Name: صندوق س. کالای کهربا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. کالای کهربا
کهربا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	221,970	221,970	227,030	225,219	2.38	9,670	33M	7T
1405/06/25	221,006	218,501	221,006	220,070	1.11	7,783	25M	6T
1405/06/24	219,000	216,840	219,000	217,788	(1.64)	8,626	23M	5T
1405/06/23	223,998	220,871	224,000	222,177	0.46	8,263	23M	5T
1405/06/22	222,650	220,287	222,650	221,390	(1.97)	14,591	40M	9T
1405/06/21	224,250	221,476	226,689	225,081	(1.28)	12,758	29M	6T
1405/06/18	226,000	226,000	229,950	228,360	2.85	11,568	28M	6T
1405/06/17	220,000	219,988	223,150	221,700	1.95	8,601	15M	3T
1405/06/16	215,250	214,500	218,488	217,292	(0.2)	11,131	125M	27T
1405/06/15	220,000	216,000	220,000	217,735	(1.7)	15,657	41M	9T
1405/06/14	221,500	220,300	222,200	221,423	2.54	12,101	27M	6T
1405/06/11	217,000	214,000	219,000	216,003	1.13	13,436	39M	9T
1405/06/10	214,500	211,040	215,499	213,793	(0.25)	12,564	30M	6T
1405/06/09	211,737	210,500	215,800	212,871	1.86	15,051	31M	7T
1405/06/08	205,800	204,100	212,414	208,974	2.73	25,635	63M	13T
1405/06/07	205,800	204,100	212,414	208,300	2.40	14,757	42M	9T
1405/06/04	197,999	197,599	205,260	202,242	(1.0)	14,988	39M	8T
1405/06/03	209,500	202,000	209,500	206,106	(1.97)	20,010	55M	11T
1405/06/02	212,488	207,005	213,900	210,615	0.30	20,592	60M	13T
1405/06/01	208,588	208,588	211,500	209,890	4.18	15,226	38M	8T
1405/05/31	200,000	198,200	202,900	200,346	5.40	14,841	51M	10T
1405/05/28	188,500	188,500	191,079	189,757	2.33	13,670	37M	7T
1405/05/27	184,201	184,201	186,200	185,432	1.20	12,141	33M	6T
1405/05/26	182,220	182,000	183,886	183,095	0.38	6,786	14M	3T
1405/05/25	182,499	181,000	183,281	182,403	(0.33)	5,757	14M	3T
1405/05/24	183,300	181,900	184,046	183,009	1.41	9,865	41M	8T
1405/05/21	178,566	178,020	181,305	180,464	1.71	13,394	26M	5T
1405/05/20	178,566	178,020	181,305	180,414	1.68	11,790	23M	4T
1405/05/19	178,000	177,000	178,000	177,521	(0.38)	5,001	7M	1T
1405/05/18	177,500	177,500	178,739	178,241	(0.16)	4,475	13M	2T
1405/05/17	179,000	178,200	179,269	178,628	2.00	7,210	20M	4T
1405/05/14	176,300	174,770	176,300	175,352	(0.51)	8,451	17M	3T
1405/05/13	176,200	175,981	176,895	176,256	0.36	8,798	18M	3T
1405/05/12	176,200	175,981	176,895	176,284	0.37	5,623	13M	2T
1405/05/11	175,500	174,400	176,700	175,194	(2.62)	7,533	12M	2T
1405/05/10	180,250	179,400	181,000	180,129	0.78	5,313	10M	2T
1405/05/07	178,100	178,100	179,100	178,795	1.36	5,132	12M	2T
1405/05/06	176,999	176,050	178,257	176,844	0.50	4,522	10M	2T
1405/05/05	175,888	175,000	175,888	175,628	1.59	3,806	7M	1T
1405/05/04	171,835	171,750	173,800	172,502	(1.62)	6,391	14M	2T
1405/05/03	176,000	174,800	176,000	175,347	(2.37)	6,864	11M	2T
1405/04/31	180,000	179,000	180,150	179,783	2.55	5,020	11M	2T
1405/04/30	174,100	174,010	176,200	174,982	1.14	4,539	10M	2T
1405/04/29	172,888	171,900	174,299	173,043	(3.18)	7,773	16M	3T
1405/04/28	179,900	178,000	180,099	178,928	(1.63)	6,954	15M	3T
1405/04/27	184,000	180,969	184,000	181,906	2.03	10,286	41M	8T
1405/04/24	178,200	177,400	179,298	178,140	3.37	8,009	20M	3T
1405/04/23	170,700	170,700	172,911	172,154	1.84	5,818	19M	3T
1405/04/22	169,882	168,560	169,882	169,025	(0.94)	3,936	5M	879B
1405/04/21	170,310	170,310	171,990	171,040	1.43	4,891	10M	2T
1405/04/20	169,980	167,909	169,980	168,501	(2.28)	5,985	14M	2T
1405/04/17	171,711	171,160	173,984	172,607	2.74	7,208	18M	3T
1405/04/16	167,040	166,505	168,555	167,753	2.30	6,827	17M	3T
1405/04/15	163,500	162,800	164,400	163,987	2.98	11,636	35M	6T
1405/04/14	163,500	162,800	164,400	163,987	2.98	11,636	35M	6T
1405/04/13	163,500	162,800	164,400	163,987	2.98	11,636	35M	6T
1405/04/10	163,500	162,800	164,250	163,862	2.90	8,288	20M	3T
1405/04/09	158,500	158,033	159,499	158,717	0.11	3,692	13M	2T
1405/04/08	159,000	157,000	159,999	158,620	(1.4)	8,022	23M	4T
1405/04/07	158,090	158,090	162,000	160,074	3.31	9,858	25M	4T
1405/04/06	155,500	154,180	155,500	155,039	2.25	5,789	21M	3T
1405/04/03	151,500	150,300	152,549	151,627	(0.48)	8,984	19M	3T
1405/04/01	153,000	151,800	153,724	152,712	0.28	3,286	7M	1T
1405/03/31	155,100	151,500	155,100	152,531	(2.98)	10,247	24M	4T
1405/03/30	160,000	157,200	160,000	157,902	1.32	7,674	17M	3T
1405/03/27	153,898	153,898	157,280	155,967	1.34	10,286	21M	3T
1405/03/26	156,771	153,444	156,771	154,360	(2.92)	14,134	25M	4T
1405/03/25	155,100	155,020	160,288	159,025	(1.77)	12,162	27M	4T
1405/03/24	160,567	158,970	162,624	160,625	(1.9)	11,963	20M	3T
1405/03/23	165,690	163,700	165,690	164,542	(3.37)	15,791	35M	6T
1405/03/20	169,800	169,000	170,690	170,094	(1.58)	7,345	21M	4T
1405/03/19	173,220	172,100	173,659	173,048	(0.08)	5,628	16M	3T
1405/03/18	175,747	171,700	175,747	172,932	(1.6)	9,100	28M	5T
1405/03/17	174,500	174,050	175,700	174,891	1.34	4,013	9M	2T
1405/03/16	173,505	172,357	174,000	172,798	(2.69)	9,260	18M	3T
1405/03/13	177,942	176,130	178,450	177,717	(0.13)	5,761	20M	4T
1405/03/12	178,800	176,601	178,998	178,096	0.89	6,702	31M	6T
1405/03/10	171,000	170,800	172,499	171,929	0.67	5,227	11M	2T
1405/03/09	171,001	169,100	171,650	170,618	(1.36)	10,954	44M	7T
1405/03/06	174,000	172,350	174,000	172,965	(1.97)	11,216	27M	5T
1405/03/05	174,000	172,350	174,000	172,946	(1.98)	6,488	20M	3T
1405/03/04	178,999	176,051	179,500	177,900	3.57	8,985	30M	5T
1405/03/03	171,000	170,418	173,700	171,308	(4.69)	12,046	30M	5T
1405/03/02	183,380	178,950	183,380	180,112	(2.45)	13,509	26M	5T
1405/02/30	182,000	181,750	186,110	184,672	1.31	6,960	19M	3T
1405/02/29	183,001	180,844	183,500	182,454	(0.79)	7,214	17M	3T
1405/02/28	185,080	183,705	185,500	184,763	(1.62)	10,754	16M	3T
1405/02/27	188,001	187,388	188,399	187,832	(0.17)	6,575	22M	4T
1405/02/26	188,020	187,000	189,703	188,085	(1.55)	10,656	29M	6T
1405/02/23	190,800	190,326	191,890	190,873	(1.91)	10,236	31M	6T
1405/02/22	197,464	193,561	197,490	194,879	(0.56)	15,577	35M	7T
1405/02/21	194,000	193,501	196,990	195,843	3.21	11,449	40M	8T
1405/02/20	190,500	189,290	190,500	189,711	(0.56)	11,159	32M	6T
1405/02/19	192,000	190,000	192,200	190,598	0.52	11,198	52M	10T
1405/02/16	193,499	183,861	193,999	190,157	(1.13)	24,368	80M	15T
1405/02/15	193,801	190,600	194,800	193,109	(3.57)	22,137	51M	10T
1405/02/14	203,000	198,500	203,000	200,674	(1.53)	20,495	59M	12T
1405/02/13	206,666	202,500	206,700	203,587	0.89	20,928	78M	16T
1405/02/12	204,400	200,000	204,400	201,758	2.08	18,737	87M	17T
1405/02/09	202,755	193,101	202,755	198,364	7.62	20,383	79M	16T
1405/02/08	181,997	181,997	187,855	183,986	6.68	15,671	86M	16T
1405/02/07	168,088	168,088	174,899	171,908	3.03	10,775	52M	9T
1405/02/06	166,400	166,400	167,288	166,856	0.46	4,608	14M	2T
1405/02/05	166,700	165,500	166,930	166,263	(0.03)	4,533	11M	2T
1405/02/02	165,300	165,000	167,266	166,301	1.95	5,985	20M	3T
1405/02/01	164,153	162,881	164,153	163,143	(0.96)	6,537	11M	2T
1405/01/31	165,052	163,880	165,500	164,799	(0.85)	5,255	16M	3T
1405/01/30	168,000	165,310	168,400	166,553	0.95	6,115	15M	2T
1405/01/29	165,000	163,690	165,700	164,770	(3.27)	9,645	20M	3T
1405/01/26	170,300	169,810	171,110	170,421	(2.12)	6,580	22M	4T
1405/01/25	173,400	173,400	174,998	174,121	1.04	7,174	21M	4T
1405/01/24	173,400	173,400	174,998	174,151	1.05	5,757	18M	3T
1405/01/23	173,700	171,030	173,700	172,428	2.39	6,547	29M	5T
1405/01/22	170,800	166,679	170,800	168,503	(1.84)	8,099	22M	4T
1405/01/19	171,000	170,000	174,600	171,666	(2.47)	7,330	32M	5T
1405/01/18	173,000	173,000	177,410	176,020	3.26	8,317	30M	5T
1405/01/17	170,100	169,501	171,000	170,468	0.33	4,394	16M	3T
1405/01/16	171,380	168,555	171,890	169,948	(0.12)	4,851	18M	3T
1405/01/15	164,500	164,010	173,680	170,150	4.14	8,478	35M	6T
1405/01/12	164,000	163,000	164,000	163,385	0.38	3,934	15M	2T
1405/01/11	164,000	163,000	164,000	163,385	0.38	3,934	15M	2T
1405/01/10	162,790	161,555	164,000	162,763	(0.02)	5,004	13M	2T
1405/01/09	166,512	161,000	166,512	162,796	(3.14)	8,046	20M	3T
1405/01/08	169,000	166,000	171,629	168,066	(0.18)	7,526	17M	3T
1405/01/05	165,500	164,173	169,700	168,365	(2.8)	6,728	20M	3T
1405/01/04	167,140	167,140	176,089	173,211	8.20	10,304	53M	9T
1405/01/03	167,140	167,140	176,089	173,211	8.20	10,304	53M	9T
1405/01/02	167,140	167,140	176,089	173,211	8.20	10,304	53M	9T
1405/01/01	167,140	167,140	176,089	173,211	8.20	10,304	53M	9T
1404/12/27	167,140	167,140	176,089	173,211	8.20	10,304	53M	9T
1404/12/26	151,000	151,000	163,999	160,081	6.84	9,587	97M	16T
1404/12/25	147,251	147,251	155,000	149,836	(8.42)	12,258	53M	8T
1404/12/24	163,612	163,612	163,612	163,612	(10.0)	2,045	10M	2T
1404/12/06	185,001	179,034	185,001	181,791	(1.23)	23,420	39M	7T
1404/12/05	184,305	182,010	184,638	184,064	(0.13)	15,604	36M	7T
1404/12/04	185,000	183,120	185,600	184,305	(0.59)	17,673	51M	9T
1404/12/03	185,900	184,471	186,189	185,402	(0.7)	15,883	34M	6T
1404/12/02	188,000	185,600	188,212	186,711	2.10	27,727	101M	19T
1404/11/29	184,200	181,951	184,499	182,871	1.10	14,169	48M	9T
1404/11/28	181,010	176,762	185,000	180,879	(0.84)	23,690	55M	10T
1404/11/27	182,510	181,155	184,000	182,412	(0.9)	17,461	32M	6T
