Name: صندوق س.دینا-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.دینا-س
پرتو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,838	46,749	47,501	47,189	(1.64)	11	19K	884M
1405/06/28	49,010	47,653	49,010	47,976	(1.79)	18	10K	468M
1405/06/25	49,935	48,279	49,935	48,848	(0.85)	20	2M	117B
1405/06/24	49,203	49,203	49,663	49,266	1.67	16	188K	9B
1405/06/23	48,890	48,445	48,895	48,457	(0.56)	18	70K	3B
1405/06/22	48,676	48,676	49,670	48,731	1.04	12	116K	6B
1405/06/21	47,583	47,409	48,492	48,229	2.44	15	76K	4B
1405/06/18	47,317	46,846	47,457	47,080	2.03	33	113K	5B
1405/06/17	45,787	45,069	46,591	46,143	2.01	31	473K	22B
1405/06/16	45,035	45,035	45,336	45,234	2.77	23	146K	7B
1405/06/15	43,679	43,679	44,255	44,016	1.33	10	55K	2B
1405/06/14	42,818	42,732	43,774	43,437	1.58	35	4M	171B
1405/06/11	42,395	41,348	43,075	42,760	0.31	78	12M	504B
1405/06/10	44,096	42,336	44,096	42,626	(0.43)	10	66K	3B
1405/06/09	43,560	42,629	43,866	42,812	0.31	18	87K	4B
1405/06/08	42,686	42,350	42,686	42,679	2.98	37	6M	256B
1405/06/07	42,686	42,350	42,686	42,679	2.98	37	6M	256B
1405/06/04	41,235	41,235	42,049	41,443	1.51	9	14K	564M
1405/06/03	40,663	40,663	41,369	40,825	1.64	7	53K	2B
1405/06/02	39,912	39,912	41,301	40,166	(0.71)	27	148K	6B
1405/06/01	40,050	39,906	40,711	40,453	1.41	12	380K	15B
1405/05/31	39,501	39,501	40,638	39,890	0.30	20	559K	22B
1405/05/28	39,100	39,100	39,800	39,771	1.20	28	3M	101B
1405/05/27	39,300	39,300	39,500	39,301	(0.27)	5	92K	4B
1405/05/26	38,905	38,900	40,168	39,408	1.05	129	2M	95B
1405/05/25	38,400	38,400	39,200	39,081	0.95	15	2M	62B
1405/05/24	38,900	38,700	39,400	38,712	(1.78)	29	5M	177B
1405/05/21	39,965	38,900	39,965	39,413	1.58	20	2M	82B
1405/05/20	39,965	38,900	39,965	39,413	1.58	20	2M	82B
1405/05/19	39,750	38,436	39,750	38,801	0.53	9	115K	4B
1405/05/18	39,944	38,300	39,944	38,596	(0.48)	19	4M	146B
1405/05/17	38,781	38,781	38,781	38,781	3.00	10	3M	124B
1405/05/14	37,616	37,616	37,655	37,652	2.99	24	131K	5B
1405/05/13	36,564	36,182	36,566	36,559	2.98	24	75K	3B
1405/05/12	36,564	36,182	36,566	36,559	2.98	24	75K	3B
1405/05/11	35,612	35,500	35,612	35,501	2.68	7	426K	15B
1405/05/10	34,576	34,576	34,576	34,576	(1.7)	2	718	25M
1405/05/07	35,163	35,000	35,175	35,175	0.22	10	1M	50B
1405/05/06	36,400	34,759	36,400	35,097	(0.79)	17	218K	8B
1405/05/05	36,100	35,099	36,100	35,375	0.92	29	3M	100B
1405/05/04	35,016	35,016	35,207	35,053	(0.19)	35	262K	9B
1405/05/03	35,124	34,256	35,125	35,121	2.74	9	30K	1B
1405/04/31	34,098	34,098	34,268	34,183	0.12	2	60	2M
1405/04/30	32,474	32,474	34,482	34,141	1.98	7	5K	187M
1405/04/29	33,325	33,325	33,647	33,478	0.72	3	63	2M
1405/04/28	32,441	32,441	33,239	33,239	2.05	5	300K	10B
1405/04/27	32,570	32,570	32,570	32,570	(1.28)	3	56K	2B
1405/04/24	33,170	32,992	33,597	32,992	(0.18)	4	100K	3B
1405/04/23	32,918	32,918	33,847	33,050	(1.61)	3	7K	233M
1405/04/22	33,332	33,332	33,590	33,590	(1.2)	2	362K	12B
1405/04/21	33,563	33,563	33,998	33,998	(0.72)	4	1M	34B
1405/04/20	34,450	34,026	34,450	34,246	(2.37)	5	400K	14B
1405/04/17	35,400	34,178	35,680	35,078	0.07	19	1M	38B
1405/04/16	35,467	34,426	35,467	35,053	1.80	7	2K	65M
1405/04/15	35,245	34,258	35,245	34,434	0.63	8	15K	506M
1405/04/14	35,245	34,258	35,245	34,434	0.63	8	15K	506M
1405/04/13	35,245	34,258	35,245	34,434	0.63	8	15K	506M
1405/04/10	35,245	34,258	35,245	34,434	0.63	8	15K	506M
1405/04/09	34,455	34,091	34,455	34,219	2.29	16	13K	443M
1405/04/08	33,452	33,452	33,452	33,452	1.85	4	10K	329M
1405/04/07	32,839	32,590	33,281	32,843	(1.83)	20	7M	246B
1405/04/06	33,522	33,382	34,000	33,456	0.24	10	317K	11B
1405/04/03	33,407	33,350	33,822	33,377	1.45	10	2M	51B
1405/04/02	33,407	33,350	33,822	33,377	1.45	10	2M	51B
1405/04/01	32,808	32,617	33,218	32,901	(2.15)	16	2M	72B
1405/03/31	33,719	33,435	33,730	33,623	(1.44)	16	232K	8B
1405/03/30	35,071	33,546	35,071	34,115	(0.84)	18	3M	102B
1405/03/27	33,549	33,549	34,617	34,403	2.36	13	162K	6B
1405/03/26	34,611	33,301	34,611	33,609	0.02	35	4M	140B
1405/03/25	33,600	33,600	33,754	33,603	2.54	2	60K	2B
1405/03/24	32,771	32,771	32,771	32,771	3.00	5	308K	10B
1405/03/23	31,817	31,817	31,817	31,817	3.00	1	51K	2B
1405/03/20	30,891	30,891	30,891	30,891	3.00	5	116K	4B
1405/03/19	29,992	29,992	29,992	29,992	3.00	12	2M	56B
1405/03/18	29,573	28,981	29,573	29,119	(2.54)	29	1M	39B
