	14,850	2.06	69	532K	8B
1403/10/17	14,440	14,380	14,630	14,550	0.62	32	363K	5B
1403/10/16	14,390	14,320	14,600	14,460	0.70	79	1M	16B
1403/10/15	14,100	14,100	14,430	14,360	2.43	159	3M	39B
1403/10/12	14,080	13,880	14,120	14,020	1.37	37	195K	3B
1403/10/11	13,860	13,760	13,900	13,830	0.51	20	1M	14B
1403/10/10	13,830	13,700	13,950	13,760	(1.99)	37	186K	3B
1403/10/09	14,270	13,930	14,270	14,040	(1.34)	53	2M	22B
1403/10/08	14,220	14,140	14,310	14,230	(1.52)	52	200K	3B
1403/10/05	14,440	14,210	14,560	14,450	0.63	33	229K	3B
1403/10/04	14,440	14,330	14,500	14,360	1.20	55	472K	7B
1403/10/03	13,960	13,960	14,280	14,190	1.57	45	7M	106B
1403/10/02	14,000	13,850	14,060	13,970	0.65	38	510K	7B
1403/10/01	13,810	13,810	14,000	13,880	1.61	139	2M	33B
1403/09/28	13,400	13,360	13,700	13,660	1.34	64	8M	105B
1403/09/27	13,550	13,330	13,780	13,480	(1.75)	53	1M	16B
1403/09/26	13,550	13,470	13,800	13,720	0.96	321	13M	175B
1403/09/25	13,860	13,400	13,860	13,590	0.97	299	11M	155B
1403/09/24	13,230	13,230	13,480	13,460	2.83	1,098	31M	414B
1403/09/21	13,040	13,040	13,210	13,090	0.85	19	89K	1B
1403/09/20	12,840	12,840	13,110	12,980	0.54	9	66K	853M
1403/09/19	12,790	12,790	12,960	12,910	2.06	19	4M	52B
1403/09/18	12,640	12,590	12,720	12,650	(1.33)	20	253K	3B
1403/09/17	12,820	12,780	12,820	12,820	(0.08)	6	201K	3B
1403/09/14	12,740	12,740	12,860	12,830	0.08	11	26K	335M
1403/09/13	12,850	12,730	12,850	12,820	1.34	13	76K	974M
1403/09/12	12,730	12,610	12,780	12,650	1.77	14	134K	2B
1403/09/11	12,370	12,330	12,440	12,430	(1.58)	29	2M	24B
1403/09/10	12,750	12,500	12,900	12,630	0.80	7	49K	624M
1403/09/07	12,560	12,460	12,650	12,530	0.32	10	62K	779M
1403/09/06	12,750	12,300	12,750	12,490	0.0	20	84K	1B
1403/09/05	12,260	12,260	12,500	12,490	2.88	29	2M	20B
1403/09/04	12,000	12,000	12,150	12,140	2.88	28	2M	18B
1403/09/03	11,760	11,750	11,900	11,800	(0.67)	18	76K	897M
1403/08/30	11,760	11,760	11,880	11,880	0.0	4	10K	124M
1403/08/29	12,000	11,850	12,000	11,880	0.34	11	8M	100B
1403/08/28	11,900	11,810	11,900	11,840	1.02	5	18K	217M
1403/08/27	11,720	11,600	11,720	11,720	0.95	5	58K	677M
1403/08/26	11,510	11,400	11,620	11,610	2.83	32	1M	12B
1403/08/23	11,420	11,290	11,420	11,290	0.18	5	23K	261M
1403/08/22	11,400	11,250	11,400	11,270	0.99	4	23K	259M
1403/08/21	11,250	11,130	11,250	11,160	(0.36)	8	42K	470M
1403/08/20	11,060	11,050	11,200	11,200	1.82	10	2M	24B
1403/08/19	10,920	10,920	11,010	11,000	0.73	28	11M	126B
1403/08/16	10,870	10,640	10,920	10,920	2.15	16	11M	120B
1403/08/15	10,740	10,600	10,740	10,690	0.47	6	54K	575M
1403/08/14	10,650	10,600	10,680	10,640	(0.28)	6	30K	315M
1403/08/13	10,700	10,600	10,700	10,670	(0.74)	4	39K	421M
1403/08/09	10,750	10,750	10,850	10,750	(1.1)	4	5K	49M
1403/08/08	10,880	10,850	10,880	10,870	0.0	3	7K	81M
1403/08/07	10,980	10,850	11,000	10,870	0.83	5	10K	114M
1403/08/06	10,780	10,780	10,790	10,780	0.75	6	11K	119M
1403/08/05	10,650	10,640	10,750	10,700	2.49	6	44K	468M
1403/08/02	10,450	10,350	10,600	10,440	(0.76)	19	56K	582M
1403/08/01	10,540	10,500	10,550	10,520	(0.57)	6	24K	251M
1403/07/30	10,540	10,540	10,730	10,580	(0.47)	6	16K	174M
1403/07/29	10,750	10,580	10,750	10,630	(1.94)	5	21K	228M
1403/07/28	10,900	10,770	10,900	10,840	(1.19)	4	40K	434M
1403/07/24	10,980	10,920	10,980	10,970	(1.35)	3	16K	176M
1403/07/22	11,120	11,120	11,120	11,120	0.18	1	10K	111M
1403/07/21	11,100	11,100	11,100	11,100	(0.98)	5	14K	159M
1403/07/18	11,240	11,100	11,240	11,210	0.45	3	2K	24M
1403/07/17	11,170	11,160	11,170	11,160	0.90	2	200	2M
1403/07/15	11,060	11,060	11,060	11,060	(0.98)	1	5K	51M
1403/07/14	11,170	11,170	11,170	11,170	(0.98)	9	30K	336M
1403/07/11	11,280	11,240	11,280	11,280	0.98	6	31K	347M
1403/07/10	11,350	11,140	11,350	11,170	(0.71)	9	85K	954M
1403/07/09	11,100	11,080	11,260	11,250	0.90	7	703K	8B
1403/07/08	11,150	11,150	11,200	11,150	0.0	4	53K	592M