1404/11/26	182,000	182,000	185,550	184,066	1.99	16,315	54M	10T
1404/11/25	182,680	179,680	183,000	180,471	(2.03)	19,113	47M	8T
1404/11/21	186,400	182,663	186,400	184,214	0.12	20,447	50M	9T
1404/11/20	186,000	181,202	186,850	183,999	4.78	25,920	74M	14T
1404/11/19	172,001	172,001	178,447	175,598	3.35	20,516	65M	11T
1404/11/18	167,979	166,500	171,800	169,902	0.14	20,525	61M	10T
1404/11/14	170,200	167,979	170,921	169,659	3.66	24,436	69M	12T
1404/11/13	165,183	157,000	167,887	163,670	(5.88)	50,623	125M	21T
1404/11/12	176,400	170,402	179,000	173,893	(1.5)	34,516	91M	16T
1404/11/11	169,010	169,010	182,597	176,543	(4.73)	42,544	126M	22T
1404/11/08	188,059	180,100	188,458	185,306	7.00	43,914	176M	33T
1404/11/07	170,888	170,100	175,751	173,179	6.20	31,459	85M	15T
1404/11/06	160,700	160,601	164,998	163,064	4.16	25,496	69M	11T
1404/11/05	155,838	154,280	157,698	156,550	0.46	17,679	46M	7T
1404/11/04	158,200	155,010	158,200	155,838	3.43	20,350	49M	8T
1404/11/01	150,600	147,000	151,999	150,668	3.01	19,099	52M	8T
1404/10/30	146,300	145,001	147,899	146,269	(0.84)	16,688	38M	6T
1404/10/29	148,808	146,200	149,399	147,515	0.64	18,552	40M	6T
1404/10/28	147,420	146,051	147,588	146,570	(1.72)	16,834	34M	5T
1404/10/24	149,260	148,266	150,600	149,135	0.31	14,337	37M	5T
1404/10/23	148,550	147,571	149,980	148,672	(1.31)	16,043	27M	4T
1404/10/22	151,370	148,700	153,288	150,638	2.00	22,872	63M	10T
1404/10/21	144,000	144,000	149,500	147,683	3.78	18,722	52M	8T
1404/10/20	147,000	139,000	147,000	142,303	(7.21)	38,947	87M	12T
1404/10/17	154,000	150,100	155,200	153,360	(1.45)	24,580	60M	9T
1404/10/16	157,000	152,137	159,430	155,616	5.20	40,850	133M	21T
1404/10/15	147,500	144,444	150,000	147,930	6.11	29,569	101M	15T
1404/10/14	140,992	137,302	141,389	139,418	2.36	21,013	65M	9T
1404/10/10	137,000	131,829	139,500	136,209	(1.47)	29,047	76M	10T
1404/10/09	134,000	133,500	142,780	138,241	(0.05)	35,296	105M	15T
1404/10/08	140,000	133,443	143,169	138,316	(6.71)	53,937	125M	17T
1404/10/07	148,500	141,000	154,595	148,269	2.32	54,717	165M	25T
1404/10/06	144,500	143,600	146,142	144,903	3.33	30,553	91M	13T
1404/10/03	139,290	138,300	141,300	140,232	3.60	29,295	98M	14T
1404/10/02	133,596	132,900	136,800	135,365	4.20	22,729	56M	8T
1404/10/01	128,862	128,861	130,880	129,911	2.59	18,125	50M	6T
1404/09/30	125,000	124,230	127,753	126,629	(0.62)	15,713	54M	7T
1404/09/29	128,500	125,888	128,901	127,422	0.18	24,067	116M	15T
1404/09/26	126,020	125,800	128,510	127,191	2.75	19,599	66M	8T
1404/09/25	124,400	123,300	124,937	123,787	(3.58)	24,097	63M	8T
1404/09/24	130,000	126,010	130,950	128,378	1.37	34,937	97M	12T
1404/09/23	125,499	125,005	127,748	126,642	(0.48)	16,571	46M	6T
1404/09/22	126,498	125,665	127,960	127,248	4.93	26,713	97M	12T
1404/09/19	118,930	118,300	122,935	121,271	(0.17)	17,838	54M	7T
1404/09/18	123,500	119,125	123,500	121,482	(1.94)	36,704	89M	11T
1404/09/17	125,200	123,000	125,292	123,881	(0.2)	25,853	67M	8T
1404/09/16	125,555	122,700	125,986	124,132	0.04	24,672	68M	8T
1404/09/15	123,600	122,900	124,600	124,081	1.46	18,269	42M	5T
1404/09/12	122,512	122,000	122,683	122,290	2.72	15,598	76M	9T
1404/09/11	119,497	118,098	120,800	119,055	(2.23)	24,287	54M	6T
1404/09/10	120,400	120,400	122,471	121,765	2.53	19,024	56M	7T
1404/09/09	118,505	117,700	119,500	118,763	2.46	18,909	55M	7T
1404/09/08	115,600	115,005	117,221	115,915	2.92	17,694	45M	5T
1404/09/05	112,221	112,190	112,851	112,631	1.14	12,431	31M	3T
1404/09/04	112,110	110,990	112,110	111,357	0.09	15,987	30M	3T
1404/09/02	111,400	111,111	111,900	111,262	0.20	12,884	106M	12T
1404/09/01	111,780	110,690	111,790	111,045	(0.68)	14,943	25M	3T
1404/08/28	111,085	111,040	112,317	111,810	1.37	12,694	35M	4T
1404/08/27	110,000	109,801	110,830	110,299	(0.44)	12,481	37M	4T
1404/08/26	111,400	110,310	111,400	110,782	0.89	10,383	41M	5T
1404/08/25	110,300	109,500	110,430	109,807	(1.32)	17,445	42M	5T
1404/08/24	112,000	110,211	112,288	111,279	(0.81)	22,805	55M	6T
1404/08/21	111,111	111,111	112,827	112,191	3.24	19,163	58M	6T
1404/08/20	107,101	107,101	109,500	108,670	3.52	19,605	60M	7T
1404/08/19	104,997	104,830	105,327	104,976	0.68	9,997	29M	3T
1404/08/18	104,600	103,700	104,689	104,270	0.01	10,593	23M	2T
1404/08/17	104,500	103,894	104,690	104,260	(0.26)	11,450	27M	3T
1404/08/14	104,900	104,300	105,000	104,536	(0.43)	9,097	18M	2T
1404/08/13	104,566	104,550	105,286	104,989	0.79	10,085	27M	3T
1404/08/12	104,275	103,860	104,495	104,162	(0.01)	8,752	22M	2T
1404/08/11	104,500	103,780	104,649	104,172	0.40	10,343	28M	3T
1404/08/10	103,200	102,990	104,399	103,759	0.65	11,349	27M	3T
1404/08/07	103,000	102,560	103,630	103,086	1.95	12,613	25M	3T
1404/08/06	102,000	100,150	102,000	101,118	(2.81)	21,054	40M	4T
1404/08/05	104,588	103,562	104,600	104,038	(1.22)	16,386	34M	4T
1404/08/04	105,601	104,377	105,800	105,327	1.53	20,001	44M	5T
1404/08/03	103,000	102,100	104,649	103,736	0.25	13,810	31M	3T
1404/07/30	104,001	102,850	104,350	103,482	(2.42)	18,623	41M	4T
1404/07/29	106,670	104,790	106,704	106,050	0.15	22,380	37M	4T
1404/07/28	106,000	105,300	106,849	105,892	(0.81)	12,803	32M	3T
1404/07/27	106,200	106,000	107,120	106,755	1.94	14,096	54M	6T
1404/07/26	104,900	104,444	104,985	104,720	(2.1)	21,439	53M	6T
1404/07/23	107,000	106,251	107,700	106,963	1.65	15,228	40M	4T
1404/07/22	105,300	104,388	105,978	105,227	(0.42)	12,704	35M	4T
1404/07/21	106,502	104,800	106,599	105,675	1.17	16,457	45M	5T
1404/07/20	104,000	103,110	106,321	104,448	(2.31)	23,007	63M	7T
1404/07/19	107,000	106,321	107,599	106,920	(1.53)	26,106	57M	6T
1404/07/16	109,000	108,020	109,600	108,579	4.29	20,414	76M	8T
1404/07/15	102,900	102,810	105,446	104,109	1.69	17,052	57M	6T
1404/07/14	103,450	101,140	103,555	102,374	(0.58)	20,558	55M	6T
1404/07/13	102,550	102,011	103,700	102,970	(0.24)	19,089	64M	7T
1404/07/12	103,500	102,554	104,000	103,222	(1.87)	32,918	138M	14T
1404/07/09	103,642	103,510	105,980	105,188	3.49	25,804	98M	10T
1404/07/08	102,000	100,496	102,600	101,641	1.50	21,740	89M	9T
1404/07/07	98,000	97,998	101,030	100,137	1.61	21,121	82M	8T
1404/07/06	100,500	96,051	100,500	98,549	(2.32)	38,840	128M	13T
1404/07/05	100,502	99,500	102,000	100,893	2.29	29,268	110M	11T
1404/07/02	98,700	98,250	99,150	98,636	4.82	23,781	124M	12T
1404/07/01	92,240	92,240	95,220	94,103	2.17	21,081	94M	9T
1404/06/31	92,999	91,684	92,999	92,108	(1.77)	18,154	66M	6T
1404/06/30	95,000	92,817	95,000	93,767	2.22	25,671	117M	11T
1404/06/29	92,000	91,000	93,000	91,735	5.80	21,238	111M	10T
1404/06/26	87,288	86,332	87,288	86,708	(0.19)	11,109	31M	3T
1404/06/25	86,640	86,425	87,120	86,875	2.09	12,575	48M	4T
1404/06/24	85,150	84,600	85,510	85,096	1.50	9,615	43M	4T
1404/06/23	83,300	83,300	84,180	83,840	0.13	11,411	69M	6T
1404/06/22	84,200	83,220	84,250	83,732	(2.05)	16,860	37M	3T
1404/06/18	85,000	84,280	86,466	85,483	(0.89)	12,267	36M	3T
1404/06/17	88,010	85,400	88,028	86,248	(0.33)	21,635	69M	6T
1404/06/16	86,000	85,800	87,324	86,531	2.22	14,223	60M	5T
1404/06/15	84,252	84,249	85,300	84,652	1.25	12,048	45M	4T
1404/06/12	82,320	82,289	84,456	83,611	0.61	11,773	48M	4T
1404/06/11	84,020	82,310	84,020	83,106	(2.09)	21,865	59M	5T
1404/06/09	83,601	83,560	85,700	84,877	1.11	16,013	60M	5T
1404/06/08	86,001	81,865	86,003	83,947	5.13	25,761	84M	7T
1404/06/05	79,500	79,002	80,882	79,850	2.82	15,477	68M	5T
1404/06/04	78,400	77,185	78,600	77,659	(0.45)	13,084	43M	3T
1404/06/03	78,210	77,444	78,449	78,012	1.75	11,866	33M	3T
1404/06/01	76,390	75,816	77,058	76,667	1.12	12,446	43M	3T
1404/05/29	75,500	75,500	76,070	75,816	0.86	11,073	29M	2T
1404/05/28	75,250	74,849	75,349	75,169	0.57	7,455	24M	2T
1404/05/27	74,650	74,600	74,967	74,742	0.37	5,672	23M	2T
1404/05/26	74,965	73,999	74,965	74,463	0.39	7,537	26M	2T
1404/05/25	74,288	73,800	74,600	74,171	(1.66)	9,015	25M	2T
1404/05/22	75,398	75,000	75,977	75,421	1.61	8,388	29M	2T
1404/05/21	74,149	74,014	74,576	74,227	(0.7)	6,822	17M	1T
1404/05/20	74,660	74,450	75,099	74,752	1.35	8,131	26M	2T
1404/05/19	73,700	73,420	74,249	73,757	(0.36)	9,960	45M	3T
1404/05/18	74,050	73,440	74,560	74,025	(1.41)	13,133	34M	3T
1404/05/15	75,090	74,820	75,310	75,087	(0.78)	8,571	25M	2T
1404/05/14	76,540	73,800	77,119	75,681	0.01	21,496	87M	7T
1404/05/13	75,000	74,600	76,290	75,670	0.54	12,736	60M	5T
1404/05/12	76,030	74,550	76,150	75,265	2.07	19,482	93M	7T
1404/05/11	72,651	72,651	74,277	73,738	3.25	15,713	78M	6T
1404/05/08	71,303	71,175	71,600	71,415	0.08	8,571	37M	3T
1404/05/07	71,552	71,139	71,696	71,355	0.26	8,679	30M	2T
1404/05/06	71,100	70,600	71,320	71,168	1.68	8,594	39M	3T
1404/05/05	70,050	69,700	70,130	69,995	(0.4)	7,925	22M	2T
1404/05/04	70,700	70,002	70,750	70,273	(1.2)	7,589	17M	1T
1404/05/01	71,500	70,890	71,500	71,130	0.10	9,436	37M	3T
1404/04/31	71,425	70,820	71,488	71,058	1.18	9,443	34M	2T
1404/04/30	70,110	69,999	70,699	70,229	1.16	7,375	27M	2T
1404/04/29	69,813	69,000	69,827	69,425	(0.91)	10,844	22M	2T
1404/04/28	70,500	69,840	70,531	70,062	(0.77)	9,043	21M	1T
1404/04/25	70,249	69,912	71,350	70,604	(0.37)	6,404	26M	2T
1404/04/24	71,600	70,000	71,849	70,863	(1.25)	10,028	27M	2T