1405/03/17	29,034	29,034	29,905	29,877	2.90	20	492K	15B
1405/03/16	28,487	28,487	29,035	29,034	2.99	20	1M	42B
1405/03/13	28,484	26,830	28,488	28,190	1.92	65	2M	46B
1405/03/12	27,846	26,900	27,846	27,659	2.31	70	2M	58B
1405/03/11	27,035	27,035	27,035	27,035	3.00	8	79K	2B
1405/03/10	26,240	26,240	26,248	26,248	3.00	46	218K	6B
1405/03/09	24,789	24,789	25,511	25,484	2.89	24	135K	3B
1405/03/06	24,800	24,514	24,929	24,768	2.00	18	38K	932M
1405/03/05	24,800	24,514	24,929	24,768	2.00	18	38K	932M
1405/03/04	24,152	23,431	24,480	24,283	0.53	88	5M	128B
1405/03/03	24,016	24,015	24,704	24,155	(2.43)	55	466K	11B
1405/02/30	24,757	24,757	24,757	24,757	(3.0)	9	57K	1B
1405/02/29	25,522	25,522	25,522	25,522	3.00	1	43	1M
1404/12/06	24,487	24,487	24,800	24,779	2.43	6	317K	8B
1404/12/05	24,192	24,192	24,192	24,192	(0.02)	3	5K	121M
1404/12/04	24,173	24,173	24,561	24,198	(0.27)	3	3K	83M
1404/12/03	25,435	24,088	25,435	24,264	(2.29)	11	45K	1B
1404/12/02	24,832	24,832	24,832	24,832	(3.0)	2	6K	149M
1404/11/29	25,300	25,300	25,660	25,599	1.49	22	15K	387M
1404/11/28	25,223	25,223	25,223	25,223	(1.32)	1	5K	126M
1404/11/27	25,560	25,560	25,560	25,560	(1.54)	1	111	3M
1404/11/26	25,964	25,960	25,964	25,960	(3.0)	2	500	13M
1404/11/25	26,762	26,762	26,762	26,762	(0.65)	1	10	268K
1404/11/20	27,000	26,934	27,000	26,936	(2.99)	7	20K	528M
1404/11/19	27,667	27,721	27,860	27,767	1.83	2	300	8M
1404/11/18	27,274	27,255	27,274	27,267	2.97	3	27K	737M
1404/11/14	26,447	26,447	26,524	26,480	(0.12)	3	2K	46M
1404/11/13	26,511	26,510	26,511	26,511	2.99	2	1K	36M
1404/11/12	25,542	25,542	25,750	25,742	(0.49)	5	10K	251M
1404/11/11	26,377	25,868	26,377	25,868	(3.0)	4	53K	1B
1404/11/08	26,301	26,246	26,823	26,668	0.38	19	67K	2B
1404/11/07	26,799	26,568	26,568	26,568	(3.0)	2	1K	36M
1404/11/06	27,389	27,389	27,389	27,389	(3.0)	7	281K	8B
1404/11/05	28,287	27,950	28,287	28,236	(0.92)	2	1K	33M
1404/11/04	28,501	28,462	28,501	28,497	(2.88)	5	10K	277M
1404/11/01	29,376	29,283	29,376	29,342	0.18	3	14K	397M
1404/10/30	29,206	29,206	29,314	29,290	0.88	22	170K	5B
1404/10/29	28,764	28,803	29,273	29,035	1.04	33	212K	6B
1404/10/28	28,736	28,736	28,736	28,736	(0.07)	1	1K	29M
1404/10/24	28,756	28,756	28,756	28,756	(0.38)	1	215	6M
1404/10/23	29,298	28,785	29,133	28,865	(0.11)	5	3K	85M
1404/10/22	28,896	28,896	28,896	28,896	0.0	2	798	23M
1404/10/21	28,896	28,896	28,896	28,896	0.10	1	224	6M
1404/10/20	28,714	28,837	28,898	28,867	(0.08)	2	4K	103M
1404/10/17	28,895	28,653	28,895	28,890	0.39	27	874K	25B
1404/10/16	28,289	28,586	28,980	28,779	1.72	7	254K	7B
1404/10/15	28,768	28,283	28,768	28,293	1.30	2	2K	58M
1404/10/10	27,874	27,874	28,045	27,931	2.10	3	537	15M
1404/10/09	27,443	27,354	27,443	27,357	(2.99)	8	53K	1B
1404/10/08	28,231	28,093	28,231	28,199	1.54	16	46K	1B
1404/10/07	27,636	27,612	27,995	27,772	(0.85)	10	14K	390M
1404/10/06	28,013	27,870	28,013	28,011	2.99	23	41K	1B
1404/10/03	27,199	27,170	27,199	27,198	3.00	7	1K	39M
1404/10/01	26,407	26,407	26,407	26,407	(0.03)	1	226	6M
1404/09/30	26,705	26,336	26,705	26,415	(0.28)	7	24K	626M
1404/09/29	26,494	26,464	26,494	26,488	2.23	6	4M	100B
1404/09/26	25,664	25,664	25,914	25,909	1.49	2	102	3M
1404/09/25	25,758	25,506	25,758	25,529	0.46	9	41K	1B
1404/09/24	24,741	24,741	25,481	25,411	2.72	3	1K	28M
1404/09/23	24,616	24,616	24,823	24,739	(0.25)	5	2K	51M
1404/09/22	24,802	24,802	24,823	24,802	2.07	2	5K	125M
1404/09/19	24,300	24,300	24,300	24,300	1.84	1	500	12M
1404/09/17	23,893	23,623	23,893	23,862	0.49	2	4K	103M
1404/09/16	23,699	23,699	23,772	23,746	0.15	2	11K	250M
1404/09/15	23,764	23,701	23,764	23,710	0.95	2	1K	35M
1404/09/11	23,423	23,248	23,500	23,486	1.23	6	31K	725M
1404/09/10	23,200	23,200	23,200	23,200	0.29	1	258	6M
1404/09/09	23,141	22,855	23,215	23,133	1.42	5	4K	83M
1404/09/08	22,825	22,730	22,825	22,810	(1.3)	3	16K	357M
1404/09/04	23,068	23,068	23,173	23,111	1.55	5	16K	377M
1404/09/02	22,758	22,758	22,758	22,758	3.00	1	219	5M
1404/08/25	22,096	22,096	22,096	22,096	1.52	1	1K	30M
1404/08/21	21,700	21,700	22,000	21,765	(1.27)	2	1K	28M
1404/08/20	22,069	22,039	22,069	22,045	(0.53)	3	11K	251M
1404/08/19	22,245	22,154	22,245	22,162	1.96	3	11K	239M
1404/08/18	21,921	21,591	21,955	21,736	(2.35)	13	52K	1B
1404/08/14	22,258	22,258	22,258	22,258	(1.5)	1	4K	99M
1404/08/13	22,686	22,437	22,686	22,596	(1.58)	7	9K	204M