1403/07/07	11,150	11,150	11,150	11,150	(0.98)	6	3K	35M
1403/07/04	11,330	11,100	11,400	11,260	0.36	26	118K	1B
1403/07/03	11,220	11,220	11,220	11,220	0.18	4	28K	314M
1403/07/02	11,100	11,100	11,200	11,200	1.36	4	19K	213M
1403/07/01	11,050	11,030	11,050	11,050	0.55	9	9K	95M
1403/06/27	10,990	10,990	11,000	10,990	0.0	11	100K	1B
1403/06/25	10,990	10,990	10,990	10,990	0.83	1	7K	80M
1403/06/24	11,000	10,900	11,000	10,900	(0.55)	5	27K	291M
1403/06/21	10,970	10,900	10,970	10,960	(0.27)	5	62K	680M
1403/06/20	11,000	10,980	11,000	10,990	(0.45)	2	2K	23M
1403/06/18	11,040	11,010	11,040	11,040	(0.18)	4	60K	657M
1403/06/17	11,060	11,060	11,060	11,060	(0.36)	1	1K	14M
1403/06/13	11,100	11,100	11,100	11,100	0.0	5	14K	160M
1403/06/11	11,100	11,100	11,100	11,100	0.0	9	77K	850M
1403/06/10	11,100	11,100	11,100	11,100	1.65	1	550	6M
1403/06/07	10,800	10,800	10,960	10,920	1.11	9	16K	179M
1403/06/06	10,750	10,750	10,810	10,800	0.47	3	6K	65M
1403/06/05	10,780	10,700	10,780	10,750	(0.19)	24	138K	1B
1403/06/03	10,570	10,570	10,780	10,770	1.89	13	73K	787M
1403/05/30	10,510	10,510	10,720	10,570	(0.47)	15	59K	621M
1403/05/29	10,620	10,620	10,620	10,620	(1.03)	17	47K	497M
1403/05/28	10,530	10,520	10,730	10,730	2.00	28	9M	100B
1403/05/27	10,330	10,330	10,530	10,520	1.84	18	175K	2B
1403/05/24	10,330	10,330	10,330	10,330	0.0	1	1K	12M
1403/05/23	10,340	10,330	10,380	10,330	0.0	3	55K	567M
1403/05/22	10,330	10,330	10,330	10,330	0.0	2	7K	76M
1403/05/21	10,330	10,330	10,330	10,330	0.0	1	4K	42M
1403/05/20	10,330	10,330	10,330	10,330	0.0	1	5K	52M
1403/05/16	10,390	10,230	10,390	10,330	(0.58)	8	71K	734M
1403/05/15	10,390	10,390	10,390	10,390	(1.98)	4	7K	69M
1403/05/14	10,600	10,600	10,600	10,600	(1.94)	2	44K	465M
1403/05/13	10,810	10,800	10,810	10,810	(0.09)	6	515K	6B
1403/05/10	10,870	10,760	10,870	10,820	(2.08)	8	312K	3B
1403/05/09	11,020	11,010	11,070	11,050	(1.6)	9	250K	3B
1403/05/06	11,250	11,210	11,250	11,230	(1.23)	3	12K	137M
1403/05/02	11,400	11,350	11,420	11,370	0.62	25	9M	102B
1403/05/01	11,300	11,300	11,320	11,300	0.0	3	72K	818M
1403/04/31	11,380	11,280	11,380	11,300	(0.88)	19	290K	3B
1403/04/30	11,380	11,370	11,430	11,400	0.09	24	380K	4B
1403/04/27	11,390	11,390	11,390	11,390	0.09	10	4M	49B
1403/04/24	11,400	11,360	11,500	11,380	0.09	16	168K	2B
1403/04/23	11,370	11,370	11,370	11,370	0.18	1	112K	1B
1403/04/20	11,340	11,340	11,400	11,350	0.09	14	218K	2B
1403/04/19	11,350	11,330	11,360	11,340	(0.26)	24	408K	5B
1403/04/18	11,370	11,330	11,550	11,370	(1.3)	8	67K	764M
1403/04/17	11,490	11,350	11,610	11,520	0.26	19	280K	3B
1403/04/16	11,500	11,310	11,500	11,490	4.64	48	1M	17B
1403/04/13	10,800	10,800	11,000	10,980	0.92	3	7K	72M
1403/04/12	10,890	10,860	10,910	10,880	0.74	120	4M	39B
1403/04/11	10,850	10,800	10,850	10,800	1.60	2	5K	52M
1403/04/10	10,650	10,600	10,650	10,630	(2.57)	5	222K	2B
1403/04/09	10,910	10,910	10,910	10,910	1.11	1	98K	1B
1403/04/06	10,720	10,720	10,880	10,790	1.51	43	114K	1B
1403/04/04	10,610	10,610	10,650	10,630	0.95	9	71K	757M
1403/04/03	10,580	10,530	10,580	10,530	0.19	2	51K	537M
1403/04/02	10,500	10,500	10,550	10,510	0.29	9	148K	2B
1403/03/30	10,450	10,450	10,580	10,480	(0.95)	7	60K	629M
1403/03/29	10,580	10,580	10,580	10,580	1.63	1	473	5M
1403/03/27	10,410	10,410	10,410	10,410	(1.05)	1	5K	54M
1403/03/26	10,610	10,450	10,610	10,520	(0.85)	15	64K	668M
1403/03/23	10,600	10,560	10,610	10,610	0.09	9	63K	667M
1403/03/22	10,600	10,600	10,600	10,600	(0.93)	2	6K	63M
1403/03/21	10,600	10,600	10,700	10,700	2.39	16	57K	613M
1403/03/20	10,430	10,430	10,540	10,450	0.0	6	82K	859M
1403/03/19	10,430	10,430	10,460	10,450	(1.79)	4	14K	142M
1403/03/16	10,770	10,540	10,770	10,640	0.66	9	14K	153M
1403/03/13	10,640	10,570	10,640	10,570	(0.75)	4	216K	2B
1403/03/12	10,670	10,620	10,670	10,650	0.19	17	114K	1B
1403/03/09	10,590	10,590	10,720	10,630	(0.09)	18	24K	259M
1403/03/08	10,610	10,610	10,640	10,640	2.41	36	1M	13B