1404/04/23	71,400	70,511	72,649	71,760	2.92	11,400	43M	3T
1404/04/22	69,050	68,650	71,326	69,724	1.30	10,733	44M	3T
1404/04/21	69,477	68,345	69,555	68,829	(0.71)	8,651	34M	2T
1404/04/18	69,498	68,888	69,890	69,319	0.63	5,986	15M	1T
1404/04/17	68,015	68,015	69,700	68,884	(1.51)	9,147	29M	2T
1404/04/16	70,500	68,965	71,170	69,940	(2.72)	17,321	33M	2T
1404/04/11	70,200	70,135	73,300	71,899	(3.12)	9,121	33M	2T
1404/04/10	75,510	72,020	77,000	74,215	1.15	17,354	51M	4T
1404/04/09	72,500	72,500	74,050	73,370	7.47	13,572	51M	4T
1404/04/08	66,120	66,120	70,008	68,273	4.29	12,001	50M	3T
1404/04/07	64,999	64,213	66,100	65,462	2.03	8,400	51M	3T
1404/03/21	64,100	63,895	64,449	64,158	1.18	6,324	11M	721B
1404/03/20	63,000	63,000	63,695	63,408	(2.22)	6,010	9M	549B
1404/03/19	64,371	64,371	65,348	64,845	1.25	12,288	26M	2T
1404/03/18	63,830	63,500	64,370	64,044	(0.07)	7,367	11M	713B
1404/03/17	64,380	63,442	64,650	64,090	0.16	9,715	23M	1T
1404/03/13	63,970	63,720	64,390	63,986	1.21	7,706	19M	1T
1404/03/12	62,250	62,223	63,900	63,218	1.23	9,413	17M	1T
1404/03/11	62,500	62,100	62,970	62,447	(0.23)	6,272	12M	744B
1404/03/10	62,999	62,360	62,999	62,590	(0.69)	5,971	15M	916B
1404/03/07	62,900	62,200	63,187	63,024	0.78	4,595	16M	991B
1404/03/06	61,500	61,500	62,790	62,535	0.70	4,936	19M	1T
1404/03/05	61,800	61,800	62,350	62,103	(1.42)	7,614	13M	828B
1404/03/04	62,601	62,104	63,196	62,999	(0.53)	6,477	33M	2T
1404/03/03	63,500	63,160	63,890	63,332	(1.04)	9,774	32M	2T
1404/02/31	65,101	63,135	65,110	63,996	(0.11)	11,064	32M	2T
1404/02/30	63,350	63,000	66,000	64,065	5.13	17,522	78M	5T
1404/02/29	61,050	60,163	61,480	60,940	1.69	6,729	21M	1T
1404/02/28	60,751	58,999	60,790	59,928	(2.53)	12,801	46M	3T
1404/02/27	62,300	60,950	62,400	61,481	(2.71)	12,476	29M	2T
1404/02/24	63,540	62,502	63,680	63,196	(1.06)	7,957	15M	923B
1404/02/23	64,001	63,554	64,300	63,873	0.45	6,719	20M	1T
1404/02/22	62,800	62,700	63,900	63,586	(3.1)	9,073	32M	2T
1404/02/21	66,973	62,000	67,462	65,619	0.83	16,297	62M	4T
1404/02/20	64,200	64,100	65,600	65,079	2.07	8,762	36M	2T
1404/02/17	63,110	62,620	64,550	63,757	0.69	9,220	34M	2T
1404/02/16	62,990	62,630	63,740	63,319	(3.29)	11,014	42M	3T
1404/02/15	66,156	63,617	66,690	65,471	(1.6)	13,875	37M	2T
1404/02/14	66,600	65,970	67,400	66,535	1.32	17,241	83M	6T
1404/02/13	66,800	65,100	66,885	65,667	6.41	13,728	63M	4T
1404/02/10	61,300	61,300	62,039	61,714	1.48	8,404	27M	2T
1404/02/09	59,800	59,700	61,243	60,812	1.11	6,485	35M	2T
1404/02/08	59,500	58,800	60,700	60,143	(0.32)	7,059	54M	3T
1404/02/07	61,500	59,650	61,500	60,338	4.71	11,555	50M	3T
1404/02/06	56,000	56,000	59,000	57,624	1.75	15,389	61M	4T
1404/02/03	56,000	55,751	57,647	56,635	(1.85)	10,615	32M	2T
1404/02/02	58,809	56,684	58,809	57,701	(2.31)	14,403	46M	3T
1404/02/01	59,294	58,303	60,604	59,066	3.99	12,736	50M	3T
1404/01/31	57,224	55,180	58,696	56,801	(7.09)	22,688	93M	5T
1404/01/30	61,800	58,842	63,040	61,137	(4.41)	21,833	86M	5T
1404/01/27	65,000	63,305	65,312	63,957	(1.93)	14,370	66M	4T
1404/01/26	67,774	62,528	68,224	65,214	2.49	21,058	87M	6T
1404/01/25	62,335	62,330	65,000	63,627	2.07	18,833	77M	5T
1404/01/24	62,318	62,318	63,500	62,335	(9.98)	12,426	61M	4T
1404/01/23	72,010	65,662	72,010	69,242	(5.09)	28,010	118M	8T
1404/01/20	75,150	71,220	76,000	72,957	(0.8)	17,205	58M	4T
1404/01/19	73,259	73,259	75,000	73,543	(9.65)	25,601	121M	9T
1404/01/18	81,970	80,030	82,401	81,398	2.24	17,198	59M	5T
1404/01/17	78,150	77,777	80,799	79,612	1.87	13,298	54M	4T
1404/01/16	78,998	76,900	79,588	78,151	(5.61)	24,170	79M	6T
1404/01/10	85,497	81,745	85,497	82,797	(2.79)	15,686	56M	5T
1404/01/09	85,000	83,500	86,300	85,172	6.12	16,256	52M	4T
1404/01/06	79,739	79,000	81,342	80,259	3.42	12,935	42M	3T
1404/01/05	76,500	73,417	78,890	77,605	(1.14)	13,727	50M	4T
1403/12/28	80,067	77,001	80,067	78,499	7.44	17,623	73M	6T
1403/12/27	73,000	72,014	73,740	73,061	5.70	14,482	47M	3T
1403/12/26	68,128	68,100	69,820	69,118	2.88	11,177	55M	4T
1403/12/25	67,400	66,401	67,400	67,180	0.11	9,257	33M	2T
1403/12/22	67,259	66,820	67,410	67,109	(0.22)	6,737	43M	3T
1403/12/21	67,500	66,350	67,880	67,259	(1.0)	9,055	36M	2T
1403/12/20	69,200	67,400	69,200	67,940	(0.86)	12,500	69M	5T
1403/12/19	69,000	67,157	69,150	68,532	3.58	15,584	63M	4T
1403/12/18	66,400	65,660	66,938	66,161	4.23	11,412	52M	3T
1403/12/15	63,500	63,250	63,750	63,478	(2.06)	11,656	28M	2T
1403/12/14	64,640	64,590	64,970	64,815	1.64	9,587	38M	2T
1403/12/13	63,120	63,025	64,128	63,771	(1.97)	13,890	56M	4T
1403/12/12	66,000	63,000	66,450	65,055	(0.57)	15,310	53M	3T
1403/12/11	66,209	64,348	66,784	65,426	(4.05)	21,125	67M	4T
1403/12/08	67,700	67,700	68,970	68,191	2.21	12,909	63M	4T
1403/12/07	66,659	65,789	67,489	66,718	(3.05)	14,415	47M	3T
1403/12/06	69,400	68,140	69,800	68,816	(0.16)	13,875	62M	4T
1403/12/05	69,558	67,669	69,770	68,929	(4.49)	23,788	61M	4T
1403/12/04	73,500	71,000	73,777	72,173	3.48	20,983	75M	5T
1403/12/01	68,920	68,915	70,600	69,747	4.31	16,102	56M	4T
1403/11/30	66,000	66,000	67,208	66,862	2.22	9,843	34M	2T
1403/11/29	65,010	65,010	65,637	65,408	1.16	9,190	30M	2T
1403/11/28	64,648	63,690	64,999	64,658	(0.31)	9,453	34M	2T
1403/11/27	64,400	64,300	65,609	64,860	1.49	14,693	67M	4T
1403/11/23	66,646	61,560	66,646	63,909	(1.46)	25,857	119M	8T
1403/11/21	65,145	63,470	65,145	64,853	9.51	19,040	128M	8T
1403/11/17	58,420	58,400	59,820	59,223	3.74	12,594	48M	3T
1403/11/16	56,940	56,940	57,200	57,090	0.83	7,315	32M	2T
1403/11/15	56,770	56,151	57,200	56,620	0.55	10,186	37M	2T
1403/11/14	56,000	55,878	56,750	56,308	0.92	7,787	33M	2T
1403/11/13	56,100	55,661	56,100	55,796	2.03	10,230	46M	3T
1403/11/10	55,100	54,081	55,197	54,685	(0.68)	13,057	51M	3T
1403/11/08	54,999	54,600	55,495	55,057	(0.41)	8,064	27M	1T
1403/11/07	55,333	54,950	55,594	55,286	0.49	8,479	38M	2T
1403/11/06	55,181	54,390	55,600	55,018	1.36	13,645	54M	3T
1403/11/03	54,119	53,600	54,650	54,278	2.66	10,206	49M	3T
1403/11/02	52,530	52,530	53,180	52,873	1.65	7,703	36M	2T
1403/11/01	52,100	51,801	52,190	52,017	0.41	6,949	30M	2T
1403/10/30	52,105	51,521	52,165	51,806	0.59	6,072	36M	2T
1403/10/29	51,280	51,270	51,850	51,504	(0.37)	5,904	20M	1T
1403/10/26	51,985	51,450	51,985	51,693	(1.06)	6,458	20M	1T
1403/10/24	52,200	52,100	52,350	52,245	0.79	5,159	18M	922B
1403/10/23	52,100	51,300	52,188	51,834	(0.6)	6,812	24M	1T
1403/10/22	52,200	51,777	52,297	52,148	2.68	7,692	25M	1T
1403/10/19	50,000	49,700	51,015	50,785	2.03	8,062	57M	3T
1403/10/18	49,500	49,402	50,085	49,775	1.54	6,039	29M	1T
1403/10/17	49,175	48,812	49,235	49,020	(0.74)	6,825	22M	1T
1403/10/16	49,502	49,241	49,700	49,384	(0.2)	5,932	31M	2T
1403/10/15	49,380	49,110	49,851	49,483	(1.36)	10,890	44M	2T
1403/10/12	50,102	50,010	50,266	50,167	0.03	5,778	35M	2T
1403/10/11	50,300	49,610	50,350	50,150	1.47	7,982	44M	2T
1403/10/10	48,750	48,000	50,260	49,422	(0.59)	10,912	47M	2T
1403/10/09	51,106	49,000	51,170	49,713	(2.06)	15,728	57M	3T
1403/10/08	50,600	50,250	51,030	50,758	2.94	12,464	76M	4T
1403/10/05	49,086	48,766	49,558	49,306	(0.9)	8,749	47M	2T
1403/10/04	50,001	49,510	50,090	49,754	0.65	9,116	41M	2T
1403/10/03	49,500	49,030	49,750	49,434	3.23	10,576	44M	2T
1403/10/02	47,460	46,955	48,500	47,885	(1.18)	10,594	58M	3T
1403/10/01	49,277	48,099	49,277	48,455	(2.91)	16,949	56M	3T
1403/09/28	50,200	49,628	50,340	49,909	(1.22)	10,933	37M	2T
1403/09/27	51,041	49,638	51,277	50,523	0.99	12,749	65M	3T
1403/09/26	49,859	49,800	50,449	50,030	0.54	11,670	101M	5T
1403/09/25	50,920	49,300	50,920	49,763	(0.27)	10,812	46M	2T
1403/09/24	49,750	49,650	50,336	49,896	1.65	9,994	56M	3T
1403/09/21	48,510	48,510	49,280	49,087	2.95	7,706	72M	4T
1403/09/20	47,401	47,401	47,850	47,679	1.67	7,065	65M	3T
1403/09/19	46,750	46,730	47,149	46,895	0.51	7,387	28M	1T
1403/09/18	46,665	46,501	46,765	46,656	1.17	4,944	20M	922B
1403/09/17	46,088	46,000	46,288	46,116	(0.61)	6,829	40M	2T
1403/09/14	46,488	46,300	46,488	46,401	0.34	6,940	30M	1T
1403/09/13	46,300	46,076	46,500	46,243	0.62	7,736	36M	2T
1403/09/12	45,900	45,800	46,080	45,958	0.73	6,009	23M	1T
1403/09/11	45,830	45,412	45,899	45,623	(0.93)	4,818	43M	2T
1403/09/10	46,000	45,850	46,250	46,050	2.44	7,221	38M	2T
1403/09/07	45,052	44,760	45,120	44,953	0.54	5,109	20M	914B
1403/09/06	44,588	44,180	45,000	44,712	0.06	6,358	36M	2T
1403/09/05	44,350	44,180	45,258	44,683	(2.07)	8,902	50M	2T
1403/09/04	46,532	45,003	46,532	45,628	(1.8)	12,882	60M	3T
1403/09/03	46,300	46,300	46,828	46,466	2.46	8,700	44M	2T
1403/08/30	45,430	44,827	45,845	45,352	2.20	8,333	44M	2T
1403/08/29	44,000	43,900	44,997	44,376	2.13	6,193	39M	2T
1403/08/28	43,560	43,346	43,699	43,451	0.30	4,851	29M	1T
1403/08/27	43,360	43,200	43,530	43,320	0.11	3,146	11M	468B
1403/08/26	43,550	43,100	43,550	43,272	(1.21)	6,884	22M	961B
1403/08/23	43,939	43,600	43,980	43,803	2.15	5,879	31M	1T
1403/08/22	42,128	42,128	43,270	42,882	1.23	7,321	41M	2T
1403/08/21	42,400	42,002	42,798	42,363	(3.71)	10,687	47M	2T
1403/08/20	44,840	43,301	44,840	43,994	(2.81)	10,285	50M	2T
1403/08/19	45,499	45,030	45,499	45,265	(2.46)	8,897	28M	1T