1404/08/11	22,959	22,959	22,959	22,959	(0.82)	2	200	5M
1404/08/10	23,261	22,694	23,261	23,149	2.50	13	2M	50B
1404/08/07	22,584	22,584	22,584	22,584	(1.18)	1	100	2M
1404/08/06	22,919	22,698	22,919	22,853	0.82	6	2K	40M
1404/08/05	22,668	22,668	22,668	22,668	(0.01)	1	100	2M
1404/08/04	22,671	22,670	22,671	22,670	2.99	7	1K	26M
1404/07/30	22,139	21,973	22,139	22,011	1.59	4	14K	310M
1404/07/29	21,665	21,665	21,737	21,666	(0.23)	3	5K	105M
1404/07/28	22,013	21,644	22,013	21,716	(2.68)	2	226	5M
1404/07/27	22,000	21,700	22,458	22,313	2.33	9	51K	1B
1404/07/26	21,804	21,804	21,804	21,804	3.00	5	20K	440M
1404/07/23	21,141	21,141	21,277	21,169	(2.11)	2	98	2M
1404/07/22	21,625	21,625	21,625	21,625	(0.83)	1	9K	199M
1404/07/21	21,924	21,749	21,998	21,805	0.09	7	25K	551M
1404/07/20	21,650	21,650	21,815	21,785	2.86	6	33K	713M
1404/07/19	21,064	21,064	21,180	21,180	0.71	2	2K	51M
1404/07/16	21,031	21,031	21,031	21,031	(1.19)	1	239	5M
1404/07/15	21,395	21,240	21,395	21,284	0.68	3	835	18M
1404/07/14	21,130	21,130	21,143	21,140	0.67	2	3K	54M
1404/07/13	20,586	20,586	21,000	21,000	2.01	7	958K	20B
1404/07/12	20,586	20,586	20,586	20,586	3.00	1	243	5M
1404/07/09	19,978	19,951	20,010	19,987	(0.46)	4	16K	325M
1404/07/08	19,998	19,927	20,329	20,079	0.40	20	872K	18B
1404/07/07	19,726	19,726	20,130	19,999	1.66	7	52K	1B
1404/07/06	19,740	19,610	19,769	19,673	2.50	14	1M	25B
1404/07/05	18,777	18,777	19,254	19,194	2.50	8	13K	257M
1404/07/02	18,726	18,726	18,726	18,726	(1.26)	2	144K	3B
1404/07/01	18,964	18,964	18,964	18,964	1.00	1	500	9M
1404/06/31	18,772	18,724	18,865	18,777	(2.38)	10	66K	1B
1404/06/30	19,235	19,235	19,235	19,235	(0.5)	3	220	4M
1404/06/26	19,332	19,332	19,332	19,332	(1.26)	1	52	1M
1404/06/17	19,500	19,430	19,611	19,578	2.25	284	357K	7B
1404/06/16	19,150	19,052	19,150	19,148	1.32	2	5K	102M
1404/06/15	18,974	18,755	18,974	18,898	(1.02)	4	3K	55M
1404/06/12	19,347	19,070	19,347	19,093	1.65	4	1K	25M
1404/06/11	18,794	18,600	18,794	18,784	2.94	5	5K	101M
1404/06/09	18,302	18,150	18,400	18,247	(0.1)	7	47K	860M
1404/06/08	18,265	18,265	18,395	18,265	(1.12)	11	17K	309M
1404/06/05	18,472	18,472	18,472	18,472	0.39	1	10	185K
1404/06/03	18,400	18,400	18,400	18,400	(1.03)	2	24K	442M
1404/06/01	18,595	18,501	18,600	18,592	0.67	3	86K	2B
1404/05/29	18,469	18,469	18,469	18,469	0.53	2	469	9M
1404/05/28	18,372	18,372	18,372	18,372	0.20	1	534	10M
1404/05/27	18,336	18,336	18,336	18,336	(1.85)	1	54	990K
1404/05/26	18,682	18,682	18,682	18,682	3.00	5	1K	21M
1404/05/25	18,266	18,126	18,266	18,138	0.86	4	52K	939M
1404/05/22	17,983	17,983	17,984	17,984	(1.73)	3	3K	46M
1404/05/21	18,300	18,300	18,300	18,300	(1.62)	1	300	5M
1404/05/20	18,602	18,602	18,602	18,602	(0.9)	1	2K	31M
1404/05/18	18,607	18,607	18,900	18,771	0.88	5	21K	398M
1404/05/15	18,609	18,607	18,609	18,608	(2.97)	3	10K	186M
1404/05/14	19,179	19,176	19,179	19,178	(2.98)	5	24K	466M
1404/05/12	19,767	19,766	19,767	19,767	(2.97)	3	13K	254M
1404/05/11	20,373	20,373	20,373	20,373	(2.97)	3	3K	68M
1404/05/07	21,095	20,900	21,095	20,997	2.52	2	946	20M
1404/05/05	20,427	20,427	20,482	20,481	(0.7)	2	330K	7B
1404/05/04	20,626	20,626	20,626	20,626	(1.12)	1	21K	433M
1404/05/01	20,859	20,859	20,859	20,859	0.09	1	1K	24M
1404/04/31	20,865	20,824	20,865	20,840	(1.01)	2	82K	2B
1404/04/30	21,048	21,048	21,058	21,053	0.77	3	2K	33M
1404/04/29	20,898	20,634	20,900	20,893	2.02	7	2M	48B
1404/04/28	20,400	20,400	20,656	20,479	0.44	2	1K	30M
1404/04/25	20,210	20,210	20,400	20,389	1.40	2	1K	27M
1404/04/24	20,107	20,107	20,107	20,107	0.54	1	250	5M
1404/04/23	20,000	20,000	20,000	20,000	0.60	1	250	5M
1404/04/22	19,881	19,880	19,881	19,880	0.20	5	15K	304M
1404/04/21	19,841	19,841	19,841	19,841	2.03	1	931	18M
1404/04/18	19,610	19,330	19,610	19,446	(0.82)	5	19K	364M
1404/04/17	20,001	19,480	20,001	19,606	(0.15)	9	19K	376M
1404/04/16	19,800	19,400	19,800	19,635	1.24	14	98K	2B
1404/04/11	19,381	19,381	20,170	19,395	(2.93)	19	647K	13B
1404/04/10	19,980	19,980	19,980	19,980	(3.0)	8	52K	1B
1404/04/09	20,597	20,597	20,597	20,597	(3.0)	2	51K	1B
1404/04/08	21,234	21,234	21,234	21,234	(3.0)	5	51K	1B
1404/04/07	21,890	21,890	21,890	21,890	(3.0)	14	51K	1B
1404/03/21	22,800	22,514	22,800	22,566	(0.54)	7	85K	2B
1404/03/20	22,600	22,290	22,822	22,688	1.85	30	465K	11B
1404/03/19	22,500	22,001	22,815	22,276	0.41	30	340K	8B