1403/03/07	10,310	10,310	10,450	10,390	(0.38)	17	96K	1000M
1403/03/06	10,430	10,420	10,430	10,430	(0.95)	20	160K	2B
1403/03/05	10,680	10,530	10,680	10,530	(1.13)	21	237K	2B
1403/03/01	10,650	10,650	10,650	10,650	0.95	1	559	6M
1403/02/30	10,610	10,510	10,610	10,550	(4.78)	16	60K	637M
1403/02/29	11,100	11,010	11,100	11,080	0.73	4	10K	109M
1403/02/26	11,000	10,870	11,130	11,000	0.27	12	30K	329M
1403/02/25	11,060	10,880	11,060	10,970	(0.09)	51	118K	1B
1403/02/24	11,080	10,860	11,080	10,980	(2.14)	12	335K	4B
1403/02/23	11,320	11,070	11,320	11,220	(0.71)	13	7K	76M
1403/02/22	11,270	11,200	11,330	11,300	(0.53)	31	39K	437M
1403/02/19	11,700	11,260	11,700	11,360	(1.65)	16	13K	153M
1403/02/11	81,240	80,710	81,400	80,850	(0.46)	15	10K	797M
1403/02/10	81,320	81,030	81,970	81,220	(1.01)	7	1K	87M
1403/02/08	82,500	81,910	82,500	82,050	(0.3)	4	30K	2B
1403/02/05	82,700	81,910	82,720	82,300	0.40	23	8K	632M
1403/02/04	82,690	81,410	82,690	81,970	0.29	42	15K	1B
1403/02/03	81,880	81,650	83,000	81,730	(0.34)	5	5K	436M
1403/02/02	83,600	81,770	83,790	82,010	(1.06)	24	20K	2B
1403/02/01	82,000	82,000	83,250	82,890	3.92	48	73K	6B
1403/01/29	79,500	79,000	80,400	79,760	0.33	17	23K	2B
1403/01/28	79,940	78,700	80,000	79,500	0.19	8	11K	855M
1403/01/27	79,930	78,840	79,940	79,350	1.24	7	17K	1B
1403/01/26	78,400	78,100	78,400	78,380	(0.72)	10	24K	2B
1403/01/25	79,600	78,600	79,600	78,950	(2.84)	9	52K	4B
1403/01/21	81,000	81,000	82,180	81,260	0.32	8	28K	2B
1403/01/20	81,000	80,910	82,200	81,000	0.25	6	7K	542M
1403/01/19	80,710	80,300	81,590	80,800	0.54	14	72K	6B
1403/01/18	81,800	79,900	82,000	80,370	(1.53)	16	4K	299M
1403/01/15	81,900	81,500	82,470	81,620	(0.43)	22	78K	6B
1403/01/14	82,000	80,650	82,260	81,970	(0.55)	17	35K	3B
1403/01/11	82,010	81,810	82,470	82,420	0.63	5	20K	2B
1403/01/08	81,250	81,250	82,500	81,900	0.92	39	14K	1B
1403/01/07	82,000	81,100	82,000	81,150	(0.36)	14	31K	3B
1403/01/06	81,410	81,110	82,100	81,440	0.31	24	26K	2B
1403/01/05	81,000	81,000	82,190	81,190	2.80	19	11K	886M
1402/12/28	78,410	78,400	80,000	78,980	2.21	38	39K	3B
1402/12/27	76,400	76,400	77,700	77,270	0.77	13	10K	767M
1402/12/26	77,400	76,500	77,400	76,680	0.18	12	14K	1B
1402/12/23	76,640	76,400	76,640	76,540	(0.98)	10	22K	2B
1402/12/22	78,000	77,000	78,000	77,300	0.62	11	10K	752M
1402/12/21	77,000	76,800	77,440	76,820	(0.77)	9	18K	1B
1402/12/20	76,710	76,710	77,880	77,420	(0.15)	12	1M	79B
1402/12/19	78,200	77,120	78,330	77,540	(0.63)	19	16K	1B
1402/12/16	77,000	77,000	78,250	78,030	2.47	41	8K	635M
1402/12/15	76,000	75,900	78,000	76,150	(0.85)	72	153K	12B
1402/12/14	76,600	75,900	83,200	76,800	(0.49)	49	1M	96B
1402/12/13	77,110	76,600	77,300	77,180	2.52	22	58K	5B
1402/12/12	73,650	73,650	76,300	75,280	2.16	46	111K	8B
1402/12/09	73,700	73,210	73,700	73,690	0.66	7	1M	83B
1402/12/08	73,210	72,900	73,400	73,210	0.01	4	10K	747M
1402/12/07	73,710	72,700	73,710	73,200	(0.79)	9	13K	966M
1402/12/05	74,000	73,700	74,100	73,780	(0.23)	7	39K	3B
1402/12/02	74,500	73,910	74,500	73,950	(0.8)	2	11K	784M
1402/12/01	74,110	74,010	74,550	74,550	0.72	5	677K	50B
1402/11/30	74,200	73,800	74,300	74,020	(1.92)	16	78K	6B
1402/11/29	73,590	73,500	78,990	75,470	2.40	16	187K	14B
1402/11/28	74,000	73,100	74,000	73,700	(0.75)	7	7K	531M
1402/11/25	74,310	74,050	74,310	74,260	(0.6)	8	12K	907M
1402/11/24	74,500	74,300	74,910	74,710	(0.16)	11	42K	3B
1402/11/23	76,700	74,600	79,000	74,830	(0.03)	9	31K	2B
1402/11/21	74,910	74,800	75,000	74,850	0.03	5	1K	86M
1402/11/18	74,890	74,600	74,890	74,830	0.56	22	19K	1B
1402/11/17	74,700	74,400	74,700	74,410	(0.79)	11	18K	1B
1402/11/16	74,600	74,600	75,190	75,000	(0.04)	9	29K	2B
1402/11/15	75,100	74,610	75,100	75,030	(0.74)	16	31K	2B
1402/11/14	75,250	75,200	75,990	75,590	0.35	12	49K	4B
1402/11/11	75,100	75,000	75,590	75,330	(0.17)	15	46K	3B