1403/08/16	46,554	45,932	46,600	46,408	2.75	7,605	52M	2T
1403/08/15	44,999	44,948	45,500	45,165	(1.19)	5,618	31M	1T
1403/08/14	46,025	45,318	46,170	45,707	(2.82)	9,434	34M	2T
1403/08/13	47,431	46,812	47,470	47,032	2.25	8,338	54M	3T
1403/08/12	45,300	45,110	46,310	45,998	(0.85)	8,425	51M	2T
1403/08/09	46,701	45,910	47,180	46,394	0.23	11,106	49M	2T
1403/08/08	46,131	45,740	46,586	46,289	3.64	10,618	71M	3T
1403/08/07	44,120	44,101	44,840	44,662	2.97	9,148	64M	3T
1403/08/06	43,100	43,021	43,680	43,375	1.91	16,886	55M	2T
1403/08/05	42,700	41,915	43,470	42,561	(7.66)	16,011	87M	4T
1403/08/02	46,000	45,831	46,740	46,090	2.29	9,528	55M	3T
1403/08/01	45,087	44,460	45,398	45,058	0.70	7,946	67M	3T
1403/07/30	44,831	44,401	45,130	44,746	(0.19)	9,216	58M	3T
1403/07/29	44,900	44,200	45,149	44,831	1.86	11,308	62M	3T
1403/07/28	44,190	43,851	44,190	44,014	2.42	9,637	52M	2T
1403/07/25	43,050	42,800	43,290	42,972	1.37	5,935	31M	1T
1403/07/24	42,447	42,300	42,496	42,391	(0.43)	3,966	24M	1T
1403/07/23	42,560	42,397	42,800	42,572	1.87	6,110	45M	2T
1403/07/22	41,761	41,550	41,950	41,789	0.86	3,922	23M	966B
1403/07/21	41,600	41,155	41,650	41,434	0.04	5,489	29M	1T
1403/07/18	41,602	41,100	41,700	41,418	(0.07)	3,812	17M	719B
1403/07/17	41,400	41,172	41,800	41,449	(1.48)	5,066	42M	2T
1403/07/16	42,350	41,790	42,586	42,070	(1.77)	6,442	38M	2T
1403/07/15	42,200	42,180	43,000	42,826	3.88	6,533	37M	2T
1403/07/14	40,800	40,700	41,998	41,226	0.25	6,692	52M	2T
1403/07/11	41,000	40,861	41,467	41,122	1.38	5,947	30M	1T
1403/07/10	40,600	40,460	40,788	40,561	1.43	4,967	20M	820B
1403/07/09	39,900	39,846	40,320	39,989	0.15	4,891	24M	970B
1403/07/08	40,300	39,800	40,300	39,929	(2.22)	5,388	23M	914B
1403/07/07	42,000	40,453	42,000	40,834	4.21	8,956	41M	2T
1403/07/04	39,250	39,000	39,300	39,186	(0.21)	5,044	44M	2T
1403/07/03	38,880	38,880	39,440	39,270	1.95	5,896	54M	2T
1403/07/02	38,490	38,251	38,720	38,520	0.95	4,658	26M	1T
1403/07/01	38,200	37,951	38,346	38,157	1.48	4,379	24M	908B
1403/06/28	37,531	37,531	37,677	37,600	0.63	2,932	17M	643B
1403/06/27	37,222	37,222	37,444	37,363	0.67	2,947	31M	1T
1403/06/26	37,120	36,980	37,226	37,115	0.26	3,125	34M	1T
1403/06/25	37,249	36,901	37,249	37,019	(0.69)	4,081	18M	681B
1403/06/24	37,300	37,101	37,335	37,277	1.36	4,584	40M	1T
1403/06/21	36,750	36,730	36,820	36,778	0.67	2,393	11M	414B
1403/06/20	36,538	36,490	36,620	36,534	0.10	2,333	18M	642B
1403/06/19	36,405	36,370	36,673	36,497	0.11	2,366	12M	438B
1403/06/18	36,596	36,376	36,596	36,457	(0.37)	2,848	11M	399B
1403/06/17	36,886	36,499	36,886	36,592	(0.87)	3,225	15M	540B
1403/06/13	36,790	36,770	36,980	36,913	0.40	3,022	13M	492B
1403/06/11	36,750	36,613	36,849	36,767	0.46	2,527	10M	360B
1403/06/10	36,550	36,529	36,640	36,597	0.29	2,980	12M	426B
1403/06/07	36,450	36,370	36,544	36,492	0.26	3,243	18M	663B
1403/06/06	36,501	36,330	36,528	36,399	(0.8)	3,033	13M	478B
1403/06/05	36,920	36,523	36,999	36,694	1.40	4,531	17M	619B
1403/06/03	36,299	36,135	36,299	36,188	0.34	4,663	17M	602B
1403/05/31	36,148	35,888	36,200	36,065	(0.35)	3,083	14M	501B
1403/05/30	36,199	35,989	36,338	36,193	0.51	2,917	14M	492B
1403/05/29	35,899	35,800	36,150	36,009	1.97	3,146	14M	511B
1403/05/28	35,090	35,000	35,570	35,314	(0.17)	3,095	18M	619B
1403/05/27	35,600	35,110	35,600	35,373	(0.22)	3,241	14M	484B
1403/05/24	35,400	35,000	35,700	35,450	(0.41)	2,417	8M	296B
1403/05/23	35,896	35,425	35,896	35,595	(0.15)	3,407	29M	1T
1403/05/22	35,670	35,545	36,050	35,648	0.89	3,423	30M	1T
1403/05/21	35,800	35,128	35,800	35,333	(2.0)	3,959	22M	765B
1403/05/20	36,897	35,900	36,897	36,055	(2.49)	4,081	20M	729B
1403/05/16	37,094	36,900	37,200	36,976	0.63	3,654	29M	1T
1403/05/15	36,700	36,530	37,111	36,745	0.20	3,742	71M	3T
1403/05/14	36,895	36,500	36,895	36,671	(1.68)	3,253	17M	606B
1403/05/13	36,896	36,843	37,594	37,297	2.04	4,725	33M	1T
1403/05/10	36,500	36,251	37,100	36,550	2.33	4,882	22M	806B
1403/05/09	35,900	35,534	35,900	35,717	0.61	2,922	15M	530B
1403/05/08	35,262	35,262	35,845	35,501	1.77	3,148	13M	447B
1403/05/06	34,850	34,800	35,070	34,885	0.49	2,312	9M	318B
1403/05/03	34,858	34,610	34,898	34,715	0.19	2,141	20M	678B
1403/05/02	34,623	34,500	34,789	34,649	1.61	1,994	9M	308B
1403/05/01	34,170	34,005	34,254	34,101	(0.16)	1,867	7M	253B
1403/04/31	34,400	34,048	34,455	34,157	0.46	1,613	9M	323B
1403/04/30	33,910	33,809	34,122	34,002	(1.6)	2,518	12M	397B
1403/04/27	34,770	34,455	34,920	34,556	1.16	2,194	21M	721B
1403/04/24	34,075	33,910	34,268	34,159	1.34	1,902	8M	269B
1403/04/23	34,000	33,628	34,000	33,706	(1.01)	3,394	11M	365B
1403/04/20	33,900	33,820	34,088	34,049	0.43	2,160	23M	787B
1403/04/19	33,901	33,753	34,059	33,904	(0.87)	2,665	11M	366B
1403/04/18	34,180	33,933	34,388	34,203	(0.8)	3,155	16M	539B
1403/04/17	34,400	34,182	34,684	34,480	1.59	3,685	35M	1T
1403/04/16	33,999	33,158	34,300	33,940	(3.69)	5,029	36M	1T
1403/04/13	35,790	35,002	35,790	35,241	(2.25)	4,868	22M	767B
1403/04/12	36,212	35,901	36,212	36,054	0.18	3,071	18M	654B
1403/04/11	35,999	35,810	36,139	35,991	(1.02)	3,038	17M	596B
1403/04/10	36,398	36,180	36,600	36,362	2.45	4,510	30M	1T
1403/04/09	35,450	35,391	35,670	35,491	0.95	3,039	31M	1T
1403/04/06	35,215	34,770	35,299	35,156	(1.39)	4,215	22M	756B
1403/04/04	35,910	35,210	36,400	35,653	1.69	5,509	42M	1T
1403/04/03	34,700	34,506	35,500	35,059	3.07	3,457	20M	688B
1403/04/02	33,910	33,901	34,340	34,015	0.67	2,658	35M	1T
1403/03/30	33,899	33,700	33,968	33,790	(0.18)	1,503	12M	393B
1403/03/29	33,870	0	0	33,851	0.06	1,629	10M	353B
1403/03/27	33,700	33,700	33,882	33,831	0.57	1,472	13M	435B
1403/03/26	33,800	33,588	34,000	33,639	(0.03)	2,448	11M	385B
1403/03/23	33,800	33,540	33,999	33,648	(0.07)	1,598	5M	183B
1403/03/22	33,700	33,500	33,846	33,670	(0.06)	1,961	5M	183B
1403/03/21	33,890	33,555	33,929	33,690	(1.16)	2,760	6M	197B
1403/03/20	34,238	0	0	34,084	(0.27)	2,768	12M	412B
1403/03/19	34,251	34,121	34,301	34,175	(1.59)	3,482	12M	425B
1403/03/16	34,666	34,500	35,050	34,726	(0.03)	2,327	9M	299B
1403/03/13	34,997	0	0	34,738	1.31	1,682	5M	174B
1403/03/12	34,780	34,100	34,780	34,289	(2.34)	3,195	7M	247B
1403/03/09	35,601	34,803	35,601	35,110	0.03	3,077	9M	306B
1403/03/08	34,940	34,552	35,589	35,099	3.69	3,472	13M	456B
1403/03/07	33,501	33,501	34,088	33,851	1.46	2,332	8M	284B
1403/03/06	33,450	33,210	33,673	33,364	(0.48)	3,600	16M	534B
1403/03/05	34,444	33,350	34,600	33,524	(3.21)	9,439	45M	1T
1403/03/01	34,760	34,352	35,126	34,636	0.28	2,117	6M	217B
1403/02/30	34,060	34,060	34,795	34,541	0.40	2,289	9M	300B
1403/02/29	34,825	34,051	34,825	34,405	(1.64)	4,461	14M	492B
1403/02/26	35,180	34,861	35,420	34,980	0.97	2,865	9M	302B
1403/02/25	34,432	34,065	34,849	34,645	0.69	3,262	8M	269B
1403/02/24	34,644	34,220	34,688	34,408	(1.64)	3,621	26M	904B
1403/02/23	35,250	34,860	35,250	34,980	(1.46)	3,555	9M	329B
1403/02/22	35,800	35,181	35,991	35,498	(0.36)	2,827	8M	272B
1403/02/19	35,799	35,500	35,850	35,627	(0.77)	2,951	10M	344B
1403/02/18	36,350	35,800	36,350	35,902	(1.85)	4,468	20M	717B
1403/02/17	36,490	36,387	37,000	36,579	1.85	3,152	13M	461B
1403/02/16	36,189	35,750	36,189	35,916	(0.92)	3,447	9M	339B
1403/02/12	36,250	35,810	36,700	36,248	(2.68)	4,373	14M	498B
1403/02/11	37,400	36,501	37,740	37,246	2.21	6,208	27M	1T
1403/02/10	35,950	35,609	36,976	36,441	3.63	5,427	23M	825B
1403/02/09	34,815	34,480	35,888	35,165	(0.42)	6,105	34M	1T
1403/02/08	35,570	35,198	35,600	35,313	(1.85)	5,581	18M	643B
1403/02/05	36,300	35,501	36,370	35,977	(1.26)	4,783	16M	574B
1403/02/04	36,500	36,177	36,688	36,436	(2.67)	6,008	17M	628B
1403/02/03	37,980	37,169	37,980	37,436	(1.85)	6,336	25M	924B
1403/02/02	37,861	37,850	38,400	38,140	0.96	4,290	14M	539B
1403/02/01	38,420	37,550	38,420	37,779	(4.99)	7,269	39M	1T
1403/01/29	39,519	39,088	39,995	39,762	0.28	3,754	30M	1T
1403/01/28	39,400	39,156	39,944	39,652	2.63	4,110	20M	795B
1403/01/27	37,501	37,501	39,487	38,636	(3.97)	5,092	28M	1T
1403/01/26	41,500	39,944	41,500	40,235	(1.29)	5,033	28M	1T
1403/01/25	40,550	40,020	41,599	40,759	6.33	7,518	32M	1T
1403/01/21	37,700	37,553	38,835	38,332	5.13	5,342	20M	769B
1403/01/20	36,649	36,168	36,990	36,460	(3.19)	7,381	28M	1T
1403/01/19	39,101	37,037	39,105	37,660	(5.63)	8,017	37M	1T
1403/01/18	41,005	38,890	41,392	39,905	2.95	9,390	38M	2T
1403/01/15	38,500	37,700	39,448	38,761	2.52	6,195	26M	1T
1403/01/14	37,440	37,430	38,600	37,810	6.55	5,255	21M	804B
1403/01/11	35,500	35,250	35,775	35,485	3.26	3,739	18M	623B
1403/01/08	34,118	34,111	34,550	34,366	2.69	2,429	7M	251B
1403/01/07	33,480	33,011	33,850	33,465	(2.31)	3,823	14M	462B
1403/01/06	34,923	33,981	34,923	34,255	(1.91)	5,005	14M	491B
1403/01/05	34,501	34,497	35,100	34,923	5.13	3,443	14M	489B
1402/12/28	32,600	32,600	34,089	33,219	3.27	3,819	47M	2T
1402/12/27	31,910	31,854	32,300	32,168	2.58	2,986	16M	529B
1402/12/26	31,350	31,200	31,709	31,360	1.00	2,792	19M	605B
1402/12/23	30,900	30,800	31,250	31,049	(1.05)	2,271	12M	381B
1402/12/22	31,649	31,210	31,748	31,380	(0.47)	3,354	34M	1T
1402/12/21	31,452	31,300	31,750	31,527	0.55	3,753	28M	896B