1404/03/18	22,700	22,102	22,700	22,186	(2.38)	16	72K	2B
1404/03/17	23,208	22,071	23,208	22,726	(0.12)	66	968K	22B
1404/03/13	23,310	22,553	23,350	22,753	(2.14)	41	1M	28B
1404/03/12	23,500	22,990	23,500	23,250	1.17	7	2K	43M
1404/03/11	23,800	22,949	23,800	22,980	(2.87)	39	54K	1B
1404/03/10	24,000	23,300	24,000	23,658	1.04	15	10K	232M
1404/03/07	23,852	23,199	23,861	23,415	0.93	20	96K	2B
1404/03/06	23,357	23,091	23,357	23,199	2.30	16	14K	333M
1404/03/05	22,900	22,205	23,150	22,677	(0.91)	21	117K	3B
1404/03/04	22,926	22,647	22,926	22,886	1.06	10	16K	355M
1404/03/03	23,129	22,452	23,129	22,647	0.85	9	12K	261M
1404/02/31	22,351	22,351	23,020	22,456	(2.54)	27	66K	1B
1404/02/30	23,690	23,012	23,690	23,042	(2.87)	50	188K	4B
1404/02/29	23,990	23,699	23,990	23,723	1.20	10	60K	1B
1404/02/28	23,537	23,303	23,537	23,441	0.59	24	73K	2B
1404/02/27	23,530	23,190	23,530	23,304	0.52	44	150K	3B
1404/02/24	23,500	22,876	23,583	23,183	(1.7)	78	353K	8B
1404/02/23	24,159	23,000	24,159	23,583	0.54	18	82K	2B
1404/02/22	23,486	23,261	23,486	23,456	2.87	37	920K	22B
1404/02/21	22,555	22,555	22,817	22,802	0.93	30	135K	3B
1404/02/20	22,635	22,544	22,635	22,592	(0.29)	27	51K	1B
1404/02/17	23,010	22,602	23,010	22,658	1.36	25	286K	6B
1404/02/16	21,721	21,721	22,365	22,355	2.95	47	1M	24B
1404/02/15	21,708	21,661	21,750	21,714	0.03	22	86K	2B
1404/02/14	22,500	21,621	22,500	21,708	(2.61)	26	201K	4B
1404/02/13	21,930	21,930	23,286	22,289	(1.41)	29	2M	47B
1404/02/10	22,611	22,283	22,611	22,608	2.98	49	640K	14B
1404/02/09	22,394	21,833	22,394	21,953	0.97	17	38K	842M
1404/02/08	21,744	21,741	21,744	21,742	(1.97)	6	19K	414M
1404/02/07	22,301	21,056	22,301	22,178	2.20	10	46K	1B
1404/02/06	21,458	21,451	22,000	21,701	(1.39)	13	55K	1B
1404/02/03	22,110	21,700	22,270	22,008	0.03	14	130K	3B
1404/02/02	22,001	21,900	22,300	22,002	(1.62)	13	132K	3B
1404/02/01	22,366	22,300	22,366	22,365	2.99	45	564K	13B
1404/01/31	21,500	21,500	21,739	21,715	2.89	35	1M	28B
1404/01/30	20,900	20,900	21,497	21,106	(0.28)	17	77K	2B
1404/01/27	20,700	20,700	21,490	21,165	0.98	18	200K	4B
1404/01/26	21,000	20,700	21,099	20,959	(1.4)	30	136K	3B
1404/01/25	21,220	20,700	21,319	21,256	2.69	47	542K	12B
1404/01/24	20,700	20,410	20,703	20,699	2.98	39	341K	7B
1404/01/23	20,100	20,000	20,200	20,100	(0.97)	6	121K	2B
1404/01/20	20,700	20,100	20,700	20,297	0.46	9	82K	2B
1404/01/19	19,900	19,900	20,283	20,204	2.59	13	211K	4B
1404/01/18	19,700	19,600	19,700	19,693	0.08	5	43K	843M
1404/01/17	19,700	19,600	19,700	19,678	(1.36)	5	52K	1B
1404/01/16	19,950	19,950	19,950	19,950	2.55	1	5K	100M
1404/01/09	19,500	19,200	19,500	19,453	1.85	6	19K	370M
1404/01/06	19,100	19,100	19,100	19,100	1.04	2	6K	108M
1404/01/05	18,800	18,800	19,200	18,904	(1.03)	2	966	18M
1403/12/27	19,100	19,100	19,100	19,100	(0.25)	1	110	2M
1403/12/26	19,050	19,050	19,300	19,147	2.14	7	354K	7B
1403/12/25	18,746	18,746	18,746	18,746	3.00	7	57K	1B
1403/12/22	18,200	18,200	18,200	18,200	(1.89)	4	52K	945M
1403/12/21	18,600	18,500	18,900	18,551	0.78	9	85K	2B
1403/12/20	18,610	18,236	18,750	18,408	(2.09)	14	242K	4B
1403/12/19	18,800	18,800	18,800	18,800	(2.11)	5	40K	752M
1403/12/18	19,206	19,206	19,206	19,206	(3.0)	3	25K	483M
1403/12/14	19,800	19,800	19,800	19,800	2.06	1	49	970K
1403/12/13	19,800	19,400	19,800	19,401	(3.0)	5	37K	710M
1403/12/12	20,100	20,000	20,100	20,000	0.49	5	801K	16B
1403/12/11	20,300	19,900	20,300	19,902	(0.99)	5	11K	221M
1403/12/08	20,100	20,100	20,100	20,100	0.99	2	246	5M
1403/12/07	20,000	19,610	20,200	19,902	1.14	31	345K	7B
1403/12/06	19,900	19,510	19,900	19,678	1.43	5	2K	32M
1403/12/05	19,400	19,400	19,400	19,400	1.57	25	43K	840M
1403/12/04	19,100	19,100	19,101	19,100	(1.04)	6	64K	1B
1403/12/01	19,300	19,300	19,301	19,300	0.48	8	36K	698M
1403/11/30	19,207	19,206	19,207	19,207	(2.99)	4	40K	776M
1403/11/29	19,800	19,800	19,800	19,800	1.82	4	5K	107M
1403/11/28	19,446	19,446	19,500	19,446	(3.0)	10	90K	2B
1403/11/27	20,015	20,015	20,300	20,047	(2.84)	27	440K	9B
1403/11/23	20,900	20,352	20,900	20,634	(1.65)	13	32K	652M
1403/11/21	21,416	20,800	21,416	20,981	0.90	47	179K	4B
1403/11/17	20,501	20,501	20,800	20,793	0.45	10	80K	2B
1403/11/16	20,700	20,700	20,700	20,700	0.0	6	20K	414M
1403/11/15	20,700	20,700	20,700	20,700	2.96	6	7K	135M
1403/11/14	20,000	20,000	20,120	20,105	0.07	10	32K	652M