1402/11/10	75,600	75,100	75,790	75,460	0.03	12	64K	5B
1402/11/09	75,700	75,400	75,700	75,440	(0.34)	3	11K	861M
1402/11/08	75,690	75,690	75,900	75,700	0.11	15	15K	1B
1402/11/07	75,500	75,500	75,790	75,620	0.55	9	41K	3B
1402/11/04	75,000	74,910	75,690	75,210	0.04	25	57K	4B
1402/11/03	75,200	74,980	75,200	75,180	(1.98)	9	10K	788M
1402/11/02	77,100	76,100	77,100	76,700	0.22	7	10K	799M
1402/11/01	76,750	76,310	76,900	76,530	(1.26)	16	39K	3B
1402/10/30	78,200	77,100	78,400	77,510	(0.9)	8	62K	5B
1402/10/27	78,400	78,200	78,400	78,210	(0.51)	6	23K	2B
1402/10/26	78,300	78,200	78,690	78,610	(0.58)	15	23K	2B
1402/10/25	79,200	78,610	79,200	79,070	(0.09)	11	572	45M
1402/10/24	79,400	79,000	79,400	79,140	0.50	11	6K	488M
1402/10/23	78,310	78,300	78,900	78,750	0.43	14	56K	4B
1402/10/20	78,300	78,260	78,590	78,410	0.53	19	70K	6B
1402/10/19	77,800	77,800	78,100	78,000	0.06	5	12K	913M
1402/10/18	78,000	77,900	78,200	77,950	0.03	15	293K	23B
1402/10/17	77,990	77,930	78,000	77,930	0.15	5	402K	31B
1402/10/16	77,910	77,510	78,000	77,810	0.12	21	492K	38B
1402/10/13	78,090	77,600	78,090	77,720	0.28	18	72K	6B
1402/10/12	77,800	77,450	77,800	77,500	(0.3)	14	317K	25B
1402/10/11	77,800	77,510	78,190	77,730	(0.54)	15	267K	21B
1402/10/10	78,400	78,010	78,400	78,150	(0.7)	8	405K	32B
1402/10/09	78,810	78,490	78,810	78,700	0.61	7	616K	49B
1402/10/06	78,000	78,000	78,400	78,220	(0.29)	11	62K	5B
1402/10/05	77,810	77,810	78,460	78,450	(0.87)	19	3M	203B
1402/10/04	79,190	78,700	79,190	79,140	0.10	7	34K	3B
1402/10/03	79,090	78,700	79,090	79,060	(0.26)	2	9K	687M
1402/10/02	79,100	79,010	79,660	79,270	(0.11)	20	99K	8B
1402/09/29	79,790	79,000	79,790	79,360	0.09	12	68K	5B
1402/09/28	79,500	79,000	79,790	79,290	(0.05)	415	348K	28B
1402/09/27	78,320	78,320	79,800	79,330	1.76	34	1M	112B
1402/09/25	77,700	77,540	78,300	77,960	0.66	1,719	358K	28B
1402/09/22	77,390	77,390	77,600	77,450	(0.46)	11	96K	7B
1402/09/21	77,900	77,800	77,910	77,810	(0.38)	10	662K	51B
1402/09/20	78,110	77,920	78,200	78,110	0.53	10	42K	3B
1402/09/19	77,300	77,300	78,000	77,700	(0.23)	17	831K	65B
1402/09/18	78,000	77,300	78,100	77,880	(0.29)	9	24K	2B
1402/09/15	77,900	77,900	78,200	78,110	(0.14)	7	2K	149M
1402/09/14	77,460	77,460	78,550	78,220	0.70	21	8K	643M
1402/09/13	77,600	77,450	77,900	77,680	1.37	15	13K	1B
1402/09/12	76,000	75,750	77,500	76,630	0.74	26	21K	2B
1402/09/11	75,350	75,350	76,600	76,070	1.86	32	34K	3B
1402/09/08	74,650	74,600	75,000	74,680	1.61	8	2K	183M
1402/09/07	73,300	73,300	73,570	73,500	0.20	6	1K	100M
1402/09/06	73,350	73,350	73,350	73,350	0.91	2	355	26M
1402/09/05	72,700	72,650	72,850	72,690	(0.04)	3	6K	458M
1402/09/04	72,700	72,600	73,200	72,720	(0.38)	7	6K	408M
1402/09/01	72,550	72,550	73,010	73,000	0.80	2	1K	89M
1402/08/30	72,550	72,420	72,550	72,420	0.47	5	145K	11B
1402/08/29	72,300	72,000	72,300	72,080	(0.76)	5	12K	882M
1402/08/28	72,650	72,600	72,650	72,630	(0.1)	2	49	4M
1402/08/27	73,010	72,600	73,010	72,700	(0.33)	8	30K	2B
1402/08/24	73,800	72,800	73,800	72,940	(0.19)	4	3K	214M
1402/08/23	73,500	73,070	73,500	73,080	(0.79)	7	423K	31B
1402/08/22	74,230	73,310	74,250	73,660	0.35	5	529	39M
1402/08/21	73,410	73,400	73,990	73,400	(0.14)	7	31K	2B
1402/08/20	73,810	73,500	73,810	73,500	(0.3)	2	2K	147M
1402/08/17	73,510	73,500	74,500	73,720	0.37	6	6K	420M
1402/08/16	72,810	72,810	74,900	73,450	0.53	16	22K	2B
1402/08/15	72,590	72,310	73,100	73,060	1.87	16	308K	22B
1402/08/14	71,400	71,400	72,070	71,720	0.87	10	12K	867M
1402/08/13	70,500	70,500	71,690	71,100	3.18	8	375	27M
1402/08/10	69,700	68,500	70,350	68,910	(2.48)	14	86K	6B
1402/08/09	71,300	70,000	71,300	70,660	0.24	6	2K	162M
1402/08/08	70,400	70,100	71,480	70,490	1.86	21	225K	16B
1402/08/07	68,200	68,200	69,280	69,200	(0.76)	4	16K	1B
1402/08/06	71,000	68,610	71,000	69,730	(1.72)	19	27K	2B
1402/08/03	71,300	70,900	71,630	70,950	(0.38)	8	3K	195M