1402/12/20	31,849	31,200	31,849	31,356	(3.16)	4,207	18M	571B
1402/12/19	32,350	32,130	32,740	32,379	2.06	3,953	20M	655B
1402/12/16	31,780	31,564	31,900	31,727	0.64	3,301	22M	701B
1402/12/15	31,177	31,170	31,800	31,524	2.21	4,412	35M	1T
1402/12/14	30,800	30,750	30,967	30,842	1.74	3,073	33M	1T
1402/12/13	30,600	30,220	30,600	30,316	(2.11)	4,367	38M	1T
1402/12/12	31,200	30,389	31,355	30,968	2.72	4,063	24M	741B
1402/12/09	30,499	30,000	30,499	30,148	(0.74)	2,358	21M	630B
1402/12/08	30,790	30,263	30,790	30,373	(0.57)	2,977	22M	654B
1402/12/07	30,979	30,353	31,200	30,548	(1.22)	4,289	32M	978B
1402/12/05	31,199	30,500	31,399	30,924	0.16	3,842	25M	774B
1402/12/02	30,800	30,751	31,090	30,875	1.49	2,126	10M	319B
1402/12/01	30,900	30,328	30,900	30,423	(1.81)	2,375	17M	529B
1402/11/30	31,180	30,516	31,180	30,985	(0.13)	2,501	21M	659B
1402/11/29	30,999	30,700	31,199	31,024	2.13	3,605	51M	2T
1402/11/28	30,350	30,200	30,471	30,377	1.40	1,808	8M	231B
1402/11/25	30,003	29,787	30,150	29,959	(0.44)	1,647	9M	255B
1402/11/24	30,290	29,951	30,290	30,091	(0.62)	2,181	10M	307B
1402/11/23	29,790	29,790	30,468	30,279	2.71	2,339	9M	261B
1402/11/21	29,548	28,762	29,788	29,480	(0.84)	1,804	7M	206B
1402/11/18	29,301	29,301	29,940	29,730	2.88	2,046	10M	291B
1402/11/17	28,401	28,401	29,499	28,897	2.28	1,969	10M	291B
1402/11/16	28,340	27,940	28,990	28,254	(0.86)	2,603	14M	389B
1402/11/15	28,500	28,219	28,711	28,498	(0.84)	2,331	9M	259B
1402/11/14	29,588	28,431	29,588	28,738	(4.08)	4,250	22M	628B
1402/11/11	30,891	29,715	30,891	29,960	(3.02)	3,461	14M	408B
1402/11/10	31,990	30,311	31,990	30,893	(2.2)	7,406	56M	2T
1402/11/09	32,100	31,297	32,200	31,589	2.42	4,272	27M	853B
1402/11/08	31,800	29,990	31,800	30,842	(2.25)	4,413	24M	734B
1402/11/07	31,399	31,121	31,900	31,552	0.93	4,541	24M	753B
1402/11/04	32,155	30,150	32,300	31,260	(0.62)	4,653	23M	720B
1402/11/03	31,000	31,000	31,899	31,456	4.21	4,234	20M	634B
1402/11/02	30,287	29,850	30,589	30,185	0.89	3,888	22M	667B
1402/11/01	29,300	29,300	30,150	29,920	3.70	3,617	19M	578B
1402/10/30	28,785	28,452	29,200	28,852	0.36	2,738	30M	864B
1402/10/27	28,490	28,310	29,000	28,748	1.16	2,822	11M	316B
1402/10/26	28,800	27,920	28,930	28,417	1.98	2,536	12M	353B
1402/10/25	27,800	27,341	28,280	27,864	(3.16)	2,920	31M	867B
1402/10/24	29,450	27,500	29,988	28,773	0.46	5,520	35M	1T
1402/10/23	28,400	28,284	29,170	28,640	3.88	3,816	36M	1T
1402/10/20	27,277	27,200	27,938	27,570	3.97	3,170	75M	2T
1402/10/19	26,355	26,355	26,760	26,516	0.61	2,029	27M	723B
1402/10/18	26,399	26,280	26,449	26,354	0.29	1,614	13M	347B
1402/10/17	26,070	26,020	26,399	26,278	1.01	1,288	10M	256B
1402/10/16	26,079	25,931	26,079	26,015	(0.02)	1,352	6M	150B
1402/10/13	26,005	25,958	26,085	26,021	0.34	1,411	11M	285B
1402/10/12	25,800	25,800	26,000	25,933	0.99	1,231	12M	317B
1402/10/11	25,700	25,635	25,768	25,680	(0.11)	1,371	10M	263B
1402/10/10	25,710	25,677	25,759	25,709	0.10	860	3M	87B
1402/10/09	25,650	25,625	25,750	25,683	0.67	1,520	8M	196B
1402/10/06	25,579	25,495	25,579	25,512	0.09	994	8M	194B
1402/10/05	25,521	25,440	25,579	25,490	0.64	649	3M	82B
1402/10/04	25,409	25,250	25,409	25,329	(0.13)	644	2M	55B
1402/10/03	25,446	25,340	25,446	25,363	(0.01)	887	6M	150B
1402/10/02	25,350	25,270	25,450	25,366	0.83	891	3M	78B
1402/09/29	25,178	25,061	25,250	25,158	0.22	698	13M	321B
1402/09/28	25,200	25,031	25,200	25,104	(0.37)	957	8M	213B
1402/09/27	25,260	25,160	25,400	25,196	(0.16)	1,106	16M	399B
1402/09/25	25,422	25,195	25,580	25,237	0.21	1,242	9M	234B
1402/09/22	25,210	25,120	25,240	25,184	(0.03)	556	2M	61B
1402/09/21	25,200	25,167	25,289	25,192	0.10	548	2M	48B
1402/09/20	25,299	25,150	25,299	25,166	(0.53)	1,037	8M	203B
1402/09/19	25,270	25,250	25,370	25,300	0.33	639	3M	74B
1402/09/18	25,251	25,122	25,339	25,217	(0.7)	783	3M	65B
1402/09/15	25,475	25,320	25,549	25,396	(0.48)	826	8M	215B
1402/09/14	25,600	25,473	25,600	25,519	(1.1)	885	3M	84B
1402/09/13	25,917	25,755	25,917	25,803	0.41	998	7M	171B
1402/09/12	25,896	25,653	25,896	25,697	0.20	1,261	26M	673B
1402/09/11	25,351	25,351	25,929	25,645	1.87	1,348	15M	376B
1402/09/08	25,082	25,032	25,246	25,175	0.45	861	9M	219B
1402/09/07	25,040	25,020	25,150	25,063	(0.04)	566	2M	47B
1402/09/06	25,110	25,014	25,120	25,073	(0.16)	1,111	5M	120B
1402/09/05	25,247	25,090	25,247	25,112	(0.01)	711	2M	52B
1402/09/04	24,935	24,935	25,198	25,115	0.54	1,251	3M	87B
1402/09/01	24,900	24,885	25,099	24,979	0.30	1,167	3M	70B
1402/08/30	24,888	24,831	24,962	24,904	0.74	842	16M	393B
1402/08/29	24,866	24,651	24,866	24,721	(0.98)	957	3M	86B
1402/08/28	25,039	24,900	25,050	24,965	(0.21)	710	2M	59B
1402/08/27	25,050	24,890	25,094	25,018	(0.05)	669	2M	54B
1402/08/24	24,950	24,950	25,108	25,030	0.14	695	3M	69B
1402/08/23	25,050	24,910	25,051	24,994	(0.49)	710	2M	50B
1402/08/22	25,129	24,880	25,218	25,117	(0.04)	614	1M	36B
1402/08/21	25,199	25,090	25,249	25,127	(0.07)	563	2M	55B
1402/08/20	25,189	25,100	25,259	25,144	(0.05)	931	11M	282B
1402/08/17	24,990	24,916	25,214	25,157	0.64	862	8M	207B
1402/08/16	25,097	24,850	25,097	24,996	(1.08)	1,328	4M	106B
1402/08/15	25,390	25,200	25,390	25,270	(0.54)	1,110	4M	105B
1402/08/14	25,420	25,341	25,500	25,407	0.42	805	3M	87B
1402/08/13	25,445	25,215	25,445	25,301	(1.63)	1,974	13M	317B
1402/08/10	25,605	25,586	25,856	25,720	0.32	1,576	21M	535B
1402/08/09	25,898	25,551	25,898	25,639	0.52	1,002	4M	115B
1402/08/08	25,699	25,430	25,700	25,506	(1.09)	1,387	8M	213B
1402/08/07	25,999	25,711	25,999	25,787	(2.43)	1,420	8M	211B
1402/08/06	26,432	26,129	26,800	26,428	4.26	1,932	18M	463B
1402/08/03	25,280	25,280	25,454	25,347	0.61	757	4M	109B
1402/08/02	25,149	25,149	25,310	25,194	(0.15)	710	4M	106B
1402/08/01	25,265	25,175	25,300	25,233	0.56	687	3M	80B
1402/07/30	24,990	24,990	25,373	25,092	0.08	1,298	18M	440B
1402/07/29	25,299	24,950	25,299	25,073	(1.08)	1,013	4M	110B
1402/07/26	25,480	25,155	25,800	25,347	2.46	1,415	8M	194B
1402/07/25	24,409	24,409	24,900	24,738	1.00	1,524	3M	72B
1402/07/24	24,598	24,401	24,649	24,494	(1.82)	4,012	17M	425B
1402/07/23	24,996	24,850	25,149	24,948	(0.83)	813	5M	130B
1402/07/22	25,302	25,030	25,400	25,158	1.67	1,075	11M	277B
1402/07/19	24,611	24,611	24,999	24,744	0.39	4,200	38M	948B
1402/07/18	25,018	24,402	25,285	24,647	(4.86)	2,082	8M	196B
1402/07/17	26,253	25,401	26,740	25,906	1.18	3,650	43M	1T
1402/07/16	25,110	25,100	25,945	25,604	7.49	2,263	19M	485B
1402/07/15	23,770	23,440	24,100	23,819	2.55	1,476	12M	277B
1402/07/12	23,289	23,131	23,295	23,226	(0.21)	402	899K	21B
1402/07/10	23,191	23,191	23,382	23,276	0.52	348	989K	23B
1402/07/09	23,210	23,004	23,368	23,155	0.54	336	868K	20B
1402/07/08	23,030	22,900	23,135	23,030	(0.72)	705	2M	46B
1402/07/05	23,300	23,100	23,300	23,196	(0.78)	783	8M	186B
1402/07/04	23,598	23,310	23,598	23,379	(0.49)	905	13M	296B
1402/07/03	23,700	23,450	23,700	23,493	(0.96)	628	6M	133B
1402/07/01	23,900	23,602	23,900	23,721	(0.17)	592	1M	27B
1402/06/29	23,650	23,617	23,837	23,761	(0.47)	889	19M	463B
1402/06/28	23,923	23,850	24,094	23,873	(0.53)	1,215	21M	494B
1402/06/27	24,170	23,960	24,178	23,999	(0.85)	792	1M	33B
1402/06/26	24,500	24,124	24,500	24,204	(0.27)	745	3M	71B
1402/06/22	24,390	24,150	24,390	24,269	0.74	568	2M	55B
1402/06/21	24,200	24,013	24,200	24,090	(0.51)	618	2M	50B
1402/06/20	24,250	24,172	24,266	24,214	(0.21)	610	3M	83B
1402/06/19	24,364	24,202	24,382	24,266	(0.49)	622	4M	87B
1402/06/18	24,589	24,301	24,589	24,386	0.34	962	9M	229B
1402/06/14	24,441	24,202	24,474	24,303	(0.56)	732	3M	72B
1402/06/13	24,494	24,320	24,560	24,441	(1.01)	1,961	34M	828B
1402/06/12	24,810	24,499	25,000	24,690	0.89	1,462	11M	261B
1402/06/11	24,600	24,412	24,600	24,471	(0.18)	739	2M	48B
1402/06/08	24,748	24,500	24,949	24,515	(0.81)	970	23M	576B
1402/06/07	24,900	24,531	24,900	24,716	(0.01)	417	2M	60B
1402/06/06	24,750	24,651	24,899	24,719	(0.06)	337	1M	25B
1402/06/05	24,600	24,500	24,930	24,733	1.24	513	2M	44B
1402/06/04	24,950	24,310	24,950	24,431	(0.62)	646	2M	56B
1402/06/01	24,509	24,217	24,677	24,584	0.58	478	1M	30B
1402/05/31	24,800	24,300	24,800	24,443	0.71	500	1M	33B
1402/05/30	24,500	24,112	24,500	24,271	(1.58)	861	3M	62B
1402/05/29	24,502	24,502	24,959	24,661	(0.19)	502	1M	28B
1402/05/28	25,050	24,557	25,050	24,707	(1.51)	548	2M	38B
1402/05/25	25,141	25,002	25,278	25,086	(0.22)	380	1M	25B
1402/05/24	25,200	25,000	25,389	25,141	(0.53)	361	840K	21B
1402/05/23	25,597	25,100	25,597	25,275	0.50	606	2M	54B
1402/05/22	25,354	24,730	25,360	25,150	3.24	742	6M	148B
1402/05/21	24,499	24,001	24,499	24,361	(3.22)	963	7M	165B
1402/05/18	25,190	25,032	25,550	25,172	1.18	555	4M	103B
1402/05/17	24,989	24,750	25,079	24,879	(1.54)	665	12M	292B
1402/05/16	25,422	24,990	25,800	25,267	(0.64)	1,611	9M	239B
1402/05/15	26,000	25,352	26,000	25,429	(1.04)	705	5M	133B
1402/05/14	26,755	25,570	26,755	25,697	(1.99)	1,332	7M	179B
1402/05/10	25,400	25,400	27,210	26,218	5.57	1,184	7M	185B
1402/05/09	24,887	24,401	25,289	24,834	1.00	694	5M	112B
1402/05/08	24,999	24,275	24,999	24,588	(0.7)	984	3M	76B
1402/05/07	24,854	24,410	24,855	24,761	(0.37)	479	1M	36B