1403/11/13	20,101	20,000	20,101	20,090	0.43	11	10K	209M
1403/11/10	20,010	20,000	20,010	20,003	1.03	8	17K	337M
1403/11/08	19,800	19,760	19,810	19,800	(0.08)	9	60K	1B
1403/11/07	20,100	19,750	20,100	19,815	(1.37)	14	157K	3B
1403/11/06	20,200	19,911	20,200	20,090	0.47	11	57K	1B
1403/11/03	19,700	19,700	20,071	19,997	2.62	7	822K	16B
1403/11/02	19,400	19,101	19,840	19,487	1.16	11	149K	3B
1403/11/01	19,451	19,109	19,451	19,263	(1.37)	6	82K	2B
1403/10/30	19,500	19,400	19,600	19,530	(1.7)	18	233K	5B
1403/10/29	19,850	19,850	19,900	19,867	0.74	21	269K	5B
1403/10/26	19,699	19,699	19,984	19,721	1.64	6	32K	640M
1403/10/24	19,403	19,401	19,403	19,402	(0.53)	3	3K	57M
1403/10/23	19,507	19,400	19,507	19,506	(0.35)	3	10K	204M
1403/10/22	19,503	19,503	19,700	19,575	1.77	6	30K	586M
1403/10/19	19,235	19,235	19,235	19,235	1.68	1	2K	35M
1403/10/18	18,910	18,910	19,000	18,918	1.90	3	6K	120M
1403/10/17	18,674	18,550	18,800	18,565	(0.58)	4	10K	195M
1403/10/16	18,870	18,500	18,870	18,674	1.93	13	528K	10B
1403/10/15	17,950	17,950	18,563	18,321	1.65	14	113K	2B
1403/10/12	17,800	17,800	18,100	18,023	2.40	2	1K	24M
1403/10/11	17,600	17,600	17,600	17,600	(0.82)	1	3K	53M
1403/10/10	17,750	17,500	17,750	17,745	(0.56)	2	510	9M
1403/10/09	17,850	17,700	17,850	17,845	(1.56)	3	29K	515M
1403/10/05	18,200	17,901	18,200	18,127	(0.36)	3	2K	33M
1403/10/04	18,103	18,103	18,210	18,192	2.33	3	800	15M
1403/10/03	17,790	17,750	18,000	17,777	(0.11)	3	9K	156M
1403/10/02	18,000	17,695	18,000	17,797	(0.52)	9	118K	2B
1403/10/01	17,808	17,808	18,022	17,890	2.24	7	15K	270M
1403/09/28	17,100	17,050	17,500	17,498	1.20	11	830K	15B
1403/09/27	17,300	17,200	17,300	17,290	(1.63)	5	29K	509M
1403/09/26	17,501	17,500	17,800	17,576	0.29	19	107K	2B
1403/09/25	17,450	17,450	17,700	17,525	0.66	20	388K	7B
1403/09/24	17,412	17,100	17,412	17,410	2.99	29	266K	5B
1403/09/21	16,560	16,560	17,011	16,905	2.36	49	53K	890M
1403/09/20	16,550	16,450	16,570	16,516	2.34	11	239K	4B
1403/09/19	16,137	16,137	16,138	16,138	3.00	62	385K	6B
1403/09/18	15,658	15,658	16,050	15,668	(2.94)	4	83K	1B
1403/09/17	16,200	15,801	16,200	16,142	(0.89)	3	1K	22M
1403/09/14	16,199	16,199	16,300	16,287	1.16	5	12K	196M
1403/09/13	16,099	16,099	16,100	16,100	2.01	6	7K	110M
1403/09/12	15,599	15,599	15,801	15,782	2.67	7	15K	234M
1403/09/11	15,300	15,300	15,400	15,372	(0.65)	3	3K	43M
1403/09/10	15,480	15,400	15,480	15,472	1.54	3	14K	213M
1403/09/07	15,200	15,200	15,399	15,238	0.91	3	4K	55M
1403/09/06	15,100	15,100	15,100	15,100	(0.03)	1	200	3M
1403/09/05	15,192	15,000	15,192	15,105	2.41	3	920	14M
1403/09/04	14,750	14,750	14,750	14,750	3.00	2	13K	192M
1403/09/03	14,350	14,320	14,350	14,321	0.15	2	34K	489M
1403/08/30	14,300	14,300	14,300	14,300	2.49	3	12K	173M
1403/08/28	13,960	13,950	13,960	13,953	1.48	3	1K	19M
1403/08/27	13,750	13,750	13,750	13,750	(0.29)	1	500	7M
1403/08/26	13,790	13,790	13,790	13,790	2.99	1	390	5M
1403/08/23	13,250	13,250	13,441	13,389	2.60	5	64K	852M
1403/08/22	13,050	13,050	13,050	13,050	(0.38)	1	8K	111M
1403/08/21	13,100	13,100	13,100	13,100	1.13	2	5K	68M
1403/08/20	12,954	12,950	12,955	12,953	0.94	6	4K	58M
1403/08/19	12,751	12,750	12,900	12,833	2.23	5	2K	21M
1403/08/14	12,555	12,550	12,560	12,553	(2.98)	4	80K	1B
1403/08/09	12,700	12,700	12,950	12,938	1.47	4	2K	28M
1403/08/08	12,750	12,750	12,750	12,750	(1.69)	1	26K	332M
1403/08/07	13,100	12,930	13,100	12,969	1.23	10	42K	548M
1403/08/06	12,900	12,701	12,900	12,811	0.82	4	2K	32M
1403/08/05	12,500	12,500	13,050	12,707	(0.72)	8	72K	909M
1403/08/02	12,799	12,799	12,799	12,799	1.50	1	90	1M
1403/08/01	12,611	12,610	12,611	12,610	(2.99)	3	1K	13M
1403/07/30	12,990	12,783	12,999	12,999	(1.36)	4	1M	14B
1403/07/29	13,190	13,173	13,199	13,178	(2.96)	5	3K	39M
1403/07/24	13,580	13,580	13,581	13,580	(3.0)	3	7K	90M
1403/07/18	14,000	14,000	14,000	14,000	0.17	1	71	994K
1403/07/17	13,941	13,941	14,000	13,976	(0.74)	4	118	2M
1403/07/16	14,080	14,079	14,080	14,080	(0.98)	3	414	6M
1403/07/15	14,211	14,211	14,497	14,220	(0.93)	6	977K	14B
1403/07/11	14,354	14,354	14,354	14,354	0.99	2	4K	51M
1403/07/10	14,499	14,213	14,499	14,213	(1.0)	6	115K	2B
1403/07/09	14,541	14,255	14,541	14,356	(0.29)	4	3K	38M
1403/07/08	14,398	14,398	14,398	14,398	1.00	1	72	1M
1403/07/07	14,256	14,256	14,256	14,256	(1.0)	2	16K	235M
1403/07/04	14,400	14,400	14,400	14,400	1.07	1	352	5M