1402/08/02	72,000	70,500	72,000	71,220	(2.04)	9	21K	1B
1402/08/01	72,700	72,700	72,700	72,700	(0.55)	1	143	10M
1402/07/30	73,100	73,100	73,300	73,100	1.16	4	14K	1B
1402/07/29	72,260	72,250	72,400	72,260	0.11	7	43K	3B
1402/07/26	71,900	71,900	72,200	72,180	(1.3)	9	32K	2B
1402/07/25	72,900	72,700	73,200	73,130	1.19	7	47K	3B
1402/07/24	72,100	72,100	73,090	72,270	1.09	6	18K	1B
1402/07/23	71,900	71,100	71,900	71,490	0.44	11	56K	4B
1402/07/22	71,350	71,100	71,850	71,180	(2.17)	7	15K	1B
1402/07/19	73,700	72,700	73,700	72,760	(0.51)	7	9K	677M
1402/07/18	72,390	72,120	73,770	73,130	2.32	10	53K	4B
1402/07/17	72,300	71,280	72,300	71,470	(0.11)	6	1K	90M
1402/07/16	71,510	71,280	72,300	71,550	(3.09)	7	916	66M
1402/07/15	74,460	73,500	74,510	73,830	(2.25)	11	17K	1B
1402/07/12	75,550	74,970	75,640	75,530	0.31	8	5K	395M
1402/07/10	74,600	74,600	75,300	75,300	(0.49)	5	24K	2B
1402/07/09	75,210	75,200	75,710	75,670	(0.46)	7	26K	2B
1402/07/08	75,800	75,800	76,350	76,020	(1.02)	15	124K	9B
1402/07/05	76,800	76,700	76,800	76,800	0.04	3	24K	2B
1402/07/04	76,800	76,100	76,800	76,770	0.0	9	25K	2B
1402/07/03	76,800	76,200	76,840	76,770	(0.52)	12	254K	19B
1402/07/01	76,700	76,700	77,430	77,170	(0.67)	7	17K	1B
1402/06/29	77,390	77,200	77,700	77,690	0.0	14	654K	51B
1402/06/28	77,900	77,250	77,900	77,690	0.50	8	15K	1B
1402/06/27	77,760	77,300	78,400	77,300	(0.71)	12	431K	33B
1402/06/26	77,850	77,780	78,300	77,850	0.91	11	14K	1B
1402/06/22	76,830	76,830	77,650	77,150	0.42	6	3K	251M
1402/06/21	76,500	76,500	77,150	76,830	0.56	8	4K	320M
1402/06/20	76,250	76,250	76,800	76,400	0.51	13	5K	384M
1402/06/19	76,100	75,900	77,000	76,010	(1.41)	16	51K	4B
1402/06/18	77,100	77,000	77,840	77,100	0.09	12	5K	392M
1402/06/14	77,000	77,000	77,800	77,030	0.42	6	2K	165M
1402/06/13	77,000	76,700	77,000	76,710	0.10	5	7K	521M
1402/06/12	76,100	76,100	77,000	76,630	(0.92)	15	45K	3B
1402/06/11	77,500	77,000	77,600	77,340	0.60	18	44K	3B
1402/06/08	77,000	75,860	77,200	76,880	0.56	25	23K	2B
1402/06/07	76,500	76,000	76,800	76,450	0.0	14	29K	2B
1402/06/06	75,460	75,460	76,700	76,450	0.78	17	44K	3B
1402/06/05	75,390	75,390	76,200	75,860	3.93	9	658	50M
1402/06/04	72,400	72,300	74,450	72,990	2.73	11	3K	250M
1402/06/01	70,900	70,900	72,300	71,050	0.69	7	25K	2B
1402/05/31	71,150	70,150	71,500	70,560	(1.33)	7	15K	1B
1402/05/30	71,700	71,300	71,700	71,510	0.38	17	16K	1B
1402/05/29	72,000	70,900	72,000	71,240	0.01	18	29K	2B
1402/05/28	71,800	70,500	73,000	71,230	(0.46)	26	39K	3B
1402/05/25	72,050	71,400	72,060	71,560	(0.8)	39	215K	15B
1402/05/24	72,800	71,800	72,800	72,140	(2.01)	24	59K	4B
1402/05/23	73,800	73,300	75,480	73,620	(0.26)	12	16K	1B
1402/05/22	74,920	72,200	75,200	73,810	1.58	34	30K	2B
1402/05/21	74,500	72,650	74,500	72,660	(3.67)	7	3K	193M
1402/05/18	77,000	75,300	77,000	75,430	0.16	8	5K	341M
1402/05/17	75,500	75,200	77,300	75,310	(0.82)	6	7K	521M
1402/05/16	77,490	75,500	77,490	75,930	0.26	7	2K	158M
1402/05/15	76,000	75,300	76,000	75,730	(0.26)	5	3K	242M
1402/05/14	74,560	74,550	76,100	75,930	2.44	15	16K	1B
1402/05/10	73,200	73,200	74,500	74,120	0.15	22	19K	1B
1402/05/09	74,000	74,000	74,380	74,010	0.03	7	1K	90M
1402/05/08	74,200	72,850	74,200	73,990	(2.25)	8	6K	449M
1402/05/07	76,100	74,150	76,270	75,690	(0.2)	9	17K	1B
1402/05/04	74,500	74,500	76,000	75,840	1.43	7	12K	939M
1402/05/03	75,360	74,450	76,000	74,770	(2.47)	15	3K	195M
1402/05/02	76,490	76,490	76,800	76,660	3.62	14	16K	1B
1402/05/01	73,600	73,600	74,500	73,980	(0.78)	10	6K	417M
1402/04/31	74,610	74,310	77,900	74,560	(3.84)	12	4K	322M
1402/04/28	78,000	75,500	78,150	77,540	(0.41)	18	18K	1B
1402/04/27	78,420	77,500	78,450	77,860	(0.71)	25	15K	1B
1402/04/26	79,000	77,800	79,100	78,420	(0.7)	28	57K	4B
1402/04/25	79,990	78,900	80,000	78,970	0.28	14	20K	2B
1402/04/24	78,990	77,900	79,000	78,750	1.13	23	18K	1B
1402/04/21	77,800	77,800	79,850	77,870	(3.38)	28	56K	4B