1402/05/04	24,900	24,770	25,000	24,854	2.08	896	2M	47B
1402/05/03	24,081	24,070	24,500	24,348	1.55	596	3M	71B
1402/05/02	23,948	23,429	24,070	23,976	1.55	521	4M	97B
1402/05/01	23,700	23,336	23,830	23,609	(0.96)	592	2M	53B
1402/04/31	24,000	23,781	24,089	23,837	(0.62)	603	6M	148B
1402/04/28	24,000	23,873	24,090	23,986	(0.48)	615	8M	192B
1402/04/27	24,370	24,022	24,500	24,101	0.18	774	10M	246B
1402/04/26	23,930	23,911	24,260	24,058	0.17	498	5M	122B
1402/04/25	24,000	23,802	24,100	24,017	(1.4)	674	6M	155B
1402/04/24	24,200	24,110	24,440	24,357	1.17	455	3M	71B
1402/04/21	24,050	23,900	24,380	24,076	(0.42)	538	1M	34B
1402/04/20	24,360	24,060	24,360	24,177	(1.44)	499	863K	21B
1402/04/19	24,770	24,406	24,770	24,529	(1.17)	437	1M	27B
1402/04/18	24,810	24,799	24,949	24,820	(0.97)	467	1M	26B
1402/04/17	25,128	24,970	25,189	25,062	0.04	521	2M	38B
1402/04/14	25,001	24,964	25,139	25,052	0.29	414	1M	34B
1402/04/13	25,299	24,900	25,299	24,980	(1.29)	611	3M	68B
1402/04/12	25,495	25,200	25,900	25,307	0.54	1,258	16M	409B
1402/04/11	24,999	24,999	25,490	25,171	1.53	1,441	43M	1T
1402/04/10	24,796	24,620	24,900	24,791	1.65	555	2M	59B
1402/04/07	24,154	24,104	24,490	24,389	(0.19)	321	972K	24B
1402/04/06	24,606	24,274	24,606	24,436	0.34	392	694K	17B
1402/04/05	24,750	24,150	24,750	24,352	(1.12)	521	2M	37B
1402/04/04	24,789	24,350	24,999	24,628	0.79	805	11M	263B
1402/04/03	24,682	24,255	24,682	24,435	2.00	682	2M	60B
1402/03/31	24,000	23,719	24,193	23,956	(0.55)	606	1M	31B
1402/03/30	23,723	23,723	24,299	24,089	1.24	526	3M	75B
1402/03/29	24,000	23,600	24,298	23,795	(2.69)	1,384	24M	578B
1402/03/28	24,700	24,200	24,740	24,453	(2.6)	666	3M	75B
1402/03/27	25,200	24,425	25,300	25,107	0.63	1,445	26M	653B
1402/03/24	25,700	24,603	25,700	24,950	(0.89)	1,134	4M	99B
1402/03/23	25,700	24,650	25,700	25,174	3.73	1,781	22M	561B
1402/03/22	23,785	23,700	24,438	24,268	(0.93)	1,185	14M	336B
1402/03/21	24,623	24,000	25,044	24,495	(1.52)	1,391	6M	152B
1402/03/20	24,700	24,500	25,100	24,874	(2.22)	1,958	37M	928B
1402/03/17	25,720	25,201	25,810	25,438	(3.86)	1,513	5M	121B
1402/03/16	26,580	26,250	26,899	26,460	0.69	749	7M	182B
1402/03/13	26,171	26,171	26,430	26,279	0.18	539	922K	24B
1402/03/10	26,666	26,141	26,666	26,233	(2.71)	956	4M	99B
1402/03/09	27,149	26,805	27,165	26,964	(0.76)	828	7M	181B
1402/03/08	26,998	26,500	27,600	27,170	2.72	833	3M	72B
1402/03/07	26,206	26,202	26,699	26,450	(2.55)	1,261	7M	185B
1402/03/06	27,765	27,001	27,765	27,143	(4.23)	1,496	8M	217B
1402/03/03	28,490	28,117	28,600	28,342	0.06	638	1M	38B
1402/03/02	28,625	28,200	28,749	28,326	(1.52)	972	6M	166B
1402/03/01	28,720	28,501	28,999	28,763	2.58	1,448	8M	218B
1402/02/31	27,700	27,700	28,400	28,039	4.63	1,244	8M	222B
1402/02/30	26,330	26,100	27,200	26,799	1.24	1,105	4M	118B
1402/02/27	26,899	26,310	27,000	26,471	(2.32)	1,669	6M	160B
1402/02/25	27,100	26,800	27,520	27,101	(1.8)	1,164	4M	104B
1402/02/24	28,000	27,393	28,001	27,597	0.56	1,280	9M	256B
1402/02/23	27,300	27,300	27,500	27,444	(2.28)	1,245	9M	249B
1402/02/20	28,510	27,977	28,510	28,083	(1.9)	1,077	6M	169B
1402/02/19	28,600	28,270	28,835	28,628	2.01	1,770	13M	380B
1402/02/18	28,001	27,810	28,737	28,065	1.03	2,272	31M	864B
1402/02/17	27,530	27,451	28,300	27,780	(4.38)	1,506	7M	207B
1402/02/16	29,690	29,000	29,690	29,052	(0.57)	2,383	53M	2T
1402/02/13	29,150	29,101	29,900	29,219	(1.95)	2,350	53M	2T
1402/02/12	31,000	29,500	31,000	29,801	(3.62)	2,906	19M	553B
1402/02/11	32,190	30,350	32,190	30,921	2.85	2,588	18M	567B
1402/02/10	30,125	29,560	31,199	30,064	2.70	2,174	13M	386B
1402/02/09	30,000	29,150	30,125	29,275	6.33	3,007	44M	1T
1402/02/06	27,340	27,099	28,250	27,531	1.91	2,266	67M	2T
1402/02/05	26,830	26,785	27,288	27,015	0.85	1,348	9M	251B
1402/02/04	27,000	26,714	27,100	26,786	(0.19)	1,150	18M	494B
1402/01/30	26,842	26,750	27,227	26,836	1.08	1,220	9M	249B
1402/01/29	26,768	26,400	26,800	26,549	(0.81)	1,354	14M	372B
1402/01/28	26,890	26,501	26,890	26,767	2.27	1,140	14M	384B
1402/01/27	26,250	25,900	26,299	26,174	(0.74)	1,072	5M	138B
1402/01/26	26,577	26,210	26,667	26,369	(0.78)	1,371	8M	208B
1402/01/22	26,500	26,200	26,750	26,576	2.69	1,142	5M	123B
1402/01/21	26,000	25,402	26,110	25,880	(3.25)	1,123	4M	109B
1402/01/20	26,900	26,401	27,040	26,748	(1.02)	1,513	4M	98B
1402/01/19	27,201	26,800	27,290	27,024	(0.56)	1,651	5M	138B
1402/01/16	26,900	26,900	27,700	27,176	4.32	1,611	14M	392B
1402/01/15	25,820	25,820	26,300	26,050	(4.7)	1,668	4M	115B
1402/01/14	28,190	26,900	28,190	27,335	(1.57)	2,259	5M	136B
1402/01/09	27,500	27,300	27,999	27,770	3.18	1,799	6M	176B
1402/01/08	27,360	26,605	27,360	26,913	1.33	1,091	3M	69B
1402/01/06	27,143	25,610	27,150	26,032	(4.09)	1,914	19M	485B
1402/01/05	26,900	26,900	27,770	27,143	4.55	2,114	7M	194B
1401/12/28	26,104	25,480	26,289	25,961	2.41	2,148	20M	518B
1401/12/27	24,950	24,760	25,543	25,349	6.82	1,308	5M	121B
1401/12/24	24,300	23,112	24,300	23,730	(0.34)	2,702	10M	249B
1401/12/23	23,600	23,230	24,144	23,811	6.69	1,498	8M	192B
1401/12/22	23,920	21,900	23,920	22,318	2.23	1,762	11M	239B
1401/12/21	20,250	20,250	22,450	21,831	5.64	1,397	11M	231B
1401/12/20	20,960	20,254	20,977	20,665	(8.15)	2,036	13M	267B
1401/12/16	22,870	22,120	22,870	22,498	(2.79)	1,136	6M	146B
1401/12/15	23,500	23,000	23,500	23,143	(4.02)	1,371	10M	227B
1401/12/14	24,299	23,793	24,380	24,113	(3.82)	1,278	7M	161B
1401/12/13	23,710	23,710	25,959	25,072	4.79	1,440	6M	153B
1401/12/10	24,800	23,408	24,800	23,925	(6.35)	1,825	9M	223B
1401/12/09	26,500	24,800	26,500	25,548	(2.44)	2,068	19M	491B
1401/12/08	26,480	25,302	27,200	26,188	(6.56)	2,751	13M	335B
1401/12/07	28,891	26,000	28,898	28,027	1.29	4,253	19M	530B
1401/12/06	27,550	26,988	27,832	27,670	9.36	2,308	12M	342B
1401/12/03	25,500	24,500	25,600	25,302	4.18	2,475	19M	484B
1401/12/02	24,999	23,500	24,999	24,287	(5.69)	3,204	19M	466B
1401/12/01	27,799	25,000	27,799	25,752	(2.29)	3,487	13M	347B
1401/11/30	26,430	25,971	26,600	26,355	8.35	3,165	15M	405B
1401/11/26	24,360	24,100	24,498	24,324	5.14	1,793	9M	208B
1401/11/25	23,301	22,750	23,699	23,135	4.43	1,489	8M	174B
1401/11/24	22,300	21,501	22,400	22,154	2.19	1,194	15M	322B
1401/11/23	21,112	21,112	22,400	21,679	4.56	1,090	9M	185B
1401/11/19	20,800	20,600	20,839	20,734	(0.21)	554	3M	54B
1401/11/18	20,835	20,610	20,844	20,777	(0.17)	569	8M	172B
1401/11/17	20,700	20,654	20,996	20,812	2.19	623	2M	43B
1401/11/16	20,500	20,250	20,620	20,366	(1.44)	833	10M	208B
1401/11/12	20,700	20,500	20,779	20,663	2.30	722	3M	67B
1401/11/11	20,250	19,703	20,700	20,198	(2.97)	967	4M	78B
1401/11/10	21,500	20,330	21,850	20,816	0.75	1,108	4M	79B
1401/11/09	20,647	20,250	21,695	20,661	2.02	1,395	13M	276B
1401/11/08	20,035	20,035	20,550	20,252	5.83	1,163	11M	220B
1401/11/05	18,600	18,300	19,655	19,136	1.45	1,137	13M	246B
1401/11/04	19,790	18,631	19,790	18,862	(5.39)	1,025	5M	97B
1401/11/03	20,770	19,170	20,770	19,937	(5.08)	1,323	5M	98B
1401/11/02	21,500	20,500	21,500	21,003	6.34	2,102	10M	210B
1401/11/01	19,300	18,901	20,220	19,750	7.44	1,518	14M	283B
1401/10/28	18,801	18,300	18,801	18,382	2.03	1,085	18M	327B
1401/10/27	17,900	17,900	18,100	18,016	1.63	835	8M	143B
1401/10/26	17,619	17,619	17,830	17,727	1.25	736	4M	65B
1401/10/24	17,340	17,340	17,586	17,508	1.09	580	2M	35B
1401/10/21	17,300	17,272	17,392	17,320	0.11	464	10M	171B
1401/10/20	17,300	17,250	17,370	17,301	0.17	720	14M	246B
1401/10/19	17,499	17,206	17,499	17,272	(0.66)	479	4M	62B
1401/10/18	17,620	17,200	17,620	17,387	1.14	919	4M	62B
1401/10/17	17,000	17,000	17,280	17,191	3.44	951	17M	292B
1401/10/14	16,683	16,450	16,848	16,619	1.31	623	11M	181B
1401/10/13	16,750	16,251	16,750	16,404	(2.55)	1,228	29M	484B
1401/10/12	17,000	16,670	17,130	16,834	1.65	762	7M	117B
1401/10/11	16,097	15,932	16,800	16,560	1.26	713	10M	164B
1401/10/10	16,800	16,120	16,800	16,354	(7.41)	954	12M	204B
1401/10/07	17,356	17,356	17,950	17,662	3.96	839	6M	103B
1401/10/05	17,000	16,850	17,050	16,989	1.95	648	3M	52B
1401/10/04	16,635	16,422	16,745	16,664	1.95	759	9M	143B
1401/10/03	16,200	16,200	16,450	16,346	3.08	1,002	23M	375B
1401/09/30	15,851	15,629	15,974	15,858	0.04	244	2M	37B
1401/09/29	15,980	15,551	16,050	15,851	0.15	550	4M	64B
1401/09/28	15,833	15,555	16,091	15,827	0.03	615	7M	105B
1401/09/27	15,750	15,610	15,950	15,823	1.11	625	8M	124B
1401/09/26	15,620	15,570	15,770	15,650	0.69	554	8M	118B
1401/09/23	15,569	15,400	15,620	15,543	(0.14)	708	10M	155B
1401/09/22	15,751	15,390	15,817	15,565	(0.2)	1,181	13M	202B
1401/09/21	15,501	15,450	15,699	15,596	1.29	1,042	17M	260B
1401/09/20	15,340	15,190	15,499	15,397	1.08	1,167	19M	286B
1401/09/19	15,150	15,000	15,288	15,232	3.36	896	22M	330B
1401/09/16	14,761	14,660	14,839	14,737	(0.91)	611	12M	177B
1401/09/15	15,120	14,793	15,120	14,872	(1.67)	608	6M	95B
1401/09/14	15,150	14,981	15,199	15,124	1.74	587	8M	123B
1401/09/13	14,700	14,655	15,000	14,866	1.62	755	20M	297B
1401/09/12	14,890	14,550	14,890	14,629	0.70	282	2M	31B
1401/09/09	14,465	14,415	14,634	14,527	0.89	598	19M	280B
1401/09/08	14,244	14,244	14,453	14,399	(1.0)	338	7M	104B