1403/07/03	14,100	14,100	14,350	14,248	0.75	3	477	7M
1403/07/02	14,142	14,142	14,142	14,142	1.81	1	71	1M
1403/07/01	13,990	13,890	13,990	13,891	(0.06)	2	7K	93M
1403/06/28	13,900	13,900	13,900	13,900	1.09	1	74	1M
1403/06/27	13,750	13,750	13,750	13,750	1.48	1	73	1M
1403/06/26	13,700	13,500	13,700	13,550	(0.37)	3	29K	399M
1403/06/25	13,600	13,600	13,600	13,600	(1.02)	1	72	979K
1403/06/24	13,700	13,700	13,750	13,740	0.66	3	363	5M
1403/06/21	13,650	13,650	13,650	13,650	0.0	1	73	996K
1403/06/20	13,650	13,650	13,650	13,650	0.57	1	72	983K
1403/06/19	13,500	13,500	13,647	13,573	2.44	2	148	2M
1403/06/18	13,450	13,250	13,450	13,250	(0.83)	2	35K	465M
1403/06/17	13,550	13,350	13,550	13,361	(1.07)	2	1K	19M
1403/06/13	13,530	13,505	13,530	13,505	(2.0)	3	70K	947M
1403/06/11	13,780	13,780	13,780	13,780	1.70	1	73	1M
1403/06/10	13,550	13,550	13,550	13,550	1.51	1	74	1M
1403/06/07	13,349	13,349	13,349	13,349	0.75	2	408	5M
1403/06/06	13,250	13,245	13,250	13,250	0.84	2	83	1M
1403/06/05	13,140	13,140	13,140	13,140	1.21	1	108	1M
1403/06/03	12,983	12,983	12,983	12,983	0.96	3	37K	485M
1403/05/31	12,859	12,858	12,859	12,859	2.00	5	72K	930M
1403/05/29	12,607	12,607	12,607	12,607	0.0	2	13K	161M
1403/05/28	12,607	12,607	12,607	12,607	2.00	7	13K	159M
1403/05/27	12,360	12,360	12,360	12,360	1.95	1	100	1M
1403/05/23	12,160	12,120	12,160	12,124	(1.91)	14	385K	5B
1403/05/22	12,362	12,358	12,363	12,360	(1.98)	17	200K	2B
1403/05/21	12,620	12,600	12,620	12,610	0.0	5	75K	946M
1403/05/20	12,620	12,600	12,620	12,610	(1.54)	5	75K	946M
1403/05/16	12,820	12,696	12,820	12,807	(0.57)	8	100K	1B
1403/05/15	12,890	12,870	12,890	12,880	(0.82)	5	75K	966M
1403/05/14	12,989	12,985	12,989	12,987	(1.98)	6	90K	1B
1403/05/13	13,250	13,250	13,250	13,250	(1.05)	1	82	1M
1403/05/10	13,400	13,380	13,400	13,390	(3.95)	5	75K	1B
1403/05/08	13,940	13,940	13,940	13,940	(1.48)	2	100	1M
1403/05/06	14,150	14,150	14,150	14,150	(0.28)	1	137	2M
1403/05/03	14,190	14,190	14,190	14,190	(1.4)	1	1K	15M
1403/05/02	14,423	14,320	14,425	14,391	1.56	6	1K	18M
1403/05/01	14,170	14,170	14,170	14,170	(2.04)	4	4K	54M
1403/04/31	14,465	14,465	14,465	14,465	(1.14)	3	341	5M
1403/04/30	14,699	14,590	14,699	14,632	0.16	2	810	12M
1403/04/27	14,609	14,609	14,609	14,609	2.74	1	343	5M
1403/04/23	14,220	14,220	14,220	14,220	(0.56)	1	6K	79M
1403/04/19	14,190	14,190	14,300	14,300	0.63	6	1M	14B
1403/04/18	14,210	14,210	14,210	14,210	0.92	3	3K	44M
1403/04/17	14,080	14,075	14,200	14,080	0.70	10	44K	620M
1403/04/16	13,610	13,610	14,069	13,982	5.76	16	1M	15B
1403/04/13	13,220	13,220	13,220	13,220	0.95	1	501	7M
1403/04/11	13,100	13,010	13,100	13,096	(1.37)	4	40K	524M
1403/04/10	13,300	13,260	13,300	13,278	(2.37)	3	3K	45M
1403/04/06	13,600	13,600	13,600	13,600	1.06	6	7K	90M
1403/04/04	13,457	13,457	13,457	13,457	1.56	1	130K	2B
1403/04/02	13,250	13,250	13,250	13,250	1.30	1	499	7M
1403/03/29	13,080	13,080	13,080	13,080	(0.61)	1	70	916K
1403/03/27	13,160	13,160	13,160	13,160	(0.59)	1	10	132K
1403/03/26	13,331	13,205	13,331	13,238	(2.38)	3	17K	227M
1403/03/21	13,560	13,560	13,561	13,561	(1.45)	2	1K	18M
1403/03/16	13,760	13,760	13,760	13,760	0.07	1	366	5M
1403/03/12	13,750	13,750	13,750	13,750	0.73	1	3K	41M
1403/03/09	13,650	13,650	13,650	13,650	1.11	1	1K	14M
1403/03/08	13,500	13,500	13,500	13,500	2.63	1	2K	20M
1403/03/07	13,150	13,150	13,200	13,154	(2.13)	6	14K	183M
1403/03/06	13,440	13,440	13,440	13,440	(0.3)	1	1K	13M
1403/03/05	13,480	13,480	13,480	13,480	(1.84)	1	9K	118M
1403/02/30	13,881	13,500	13,881	13,733	(4.17)	4	2K	22M
1403/02/29	14,330	14,330	14,330	14,330	0.56	1	2K	29M
1403/02/26	14,250	14,250	14,250	14,250	0.0	1	3K	43M
1403/02/25	14,250	14,250	14,250	14,250	0.71	2	2K	30M
1403/02/24	14,150	14,150	14,150	14,150	(3.45)	6	8K	115M
1403/02/23	14,730	14,390	14,730	14,656	0.45	2	12K	169M
1403/02/22	14,760	14,440	14,765	14,591	(0.55)	7	24K	345M
1403/02/19	14,670	14,670	14,671	14,671	(0.36)	2	1K	17M
1403/02/18	14,721	14,721	14,725	14,724	(1.81)	2	580	9M
1403/02/17	14,910	14,910	15,190	14,996	0.46	3	1K	17M
1403/02/12	14,920	14,920	14,950	14,927	(0.74)	4	21K	319M
1403/02/10	15,030	15,020	15,240	15,038	(1.65)	4	15K	224M
1403/02/09	15,290	15,290	15,290	15,290	1.26	2	10K	153M
1403/02/08	15,100	15,100	15,100	15,100	0.40	4	7K	98M
1403/02/05	15,022	15,020	15,050	15,040	0.55	5	8K	118M