1402/04/20	82,000	79,810	82,100	80,590	(2.42)	27	52K	4B
1402/04/19	82,720	80,400	83,000	82,590	0.72	12	7K	598M
1402/04/18	82,920	81,010	82,930	82,000	(0.23)	20	4K	302M
1402/04/17	82,600	82,000	83,080	82,190	(0.18)	17	8K	618M
1402/04/14	81,750	81,750	82,700	82,340	0.27	10	16K	1B
1402/04/13	82,990	81,760	83,000	82,120	0.32	21	54K	4B
1402/04/12	82,000	81,500	82,000	81,860	2.59	14	9K	737M
1402/04/11	79,400	79,310	81,840	79,790	0.24	45	37K	3B
1402/04/10	79,700	79,200	82,350	79,600	0.51	29	29K	2B
1402/04/07	81,000	78,700	82,490	79,200	(4.59)	36	230K	18B
1402/04/06	81,510	81,500	84,440	83,010	(1.83)	23	14K	1B
1402/04/05	80,200	80,200	89,700	84,560	3.26	50	98K	8B
1402/04/04	82,000	81,000	82,100	81,890	1.00	20	10K	851M
1402/04/03	81,000	80,000	82,200	81,080	0.09	12	6K	452M
1402/03/31	81,490	80,010	82,480	81,010	2.87	13	8K	635M
1402/03/30	79,200	78,450	81,490	78,750	(1.48)	16	19K	2B
1402/03/29	79,150	79,150	81,500	79,930	0.0	20	11K	894M
1402/03/28	79,350	79,000	80,000	79,930	(3.1)	12	6K	487M
1402/03/27	81,500	81,500	82,500	82,490	1.49	27	16K	1B
1402/03/24	81,500	80,000	81,500	81,280	2.99	38	17K	1B
1402/03/23	77,960	77,960	80,000	78,920	(1.47)	23	7K	566M
1402/03/22	80,800	77,550	80,800	80,100	(0.72)	20	23K	2B
1402/03/21	80,400	80,400	81,000	80,680	(1.07)	25	8K	683M
1402/03/20	83,200	80,500	83,200	81,550	(2.89)	24	11K	865M
1402/03/17	83,800	83,800	84,300	83,980	0.23	20	18K	1B
1402/03/16	84,500	83,300	84,990	83,790	0.16	40	34K	3B
1402/03/13	82,600	82,600	84,140	83,660	0.84	31	22K	2B
1402/03/10	82,900	82,900	83,800	82,960	0.01	17	12K	1B
1402/03/09	82,500	82,300	84,900	82,950	0.64	38	51K	4B
1402/03/08	82,200	82,100	83,000	82,420	0.75	31	23K	2B
1402/03/07	84,500	81,500	84,500	81,810	(4.08)	27	69K	6B
1402/03/06	85,300	84,300	85,500	85,290	(1.19)	21	17K	1B
1402/03/03	86,500	85,800	87,100	86,320	0.26	28	318K	27B
1402/03/02	85,820	85,500	86,500	86,100	1.31	37	18K	2B
1402/03/01	85,900	84,660	86,390	84,990	0.39	53	79K	7B
1402/02/31	83,950	83,900	85,000	84,660	0.36	29	11K	943M
1402/02/30	86,490	83,910	86,490	84,360	0.39	58	12K	1B
1402/02/27	82,000	82,000	84,800	84,030	1.40	51	17K	1B
1402/02/25	83,680	81,000	84,400	82,870	(0.94)	31	15K	1B
1402/02/24	81,060	81,060	87,000	83,660	4.24	77	86K	7B
1402/02/23	86,740	79,100	86,740	80,260	(5.12)	84	126K	10B
1402/02/20	87,500	81,600	87,700	84,590	(3.13)	108	143K	12B
1402/02/19	86,000	85,860	91,630	87,320	1.72	172	199K	17B
1402/02/18	89,000	84,900	90,000	85,840	(8.71)	213	298K	26B
1402/02/17	98,930	90,300	98,940	94,030	(1.71)	182	98K	9B
1402/02/16	91,670	91,670	99,000	95,670	4.36	210	135K	13B
1402/02/13	90,320	90,320	92,000	91,670	1.61	68	56K	5B
1402/02/12	89,490	89,000	90,350	90,220	2.71	86	1M	104B
1402/02/11	88,300	87,120	88,710	87,840	1.30	69	38K	3B
1402/02/10	87,500	86,150	87,600	86,710	0.72	103	389K	34B
1402/02/09	83,940	83,940	86,300	86,090	2.56	99	57K	5B
1402/02/06	85,500	83,000	85,690	83,940	(1.97)	110	109K	9B
1402/02/05	85,000	85,000	86,600	85,630	2.29	92	86K	7B
1402/02/04	83,000	83,000	84,500	83,710	0.43	54	22K	2B
1402/01/30	84,100	82,200	84,200	83,350	(0.44)	78	63K	5B
1402/01/29	83,000	83,000	84,200	83,720	3.10	104	86K	7B
1402/01/28	81,000	80,010	81,800	81,200	1.49	59	49K	4B
1402/01/27	78,500	78,500	80,850	80,010	2.54	72	99K	8B
1402/01/26	78,400	76,000	78,400	78,030	3.38	58	32K	3B
1402/01/22	76,200	74,600	76,400	75,480	(2.3)	59	95K	7B
1402/01/21	77,000	74,200	78,500	77,260	1.28	59	57K	4B
1402/01/20	70,910	70,910	76,600	76,280	4.25	73	963K	73B
1402/01/19	72,800	71,300	74,600	73,170	3.14	42	31K	2B
1402/01/16	70,000	70,000	71,390	70,940	0.24	31	40K	3B
1402/01/15	72,700	70,450	72,700	70,770	(0.87)	33	23K	2B
1402/01/14	73,590	68,560	73,590	71,390	1.56	38	30K	2B
1402/01/09	70,000	69,800	71,000	70,290	(0.16)	32	20K	1B
1402/01/08	68,710	68,700	70,500	70,400	2.92	14	7K	462M
1402/01/06	66,200	66,200	67,850	67,640	1.11	36	27K	2B