1401/09/07	14,666	14,370	14,666	14,545	0.10	572	10M	142B
1401/09/06	14,500	14,492	14,650	14,531	1.59	380	3M	37B
1401/09/05	14,210	14,200	14,434	14,303	1.09	541	5M	65B
1401/09/02	14,300	14,077	14,300	14,149	(0.02)	237	1M	20B
1401/09/01	14,130	14,100	14,240	14,152	0.50	276	2M	25B
1401/08/30	14,092	14,035	14,140	14,082	0.01	198	5M	66B
1401/08/29	14,089	13,970	14,130	14,081	1.49	216	4M	57B
1401/08/28	13,976	13,811	13,976	13,874	(0.38)	262	6M	84B
1401/08/25	13,820	13,820	14,000	13,927	(0.44)	147	1M	17B
1401/08/24	13,949	13,949	14,094	13,988	1.83	587	30M	416B
1401/08/23	13,743	13,700	13,894	13,737	0.85	277	4M	61B
1401/08/22	13,500	13,450	13,673	13,621	0.74	170	3M	45B
1401/08/21	13,541	13,491	13,700	13,521	(0.13)	252	7M	90B
1401/08/18	13,564	13,450	13,639	13,538	0.32	275	3M	46B
1401/08/17	13,600	13,405	13,640	13,495	(1.94)	217	1M	17B
1401/08/16	13,751	13,650	13,856	13,762	1.16	354	4M	53B
1401/08/15	13,963	13,512	13,963	13,604	(2.56)	327	4M	54B
1401/08/14	14,057	13,800	14,328	13,962	1.94	430	5M	66B
1401/08/11	13,600	13,567	13,772	13,696	2.99	692	33M	452B
1401/08/10	13,210	13,190	13,400	13,298	1.87	415	13M	171B
1401/08/09	12,979	12,979	13,141	13,054	1.14	186	4M	55B
1401/08/08	12,848	12,848	12,999	12,907	0.27	108	686K	9B
1401/08/07	12,803	12,800	12,900	12,872	0.52	107	3M	34B
1401/08/04	12,839	12,761	12,900	12,806	0.74	123	5M	70B
1401/08/03	12,634	12,634	12,795	12,712	0.02	58	397K	5B
1401/08/02	12,730	12,630	12,750	12,709	(0.59)	204	9M	112B
1401/08/01	12,780	12,760	12,860	12,785	0.09	109	4M	55B
1401/07/30	12,810	12,732	12,856	12,773	0.05	70	658K	8B
1401/07/27	12,655	12,655	12,790	12,766	0.23	152	8M	102B
1401/07/26	12,800	12,701	12,820	12,737	(1.37)	82	393K	5B
1401/07/25	12,930	12,859	12,998	12,914	(0.19)	32	80K	1B
1401/07/24	12,999	12,893	12,999	12,938	1.24	70	693K	9B
1401/07/23	12,949	12,700	12,949	12,779	(0.18)	71	489K	6B
1401/07/20	12,922	12,781	12,922	12,802	0.02	64	388K	5B
1401/07/19	12,760	12,760	12,899	12,799	1.04	116	585K	7B
1401/07/18	12,610	12,600	12,760	12,667	(0.02)	112	3M	41B
1401/07/17	12,542	12,542	12,769	12,669	(0.21)	146	834K	11B
1401/07/16	12,600	12,600	12,895	12,696	(2.23)	97	466K	6B
1401/07/12	13,100	12,931	13,100	12,985	(0.31)	66	359K	5B
1401/07/11	12,980	12,931	13,100	13,026	0.70	260	2M	30B
1401/07/10	12,545	12,545	13,010	12,936	1.01	287	3M	36B
1401/07/09	12,599	12,599	12,844	12,807	5.18	149	2M	28B
1401/07/06	12,300	12,128	12,318	12,176	(0.63)	81	362K	4B
1401/07/04	12,249	12,202	12,300	12,253	0.33	104	3M	39B
1401/07/02	12,111	12,111	12,241	12,213	0.47	66	221K	3B
1401/06/30	12,210	12,105	12,210	12,156	(0.65)	54	4M	49B
1401/06/29	12,220	12,150	12,290	12,235	0.85	34	419K	5B
1401/06/28	12,349	12,103	12,349	12,132	(1.89)	52	356K	4B
1401/06/27	12,216	12,216	12,449	12,366	(0.35)	79	363K	4B
1401/06/23	12,599	12,312	12,599	12,409	(0.11)	91	768K	10B
1401/06/22	12,300	12,300	12,578	12,423	2.49	127	1M	16B
1401/06/21	11,999	11,998	12,265	12,121	2.30	176	3M	39B
1401/06/20	11,792	11,790	11,930	11,849	(0.23)	89	701K	8B
1401/06/19	11,800	11,800	11,998	11,876	1.50	48	428K	5B
1401/06/16	11,738	11,630	11,799	11,700	(0.62)	25	198K	2B
1401/06/15	11,749	11,700	11,865	11,773	0.44	56	546K	6B
1401/06/14	11,880	11,651	11,880	11,721	(0.94)	40	135K	2B
1401/06/13	11,799	11,799	11,899	11,832	0.51	71	507K	6B
1401/06/12	11,900	11,736	11,900	11,772	1.02	59	552K	6B
1401/06/09	11,601	11,601	11,717	11,653	0.50	60	506K	6B
1401/06/08	11,562	11,450	11,648	11,595	(0.16)	49	198K	2B
1401/06/07	11,640	11,581	11,655	11,614	(0.66)	46	134K	2B
1401/06/06	11,790	11,600	11,790	11,691	(1.18)	66	261K	3B
1401/06/05	11,700	11,700	11,870	11,831	4.50	66	658K	8B
1401/06/02	11,301	11,211	11,400	11,322	(2.3)	62	385K	4B
1401/06/01	11,720	11,410	11,720	11,589	(0.38)	94	263K	3B
1401/05/31	11,477	11,405	11,745	11,633	2.57	170	859K	10B
1401/05/30	11,003	11,003	11,378	11,342	0.98	200	5M	52B
1401/05/29	11,205	11,205	11,380	11,232	(4.49)	180	8M	89B
1401/05/26	11,800	11,480	11,800	11,760	(0.44)	99	3M	31B
1401/05/25	11,740	11,740	11,839	11,812	(0.08)	294	15M	181B
1401/05/24	12,039	11,740	12,039	11,821	(1.82)	581	27M	323B
1401/05/23	12,053	11,950	12,150	12,040	(2.34)	85	545K	7B
1401/05/22	12,480	12,160	12,480	12,328	(2.03)	153	2M	26B
1401/05/19	12,600	12,550	12,688	12,583	(1.2)	74	188K	2B
1401/05/18	12,740	12,690	12,767	12,736	0.47	165	3M	35B
1401/05/15	12,620	12,580	12,769	12,676	(0.31)	177	4M	52B
1401/05/12	12,730	12,680	12,780	12,716	(0.59)	77	700K	9B
1401/05/11	12,800	12,751	12,833	12,791	0.17	57	147K	2B
1401/05/10	12,899	12,760	12,899	12,769	(0.77)	42	294K	4B
1401/05/09	12,924	12,851	12,924	12,868	0.07	46	806K	10B
1401/05/08	12,830	12,801	12,984	12,859	0.48	82	811K	10B
1401/05/05	12,751	12,751	12,818	12,798	0.21	32	283K	4B
1401/05/04	12,811	12,703	12,811	12,771	0.43	55	333K	4B
1401/05/03	12,732	12,700	12,775	12,716	(0.81)	54	170K	2B
1401/05/02	12,761	12,755	12,870	12,820	0.27	68	166K	2B
1401/05/01	12,819	12,720	12,850	12,786	0.89	186	1M	15B
1401/04/29	12,651	12,630	12,749	12,673	0.24	56	219K	3B
1401/04/28	12,676	12,590	12,770	12,643	(0.43)	76	307K	4B
1401/04/26	12,730	12,643	12,792	12,698	(1.14)	95	241K	3B
1401/04/25	12,873	12,810	12,913	12,844	0.52	116	457K	6B
1401/04/22	12,870	12,740	12,870	12,777	(0.87)	52	139K	2B
1401/04/21	12,841	12,790	12,908	12,889	(0.16)	109	4M	57B
1401/04/20	12,908	12,880	12,983	12,910	0.55	62	229K	3B
1401/04/18	13,020	12,810	13,020	12,839	(0.92)	175	1M	16B
1401/04/15	13,030	12,900	13,030	12,958	(0.8)	104	321K	4B
1401/04/14	12,889	12,889	13,070	13,063	1.81	162	4M	48B
1401/04/13	12,990	12,702	12,990	12,831	(3.23)	169	2M	29B
1401/04/12	13,227	13,100	13,363	13,259	0.47	240	3M	33B
1401/04/11	13,200	13,101	13,467	13,197	6.58	518	9M	114B
1401/04/08	12,388	12,301	12,432	12,382	1.30	532	665K	8B
1401/04/07	12,120	12,120	12,373	12,223	(0.18)	197	5M	55B
1401/04/06	12,450	12,080	12,450	12,245	(2.79)	185	2M	29B
1401/04/05	12,892	12,500	12,892	12,597	(4.95)	231	6M	73B
1401/04/04	13,649	13,056	13,650	13,253	(2.98)	177	634K	8B
1401/04/01	13,600	13,600	13,690	13,660	1.37	139	442K	6B
1401/03/31	13,400	13,399	13,546	13,476	0.84	241	6M	84B
1401/03/30	13,296	13,221	13,450	13,364	(1.71)	182	613K	8B
1401/03/29	13,649	13,402	13,678	13,596	0.26	409	12M	161B
1401/03/28	13,290	13,161	13,743	13,561	2.46	524	18M	250B
1401/03/25	13,284	13,150	13,300	13,235	(1.59)	180	839K	11B
1401/03/24	13,370	13,101	13,670	13,449	(0.44)	328	2M	24B
1401/03/23	14,000	13,301	14,000	13,509	(2.37)	744	5M	73B
1401/03/22	13,563	13,481	14,190	13,837	4.20	891	6M	83B
1401/03/21	12,985	12,951	13,533	13,279	3.54	370	2M	21B
1401/03/18	12,800	12,721	12,974	12,825	0.92	242	3M	38B
1401/03/17	12,700	12,616	12,840	12,708	0.07	177	3M	36B
1401/03/16	12,741	12,505	12,779	12,699	(1.4)	351	16M	201B
1401/03/11	12,732	12,689	12,964	12,879	(1.01)	383	14M	177B
1401/03/10	13,280	12,790	13,280	13,010	0.67	242	2M	29B
1401/03/09	12,850	12,850	13,044	12,923	2.10	194	3M	37B
1401/03/08	12,610	12,551	12,819	12,657	0.36	186	2M	26B
1401/03/07	12,450	12,450	12,640	12,612	2.01	165	2M	25B
1401/03/04	12,380	12,296	12,399	12,363	(0.31)	103	2M	19B
1401/03/03	12,441	12,340	12,496	12,402	0.85	79	600K	7B
1401/03/02	12,404	12,211	12,404	12,297	(0.47)	140	883K	11B
1401/03/01	12,270	12,251	12,436	12,355	1.71	123	712K	9B
1401/02/31	12,054	12,054	12,247	12,147	2.62	159	3M	32B
1401/02/28	11,987	11,741	12,050	11,837	(1.41)	127	1M	14B
1401/02/27	12,066	11,970	12,119	12,006	(0.38)	57	619K	7B
1401/02/26	12,170	11,950	12,180	12,052	(0.13)	88	803K	10B
1401/02/25	11,825	11,825	12,210	12,068	1.28	134	1M	17B
1401/02/24	11,999	11,799	12,040	11,915	1.14	116	1M	17B
1401/02/21	11,566	11,566	11,880	11,781	3.01	131	844K	10B
1401/02/20	11,350	11,350	11,533	11,437	1.14	103	650K	7B
1401/02/19	11,276	11,276	11,357	11,308	(0.33)	53	576K	7B
1401/02/18	11,420	11,310	11,420	11,345	(0.48)	60	631K	7B
1401/02/17	11,320	11,320	11,429	11,400	2.15	39	297K	3B
1401/02/12	11,180	11,150	11,180	11,160	0.02	17	118K	1B
1401/02/11	11,160	11,121	11,199	11,158	(0.04)	48	301K	3B
1401/02/10	11,166	11,150	11,207	11,162	(0.08)	22	287K	3B
1401/02/07	11,170	11,145	11,214	11,171	0.64	39	162K	2B
1401/02/06	11,060	11,044	11,172	11,100	0.31	58	300K	3B
1401/02/05	11,100	11,047	11,110	11,066	(0.58)	25	482K	5B
1401/02/04	11,187	11,110	11,187	11,130	(0.26)	27	108K	1B
1401/01/31	11,101	11,091	11,240	11,159	(0.79)	46	565K	6B
1401/01/30	11,260	11,213	11,310	11,248	(0.85)	39	179K	2B
1401/01/29	11,327	11,327	11,400	11,344	0.46	37	377K	4B
1401/01/28	11,300	11,269	11,384	11,292	1.77	69	1M	15B
1401/01/27	11,033	11,020	11,212	11,096	(0.13)	102	3M	37B
1401/01/24	11,200	11,000	11,200	11,110	(1.23)	74	280K	3B
1401/01/23	11,353	11,200	11,400	11,248	0.20	73	2M	24B
1401/01/22	11,330	11,214	11,370	11,226	1.05	270	11M	119B
1401/01/21	10,913	10,913	11,247	11,109	1.57	87	921K	10B
1401/01/20	10,825	10,825	11,000	10,937	1.58	77	3M	30B
1401/01/17	10,800	10,700	10,800	10,767	(0.5)	23	114K	1B
1401/01/16	10,678	10,678	10,858	10,821	1.99	31	142K	2B
1401/01/15	10,530	10,530	10,687	10,610	0.55	29	50K	534M
1401/01/14	10,630	10,501	10,630	10,552	(0.2)	24	39K	415M
1401/01/10	10,559	10,559	10,602	10,573	0.47	11	90K	954M