1403/02/04	14,950	14,950	15,001	14,957	(1.53)	7	26K	384M
1403/02/03	14,980	14,980	15,300	15,189	(0.77)	5	2K	23M
1403/02/02	15,310	14,980	15,310	15,307	(0.15)	4	1K	22M
1403/02/01	15,320	15,320	15,340	15,330	6.05	9	51K	785M
1403/01/29	14,320	14,320	14,590	14,455	0.70	3	3K	41M
1403/01/28	14,355	14,355	14,355	14,355	(1.99)	1	3K	43M
1403/01/27	14,713	14,600	14,713	14,647	1.54	5	6K	84M
1403/01/26	14,423	14,423	14,440	14,425	(1.98)	5	49K	703M
1403/01/25	15,050	14,450	15,050	14,717	(3.73)	13	77K	1B
1403/01/21	15,294	15,279	15,294	15,288	0.45	6	6K	90M
1403/01/20	15,199	15,199	15,459	15,219	1.46	10	23K	344M
1403/01/19	15,030	15,000	15,199	15,000	(1.12)	13	3M	45B
1403/01/18	15,229	15,100	15,229	15,170	(4.69)	12	19K	285M
1403/01/15	15,550	15,550	16,700	15,916	2.55	37	296K	5B
1403/01/14	15,520	15,520	15,520	15,520	0.10	2	2K	29M
1403/01/11	15,552	15,435	15,709	15,504	(1.34)	7	19K	293M
1403/01/08	15,580	15,480	15,750	15,715	1.39	5	9K	144M
1403/01/07	15,460	15,455	15,560	15,500	0.24	6	1M	16B
1403/01/06	15,460	15,460	15,725	15,463	0.93	2	6K	94M
1403/01/05	15,200	15,200	15,380	15,321	2.97	4	6K	98M
1402/12/28	14,770	14,770	14,970	14,879	0.74	2	315	5M
1402/12/27	14,770	14,770	14,770	14,770	0.20	1	136	2M
1402/12/26	14,740	14,740	14,740	14,740	1.40	1	1K	20M
1402/12/23	14,710	14,515	14,740	14,537	(1.78)	6	4K	59M
1402/12/22	15,015	14,800	15,015	14,800	(0.8)	2	746K	11B
1402/12/21	14,920	14,920	14,920	14,920	(0.53)	4	1K	15M
1402/12/20	15,000	15,000	15,000	15,000	(2.05)	3	671	10M
1402/12/16	15,150	15,150	15,330	15,314	1.28	5	3K	51M
1402/12/15	15,120	15,120	15,120	15,120	1.51	1	940	14M
1402/12/14	14,860	14,860	15,115	14,895	(1.28)	5	5K	72M
1402/12/13	15,100	14,965	15,190	15,088	1.60	6	40K	599M
1402/12/12	14,600	14,600	15,080	14,850	2.32	9	31K	460M
1402/12/09	14,615	14,370	14,615	14,513	2.12	4	1K	17M
1402/12/08	14,470	14,120	14,470	14,212	(0.94)	7	76K	1B
1402/12/07	14,350	14,340	14,610	14,347	(2.23)	3	40K	579M
1402/12/05	14,850	14,540	14,850	14,674	0.10	4	1K	17M
1402/12/01	14,660	14,660	14,660	14,660	0.0	1	19	279K
1402/11/30	14,660	14,660	14,660	14,660	0.47	2	20K	293M
1402/11/29	14,605	14,460	14,605	14,592	(0.54)	3	550	8M
1402/11/28	14,695	14,570	14,795	14,671	0.90	8	225K	3B
1402/11/25	14,630	14,520	14,630	14,540	(1.62)	3	840	12M
1402/11/24	14,780	14,780	14,780	14,780	0.69	2	8K	120M
1402/11/18	14,551	14,551	14,739	14,679	0.47	6	3K	46M
1402/11/17	14,611	14,610	14,611	14,610	(0.65)	2	347	5M
1402/11/16	14,930	14,691	14,930	14,705	(0.04)	5	1K	17M
1402/11/15	14,711	14,711	14,711	14,711	(2.38)	1	10	147K
1402/11/14	14,960	14,960	15,210	15,070	0.55	13	38K	569M
1402/11/11	14,820	14,765	15,000	14,988	1.13	3	1K	15M
1402/11/10	14,820	14,820	14,821	14,820	(0.21)	5	20K	301M
1402/11/09	14,850	14,850	14,900	14,851	0.41	4	5K	69M
1402/11/08	14,791	14,790	14,791	14,790	0.07	2	5K	74M
1402/11/07	14,780	14,780	14,780	14,780	(0.09)	1	100	1M
1402/11/04	14,790	14,790	14,806	14,793	0.84	6	4K	57M
1402/11/03	14,790	14,600	14,790	14,670	(3.17)	5	12K	176M
1402/11/02	15,300	15,000	15,300	15,150	0.02	7	42K	631M
1402/11/01	15,110	15,110	15,333	15,147	(2.41)	3	887	13M
1402/10/27	15,520	15,515	15,530	15,521	0.63	5	38K	582M
1402/10/26	15,420	15,420	15,499	15,424	(2.0)	15	33K	513M
1402/10/25	15,800	15,537	15,805	15,739	0.25	17	62K	970M
1402/10/24	15,634	15,634	15,740	15,700	0.85	17	27K	419M
1402/10/23	15,570	15,560	15,730	15,567	(0.22)	10	7K	102M
1402/10/20	15,250	15,250	15,700	15,601	1.87	11	44K	693M
1402/10/19	15,314	15,314	15,316	15,315	0.22	5	1K	20M
1402/10/18	15,273	15,180	15,300	15,281	0.05	11	114K	2B
1402/10/17	15,270	15,221	15,370	15,273	2.54	9	16K	241M
1402/10/16	14,885	14,885	15,199	14,895	(0.85)	5	14K	211M
1402/10/13	15,020	15,020	15,200	15,022	(0.46)	4	20K	304M
1402/10/12	15,099	15,020	15,100	15,092	0.28	5	23K	351M
1402/10/11	15,050	15,050	15,053	15,050	(1.52)	2	756	11M
1402/10/10	15,285	15,280	15,285	15,283	(0.36)	3	5K	81M
1402/10/09	15,315	15,295	15,435	15,338	1.31	16	104K	2B
1402/10/06	15,140	15,140	15,150	15,140	(0.22)	5	8K	121M
1402/10/05	15,190	15,170	15,190	15,174	(1.77)	10	55K	840M
1402/10/04	15,360	15,350	15,450	15,447	0.96	15	1M	16B
1402/10/03	15,300	15,300	15,300	15,300	(0.78)	3	17K	265M
1402/10/02	15,170	15,170	15,429	15,420	2.11	15	1M	16B
1402/09/29	15,110	15,101	15,110	15,102	(1.88)	4	11K	170M
1402/09/28	15,349	15,100	15,400	15,392	2.55	38	1M	16B