1402/01/05	66,200	66,200	67,400	66,900	2.45	15	15K	1B
1401/12/28	64,500	64,000	66,780	65,300	4.13	32	116K	8B
1401/12/27	62,400	62,300	63,280	62,710	6.47	31	18K	1B
1401/12/24	59,000	58,650	60,000	58,900	(0.17)	26	27K	2B
1401/12/23	59,000	58,900	59,060	59,000	(0.08)	26	63K	4B
1401/12/22	59,100	58,800	59,210	59,050	(0.32)	19	38K	2B
1401/12/21	59,500	59,000	59,500	59,240	(0.77)	14	37K	2B
1401/12/20	59,600	59,450	60,500	59,700	0.17	23	64K	4B
1401/12/16	60,000	59,300	60,000	59,600	1.71	18	17K	991M
1401/12/15	60,390	58,400	60,390	58,600	(1.05)	9	7K	422M
1401/12/14	59,490	58,700	59,490	59,220	0.65	26	17K	987M
1401/12/13	59,400	58,650	59,490	58,840	(2.65)	27	74K	4B
1401/12/10	61,200	59,400	61,500	60,440	1.31	72	84K	5B
1401/12/09	59,500	59,400	60,300	59,660	1.05	63	155K	9B
1401/12/08	59,000	58,800	59,800	59,040	0.70	25	28K	2B
1401/12/07	58,300	57,980	59,700	58,630	2.25	53	80K	5B
1401/12/06	54,000	54,000	57,950	57,340	7.68	47	170K	10B
1401/12/03	53,200	53,200	53,400	53,250	(0.6)	8	43K	2B
1401/12/02	54,500	52,700	54,500	53,570	1.61	19	48K	3B
1401/12/01	50,800	50,800	53,200	52,720	3.80	18	38K	2B
1401/11/30	51,000	50,500	51,000	50,790	0.69	4	16K	808M
1401/11/26	50,500	50,400	50,500	50,440	(0.59)	12	46K	2B
1401/11/25	50,750	50,500	50,750	50,740	(0.02)	2	5K	238M
1401/11/24	50,800	50,750	50,800	50,750	0.06	11	43K	2B
1401/11/23	50,700	50,700	51,000	50,720	(0.7)	14	16K	807M
1401/11/19	52,740	50,990	52,740	51,080	0.18	13	15K	767M
1401/11/18	50,700	50,700	52,740	50,990	2.04	5	4K	224M
1401/11/17	49,400	49,400	50,000	49,970	(0.14)	7	181K	9B
1401/11/16	50,000	49,800	50,040	50,040	(1.24)	7	245K	12B
1401/11/12	50,450	49,500	51,160	50,670	2.99	18	796K	40B
1401/11/11	49,200	49,100	49,300	49,200	0.51	6	50K	2B
1401/11/10	49,000	48,820	49,100	48,950	(1.94)	6	14K	696M
1401/11/09	50,800	49,200	51,010	49,920	(2.5)	6	129K	6B
1401/11/08	51,010	51,010	51,200	51,200	(1.65)	2	5K	231M
1401/11/05	50,000	50,000	54,500	52,060	(2.36)	8	70K	4B
1401/11/04	53,280	51,500	53,470	53,320	1.48	26	1M	63B
1401/11/03	54,000	52,500	54,000	52,540	(0.64)	5	5K	258M
1401/11/02	53,000	52,500	53,300	52,880	(1.25)	17	45K	2B
1401/11/01	53,550	53,550	53,550	53,550	(0.83)	1	10	536K
1401/10/28	54,200	53,610	54,200	54,000	0.19	7	6K	329M
1401/10/27	53,800	53,800	54,010	53,900	0.79	21	137K	7B
1401/10/26	50,100	50,100	54,000	53,480	2.69	21	27K	1B
1401/10/24	52,500	52,000	53,500	52,080	(1.75)	18	65K	3B
1401/10/21	53,040	53,000	53,890	53,010	0.04	20	41K	2B
1401/10/20	49,550	49,550	55,000	52,990	1.36	21	243K	13B
1401/10/19	51,800	51,800	54,000	52,280	(3.42)	29	35K	2B
1401/10/18	52,500	52,000	54,500	54,130	6.32	45	33K	2B
1401/10/17	50,000	50,000	51,500	50,910	1.82	15	49K	3B
1401/10/14	50,000	50,000	50,000	50,000	(1.19)	8	7K	347M
1401/10/13	50,600	50,600	50,600	50,600	1.26	3	616	31M
1401/10/12	48,500	48,500	50,700	49,970	(0.06)	11	9K	426M
1401/10/11	50,000	50,000	50,070	50,000	(1.34)	10	66K	3B
1401/10/10	51,000	50,000	52,500	50,680	(2.69)	14	113K	6B
1401/10/07	50,500	50,500	53,000	52,080	4.18	14	83K	4B
1401/10/05	49,800	49,800	50,500	49,990	0.40	12	15K	726M
1401/10/04	49,600	49,600	49,800	49,790	1.72	11	17K	866M
1401/10/03	49,000	48,600	49,900	48,950	1.56	21	72K	4B
1401/09/30	48,200	48,200	48,200	48,200	0.42	1	10K	482M
1401/09/29	48,000	48,000	48,000	48,000	(1.23)	7	27K	1B
1401/09/28	48,600	48,500	48,600	48,600	0.04	9	55K	3B
1401/09/27	47,900	47,900	48,700	48,580	2.23	11	13K	650M
1401/09/26	47,300	47,300	47,600	47,520	0.19	7	37K	2B
1401/09/23	47,000	47,000	47,600	47,430	1.32	9	9K	438M
1401/09/22	47,000	46,800	47,000	46,810	3.47	6	13K	629M
1401/09/21	45,000	45,000	45,600	45,240	1.21	5	33K	1B
1401/09/20	44,600	44,600	44,800	44,700	(0.6)	8	10K	447M
1401/09/19	45,000	44,600	45,000	44,970	(0.75)	9	143K	6B
1401/09/16	45,500	45,200	45,500	45,310	0.24	7	91K	4B
1401/09/15	45,200	45,200	45,200	45,200	(0.81)	2	2K	79M