1401/01/09	10,432	10,432	10,552	10,524	0.67	24	150K	2B
1401/01/08	10,477	10,430	10,484	10,454	0.86	21	102K	1B
1401/01/07	10,436	10,350	10,437	10,365	(0.12)	15	29K	299M
1401/01/06	10,403	10,350	10,431	10,377	1.00	12	55K	568M
1400/12/28	10,313	10,248	10,348	10,274	(0.75)	28	101K	1B
1400/12/25	10,448	10,314	10,448	10,352	(0.7)	9	46K	479M
1400/12/24	10,325	10,274	10,557	10,425	0.10	54	549K	6B
1400/12/23	10,520	10,360	10,669	10,415	(1.44)	91	481K	5B
1400/12/22	10,498	10,470	10,650	10,567	1.80	39	87K	924M
1400/12/21	10,340	10,310	10,450	10,380	0.74	43	180K	2B
1400/12/18	10,315	10,270	10,350	10,304	(0.04)	29	72K	745M
1400/12/17	10,214	10,201	10,354	10,308	1.67	79	129K	1B
1400/12/16	10,043	10,043	10,189	10,139	1.81	35	281K	3B
1400/12/15	9,953	9,926	9,999	9,959	(0.73)	15	65K	649M
1400/12/14	10,076	10,015	10,088	10,032	(1.54)	31	134K	1B
1400/12/11	10,125	10,125	10,230	10,189	0.72	23	77K	785M
1400/12/09	10,149	10,111	10,149	10,116	0.40	11	28K	285M
1400/12/08	10,133	10,050	10,134	10,076	(0.36)	36	139K	1B
1400/12/07	10,120	10,040	10,140	10,112	0.92	17	23K	234M
1400/12/04	10,031	10,000	10,050	10,020	0.05	23	57K	571M
1400/12/03	9,965	9,965	10,129	10,015	0.57	26	28K	285M
1400/12/02	9,949	9,891	10,004	9,958	0.23	28	224K	2B
1400/12/01	10,020	9,870	10,020	9,935	(0.68)	34	697K	7B
1400/11/30	10,054	9,946	10,147	10,003	(1.03)	30	181K	2B
1400/11/27	10,138	10,100	10,167	10,107	(0.8)	17	57K	575M
1400/11/25	10,200	10,147	10,200	10,188	(0.1)	28	208K	2B
1400/11/24	10,199	10,174	10,245	10,198	1.78	23	41K	421M
1400/11/23	10,000	9,983	10,110	10,020	2.51	58	534K	5B
1400/11/20	9,800	9,750	9,951	9,775	(0.02)	38	339K	3B
1400/11/19	9,810	9,760	9,840	9,777	(1.74)	26	114K	1B
1400/11/18	9,942	9,942	9,970	9,950	0.55	14	66K	659M
1400/11/17	9,920	9,850	9,995	9,896	(1.05)	41	607K	6B
1400/11/16	10,051	9,978	10,051	10,001	(1.66)	69	998K	10B
1400/11/13	10,138	10,136	10,193	10,170	(0.01)	9	10K	103M
1400/11/12	10,165	10,129	10,225	10,171	(0.18)	32	77K	778M
1400/11/11	10,310	10,160	10,310	10,189	(0.71)	33	34K	344M
1400/11/10	10,275	10,234	10,375	10,262	(1.12)	38	70K	715M
1400/11/09	10,500	10,280	10,500	10,378	(0.74)	33	39K	401M
1400/11/06	10,400	10,400	10,492	10,455	1.02	23	23K	240M
1400/11/05	10,290	10,285	10,438	10,349	(1.35)	54	3M	26B
1400/11/04	10,490	10,400	10,560	10,491	1.92	62	692K	7B
1400/11/03	10,200	10,200	10,350	10,293	1.49	42	421K	4B
1400/11/02	10,140	10,110	10,200	10,142	(0.27)	18	180K	2B
1400/10/29	10,193	10,140	10,242	10,169	0.96	29	101K	1B
1400/10/28	10,093	10,060	10,098	10,072	0.07	29	54K	543M
1400/10/27	10,076	10,043	10,110	10,065	(1.48)	48	251K	3B
1400/10/26	10,191	10,163	10,279	10,216	1.12	94	7M	70B
1400/10/25	10,293	10,078	10,293	10,103	(2.02)	61	151K	2B
1400/10/22	10,289	10,278	10,360	10,311	(0.17)	24	177K	2B
1400/10/21	10,307	10,200	10,400	10,329	2.17	98	1M	12B
1400/10/20	10,183	10,039	10,272	10,110	(1.3)	198	4M	36B
1400/10/19	10,451	10,153	10,451	10,243	(2.33)	149	3M	33B
1400/10/18	10,721	10,423	10,750	10,487	(2.13)	73	253K	3B
1400/10/15	10,758	10,672	10,770	10,715	(1.19)	34	105K	1B
1400/10/14	11,000	10,781	11,000	10,844	(1.45)	52	283K	3B
1400/10/13	11,059	10,960	11,059	11,003	0.27	155	8M	86B
1400/10/12	11,033	10,949	11,050	10,973	(1.13)	122	5M	54B
1400/10/11	11,139	11,030	11,139	11,098	0.68	73	3M	29B
1400/10/08	10,980	10,930	11,050	11,023	0.16	85	2M	17B
1400/10/07	11,147	10,903	11,147	11,005	(0.38)	77	1M	15B
1400/10/06	11,031	11,000	11,132	11,047	0.30	89	519K	6B
1400/10/05	10,909	10,890	11,047	11,014	0.94	217	7M	80B
1400/10/04	11,028	10,851	11,030	10,911	(1.45)	88	504K	5B
1400/10/01	11,167	11,000	11,167	11,072	0.53	187	1M	11B
1400/09/30	11,002	10,982	11,136	11,014	0.12	320	6M	70B
1400/09/29	11,050	10,998	11,080	11,001	0.0	259	4M	46B
1400/09/28	11,101	10,801	11,101	11,001	(1.68)	39	62K	682M
1400/09/27	11,500	11,130	11,500	11,189	(1.82)	71	303K	3B
1400/09/24	11,200	11,200	11,424	11,396	3.58	180	6M	66B
1400/09/23	10,988	10,895	11,197	11,002	0.40	60	286K	3B
1400/09/22	11,075	10,795	11,075	10,958	(2.48)	169	6M	60B
1400/09/21	11,287	11,000	11,297	11,237	(0.39)	81	6M	65B
1400/09/20	11,500	11,200	11,544	11,281	(1.65)	119	1M	14B
1400/09/17	11,600	11,400	11,600	11,470	(0.8)	110	457K	5B
1400/09/16	11,600	11,500	11,630	11,563	0.23	164	559K	6B
1400/09/15	11,301	11,301	11,646	11,536	2.31	190	2M	23B
1400/09/14	11,299	11,103	11,351	11,275	2.77	171	2M	27B
1400/09/13	11,039	10,940	11,295	10,971	0.63	781	24M	263B
1400/09/10	10,910	10,902	10,996	10,902	0.01	321	22M	240B
1400/09/09	10,815	10,815	10,930	10,901	(0.72)	239	10M	109B
1400/09/08	10,970	10,930	11,100	10,980	0.62	132	905K	10B
1400/09/07	10,960	10,897	10,973	10,912	(0.43)	65	2M	22B
1400/09/06	10,951	10,900	11,013	10,959	0.40	108	1M	11B
1400/09/03	10,833	10,833	11,024	10,915	1.53	197	7M	81B
1400/09/02	10,867	10,720	10,867	10,751	0.27	57	479K	5B
1400/09/01	10,789	10,700	10,877	10,722	0.21	64	1M	11B
1400/08/30	10,719	10,663	10,777	10,700	0.0	93	2M	21B
1400/08/29	10,830	10,609	10,850	10,700	(0.88)	51	321K	3B
1400/08/26	10,930	10,745	10,980	10,795	(0.29)	147	2M	26B
1400/08/25	10,750	10,710	10,900	10,826	0.90	70	288K	3B
1400/08/24	10,820	10,646	10,820	10,729	(2.31)	89	417K	4B
1400/08/23	11,059	10,800	11,063	10,983	2.25	97	690K	8B
1400/08/22	10,650	10,535	11,050	10,741	2.46	345	3M	36B
1400/08/19	10,479	10,410	10,599	10,483	1.08	56	245K	3B
1400/08/18	10,400	10,370	10,423	10,371	(0.26)	115	4M	39B
1400/08/17	10,400	10,370	10,454	10,398	0.21	77	1M	15B
1400/08/16	10,383	10,320	10,400	10,376	0.14	41	145K	2B
1400/08/15	10,311	10,311	10,394	10,361	0.70	43	121K	1B
1400/08/12	10,230	10,230	10,300	10,289	0.59	22	71K	734M
1400/08/11	10,201	10,201	10,265	10,229	(0.33)	24	68K	691M
1400/08/10	10,240	10,193	10,300	10,263	0.97	16	15K	152M
1400/08/09	10,230	10,140	10,230	10,164	(0.43)	29	74K	754M
1400/08/08	10,303	10,200	10,303	10,208	(1.24)	37	656K	7B
1400/08/05	10,300	10,265	10,455	10,336	0.46	42	309K	3B
1400/08/04	10,291	10,268	10,300	10,289	(0.22)	41	2M	22B
1400/08/03	10,280	10,280	10,390	10,312	0.42	29	57K	589M
1400/08/01	10,280	10,240	10,330	10,269	0.97	36	131K	1B
1400/07/28	10,160	10,159	10,185	10,170	(0.03)	46	1M	11B
1400/07/27	10,127	10,125	10,288	10,173	0.48	23	125K	1B
1400/07/26	10,193	10,105	10,200	10,124	(0.77)	26	247K	2B
1400/07/25	10,217	10,200	10,217	10,203	(0.17)	29	164K	2B
1400/07/24	10,150	10,128	10,329	10,220	1.00	41	207K	2B
1400/07/21	10,119	10,111	10,200	10,119	(0.08)	27	169K	2B
1400/07/20	10,189	10,109	10,189	10,127	(1.08)	42	112K	1B
1400/07/19	10,241	10,188	10,301	10,238	(0.01)	47	167K	2B
1400/07/18	10,277	10,222	10,277	10,239	(0.35)	19	94K	958M
1400/07/17	10,391	10,251	10,391	10,275	(1.41)	14	106K	1B
1400/07/14	10,437	10,389	10,467	10,422	(0.2)	38	225K	2B
1400/07/12	10,490	10,350	10,535	10,443	0.37	46	230K	2B
1400/07/11	10,555	10,355	10,559	10,404	(1.19)	34	132K	1B
1400/07/10	10,579	10,500	10,580	10,529	1.02	60	166K	2B
1400/07/07	10,333	10,333	10,500	10,423	1.10	48	159K	2B
1400/07/06	10,275	10,273	10,353	10,310	0.40	34	93K	959M
1400/07/04	10,355	10,247	10,355	10,269	(0.4)	29	77K	793M
1400/07/03	10,439	10,273	10,439	10,310	0.11	32	97K	1B
1400/06/31	10,200	10,200	10,387	10,299	0.98	29	69K	713M
1400/06/30	10,200	10,177	10,260	10,199	0.08	35	61K	621M
1400/06/29	10,200	10,180	10,299	10,191	0.39	38	298K	3B
1400/06/28	10,300	10,150	10,300	10,151	(1.68)	240	10M	103B
1400/06/27	10,410	10,275	10,410	10,324	(0.74)	26	44K	459M
1400/06/24	10,450	10,375	10,450	10,401	(0.08)	32	68K	711M
1400/06/23	10,448	10,375	10,448	10,409	0.36	40	135K	1B
1400/06/22	10,400	10,354	10,400	10,372	(0.37)	25	48K	494M
1400/06/21	10,483	10,395	10,483	10,411	(0.83)	36	329K	3B
1400/06/20	10,495	10,475	10,553	10,498	0.05	50	137K	1B
1400/06/17	10,490	10,436	10,545	10,493	0.63	79	295K	3B
1400/06/16	10,488	10,402	10,488	10,427	(0.3)	64	157K	2B
1400/06/15	10,504	10,411	10,504	10,458	(0.39)	58	74K	778M
1400/06/14	10,460	10,460	10,539	10,499	0.37	100	2M	24B
1400/06/13	10,455	10,345	10,599	10,460	0.10	82	369K	4B
1400/06/10	10,400	10,400	10,504	10,450	0.55	80	4M	43B
1400/06/09	10,433	10,350	10,454	10,393	0.66	73	413K	4B
1400/06/08	10,500	10,301	10,509	10,325	(1.79)	76	1M	12B
1400/06/07	10,750	10,457	10,750	10,513	(0.54)	84	473K	5B
1400/06/06	10,507	10,507	10,991	10,570	0.12	104	381K	4B
1400/06/03	10,550	10,529	10,575	10,557	0.22	75	131K	1B
1400/06/02	10,500	10,500	10,562	10,534	0.64	82	205K	2B
1400/06/01	10,555	10,382	10,570	10,467	(0.5)	89	219K	2B
1400/05/31	10,490	10,318	10,594	10,520	0.95	152	433K	5B
1400/05/24	10,449	10,351	10,449	10,421	0.15	261	10M	107B
1400/05/23	10,449	10,256	10,489	10,405	(0.14)	73	247K	3B
1400/05/20	10,210	10,210	10,450	10,420	0.11	172	3M	28B
1400/05/19	10,300	10,300	10,500	10,409	0.51	121	679K	7B
1400/05/18	10,190	10,190	10,398	10,356	1.66	104	876K	9B
1400/05/17	10,170	10,159	10,250	10,187	0.32	118	3M	29B
1400/05/16	10,153	10,153	10,161	10,154	0.11	85	418K	4B
1400/05/13	10,199	10,136	10,199	10,143	(0.47)	187	751K	8B
1400/05/12	10,300	10,131	10,350	10,191	(1.09)	353	4M	36B
1400/05/11	10,300	10,130	10,490	10,303	3.03	375	1M	14B
1400/04/19	10,000	10,000	10,000	10,000	0.0	2,088	99M	990B