1401/09/14	45,700	45,500	45,710	45,570	(0.7)	7	33K	2B
1401/09/13	45,890	45,890	45,890	45,890	(0.02)	1	152	7M
1401/09/12	45,900	45,900	45,900	45,900	(0.95)	4	11K	494M
1401/09/09	46,300	46,300	47,220	46,340	1.02	8	11K	502M
1401/09/08	45,800	45,800	45,900	45,870	0.15	6	7K	327M
1401/09/07	45,800	45,800	45,900	45,800	0.22	5	18K	824M
1401/09/06	45,700	45,700	45,700	45,700	(0.5)	5	93K	4B
1401/09/05	46,000	45,900	46,000	45,930	0.07	8	13K	576M
1401/09/02	45,900	45,900	45,900	45,900	0.22	4	3K	157M
1401/09/01	45,800	45,800	45,800	45,800	(0.22)	4	16K	734M
1401/08/30	45,900	45,900	46,010	45,900	0.83	7	41K	2B
1401/08/29	45,400	45,400	45,900	45,520	(0.72)	5	7K	301M
1401/08/25	45,800	45,800	46,300	45,850	0.11	9	61K	3B
1401/08/24	45,700	45,700	46,150	45,800	0.04	13	50K	2B
1401/08/23	45,800	45,700	45,800	45,780	(1.34)	10	27K	1B
1401/08/22	46,400	46,400	46,400	46,400	(0.02)	5	2K	91M
1401/08/21	47,100	46,300	47,100	46,410	1.49	10	19K	874M
1401/08/18	45,500	45,500	47,070	45,730	(0.57)	15	23K	1B
1401/08/17	45,800	45,800	46,000	45,990	1.30	9	13K	609M
1401/08/16	45,000	44,000	45,500	45,400	2.11	38	597K	27B
1401/08/15	44,640	44,290	44,640	44,460	3.35	9	13K	556M
1401/08/14	42,000	42,000	43,500	43,020	2.84	11	142K	6B
1401/08/11	41,900	41,800	41,900	41,830	(0.17)	8	35K	1B
1401/08/10	41,900	41,900	41,900	41,900	0.96	4	195	8M
1401/08/09	41,500	41,500	41,700	41,500	1.62	4	11K	446M
1401/08/08	40,800	40,800	41,000	40,840	0.07	7	14K	588M
1401/08/07	40,600	40,600	40,900	40,810	(0.37)	3	18K	743M
1401/08/04	41,200	40,500	41,200	40,960	(1.66)	8	38K	2B
1401/08/03	41,800	41,500	41,900	41,650	(1.79)	12	15K	618M
1401/08/02	42,700	41,800	42,700	42,410	(0.68)	12	23K	986M
1401/08/01	42,700	42,600	42,710	42,700	(0.23)	8	71K	3B
1401/07/30	42,800	42,700	42,810	42,800	(0.3)	7	23K	971M
1401/07/27	43,000	42,900	43,000	42,930	(0.14)	5	4K	181M
1401/07/26	42,900	42,900	43,000	42,990	0.44	9	71K	3B
1401/07/25	42,800	42,800	42,800	42,800	(0.26)	5	13K	538M
1401/07/24	43,000	42,900	43,000	42,910	(0.67)	10	10K	429M
1401/07/23	43,200	43,200	43,200	43,200	(0.55)	5	16K	710M
1401/07/20	43,440	43,440	43,440	43,440	1.00	7	46K	2B
1401/07/19	42,900	42,900	43,600	43,010	0.96	7	13K	551M
1401/07/18	42,600	42,600	42,600	42,600	(0.37)	3	11K	489M
1401/07/17	42,800	42,600	42,800	42,760	(0.56)	4	1K	64M
1401/07/16	43,000	43,000	43,990	43,000	0.61	6	105K	5B
1401/07/12	42,800	42,700	43,000	42,740	(0.58)	6	4K	173M
1401/07/11	43,000	42,800	43,000	42,990	0.44	7	202K	9B
1401/07/10	42,900	42,800	42,900	42,800	(0.67)	8	38K	2B
1401/07/09	44,190	43,000	44,190	43,090	(2.49)	5	10K	442M
1401/07/06	43,900	43,900	44,210	44,190	1.98	5	9K	378M
1401/07/04	43,300	43,300	43,500	43,330	(1.32)	4	14K	608M
1401/07/02	44,200	43,500	44,500	43,910	(0.88)	7	703	31M
1401/06/30	44,400	44,200	44,400	44,300	(0.45)	6	26K	1B
1401/06/29	44,500	44,500	44,510	44,500	(0.82)	11	99K	4B
1401/06/28	44,850	44,800	44,900	44,870	(0.38)	8	28K	1B
1401/06/27	45,700	44,900	45,700	45,040	(1.9)	6	54K	2B
1401/06/23	45,580	45,400	45,910	45,910	0.75	40	2M	81B
1401/06/22	45,500	45,500	45,950	45,570	(0.02)	5	6K	286M
1401/06/21	45,600	45,350	45,650	45,580	(0.15)	8	47K	2B
1401/06/20	45,700	45,500	46,300	45,650	(0.31)	6	42K	2B
1401/06/19	45,600	45,600	45,810	45,790	(1.02)	9	115K	5B
1401/06/16	46,500	46,250	46,600	46,260	(0.13)	15	438K	20B
1401/06/15	46,300	46,300	46,400	46,320	(0.92)	4	12K	560M
1401/06/14	46,600	46,600	46,900	46,750	0.11	18	157K	7B
1401/06/13	46,700	46,700	46,750	46,700	0.26	10	28K	1B
1401/06/12	46,900	46,300	46,900	46,580	(0.66)	16	83K	4B
1401/06/09	46,800	46,800	46,900	46,890	(0.53)	7	32K	2B
1401/06/08	47,050	46,800	47,150	47,140	0.11	5	58K	3B
1401/06/07	47,000	46,900	47,230	47,090	0.04	28	300K	14B
1401/06/06	47,010	46,850	47,430	47,070	(0.42)	25	340K	16B
1401/06/05	47,500	47,200	47,700	47,270	0.24	28	139K	7B
1401/06/02	47,182	47,010	47,309	47,159	371.59	20	99K	5B