1402/09/27	14,900	14,900	15,100	15,009	1.46	110	119K	2B
1402/09/25	14,610	14,610	14,859	14,793	0.21	10	14K	200M
1402/09/22	14,570	14,570	14,799	14,762	(0.31)	3	2K	31M
1402/09/21	14,580	14,580	14,835	14,808	1.56	7	39K	577M
1402/09/20	14,580	14,580	14,580	14,580	0.05	2	2K	25M
1402/09/19	14,491	14,491	14,789	14,573	(2.51)	10	11K	159M
1402/09/18	14,950	14,700	14,950	14,948	0.88	3	14K	205M
1402/09/15	14,820	14,805	14,860	14,818	0.02	13	43K	643M
1402/09/14	14,848	14,810	14,848	14,815	(0.13)	4	57K	839M
1402/09/13	14,670	14,670	14,900	14,835	2.18	15	124K	2B
1402/09/12	14,360	14,350	14,625	14,518	4.33	44	330K	5B
1402/09/11	13,840	13,800	14,300	13,916	1.21	103	429K	6B
1402/09/08	13,795	13,680	13,819	13,749	0.65	160	501K	7B
1402/09/07	13,635	13,635	13,715	13,660	(0.96)	6	28K	378M
1402/09/06	13,800	13,790	13,800	13,793	0.02	56	81K	1B
1402/09/05	13,790	13,790	13,790	13,790	0.60	2	1K	15M
1402/09/04	13,670	13,670	13,870	13,708	(0.17)	2	2K	26M
1402/09/01	13,680	13,680	13,753	13,732	(0.15)	2	1K	19M
1402/08/30	13,665	13,610	13,816	13,753	0.02	7	37K	513M
1402/08/29	13,750	13,750	13,750	13,750	0.09	1	370	5M
1402/08/28	13,780	13,735	13,780	13,738	(0.15)	4	32K	435M
1402/08/27	13,760	13,550	13,760	13,758	0.98	2	10K	139M
1402/08/24	13,630	13,620	13,630	13,625	(0.94)	2	16K	225M
1402/08/23	13,800	13,730	13,970	13,754	(1.74)	15	153K	2B
1402/08/22	14,000	13,990	14,025	13,998	1.67	4	26K	366M
1402/08/21	13,800	13,701	13,800	13,768	0.50	3	373	5M
1402/08/20	13,700	13,700	13,700	13,700	0.0	4	12K	166M
1402/08/17	13,700	13,700	13,701	13,700	(0.01)	2	1K	17M
1402/08/16	13,700	13,700	13,800	13,701	3.15	6	2M	28B
1402/08/15	13,340	13,120	13,340	13,283	0.63	4	20K	264M
1402/08/14	13,250	13,200	13,250	13,200	0.29	2	700K	9B
1402/08/13	12,910	12,910	13,200	13,162	2.03	13	856K	11B
1402/08/10	12,900	12,900	12,900	12,900	(0.69)	1	365	5M
1402/08/09	13,105	12,900	13,105	12,989	0.15	2	177	2M
1402/08/08	12,970	12,970	12,970	12,970	1.65	1	200	3M
1402/08/07	12,560	12,560	12,760	12,759	2.28	6	2M	20B
1402/08/06	12,700	12,410	12,700	12,475	(2.92)	5	7K	89M
1402/08/03	12,850	12,850	12,850	12,850	(1.98)	1	7K	89M
1402/08/02	13,196	13,065	13,196	13,109	(3.33)	3	4K	47M
1402/08/01	13,560	13,560	13,560	13,560	0.48	1	74	1M
1402/07/30	13,495	13,495	13,495	13,495	1.47	1	74	999K
1402/07/26	13,300	13,300	13,300	13,300	(2.31)	1	1M	13B
1402/07/25	13,615	13,615	13,615	13,615	1.38	1	74	1M
1402/07/24	13,430	13,430	13,430	13,430	0.93	1	8K	101M
1402/07/23	13,055	13,055	13,360	13,306	0.05	4	4K	49M
1402/07/22	13,300	13,300	13,300	13,300	(1.55)	1	4K	47M
1402/07/19	13,510	13,510	13,512	13,510	0.0	5	19K	257M
1402/07/18	13,510	13,510	13,510	13,510	0.07	1	385	5M
1402/07/17	13,499	13,443	13,660	13,500	(1.52)	7	17K	229M
1402/07/16	13,720	13,400	13,720	13,709	(2.98)	11	62K	845M
1402/07/15	14,130	14,130	14,130	14,130	(0.7)	1	365	5M
1402/07/12	14,230	14,230	14,230	14,230	2.01	5	2K	23M
1402/07/10	13,950	13,950	13,950	13,950	(0.85)	2	247	3M
1402/07/09	14,070	14,070	14,070	14,070	(0.57)	3	2K	21M
1402/07/08	14,151	14,150	14,151	14,150	(1.74)	5	15K	212M
1402/07/05	14,160	14,160	14,410	14,401	2.19	14	62K	899M
1402/07/04	14,090	14,090	14,100	14,092	(1.87)	6	2K	22M
1402/07/03	14,360	14,360	14,360	14,360	(0.06)	1	2K	23M
1402/07/01	14,390	14,350	14,390	14,368	(1.57)	4	3K	44M
1402/06/27	14,600	14,435	14,600	14,597	0.98	7	2M	22B
1402/06/26	14,640	14,395	14,640	14,455	(0.44)	8	2K	25M
1402/06/22	14,460	14,460	14,580	14,519	1.11	4	7K	107M
1402/06/21	14,360	14,360	14,361	14,360	1.14	6	6K	83M
1402/06/20	14,410	14,170	14,410	14,198	(0.71)	10	10K	140M
1402/06/19	14,300	14,300	14,300	14,300	(0.91)	1	70	1M
1402/06/18	14,667	14,190	14,667	14,431	(1.61)	3	9K	132M
1402/06/14	14,551	14,551	14,710	14,667	0.80	5	6K	85M
1402/06/13	14,550	14,550	14,550	14,550	2.06	1	73	1M
1402/06/12	14,250	14,250	14,395	14,256	(1.19)	3	22K	312M
1402/06/11	14,450	14,410	14,450	14,428	0.75	7	13K	181M
1402/06/08	14,320	14,320	14,320	14,320	1.07	1	140	2M
1402/06/07	14,110	14,110	14,170	14,168	0.23	4	6K	83M
1402/06/06	14,145	14,130	14,145	14,135	(0.27)	6	76K	1B
1402/06/05	14,260	14,115	14,260	14,173	2.52	25	321K	5B
1402/06/04	13,580	13,570	13,970	13,824	1.65	19	268K	4B
1402/06/01	13,388	13,388	13,615	13,599	0.76	10	48K	659M
1402/05/31	13,499	13,495	13,499	13,497	(0.44)	3	500	7M
1402/05/30	13,569	13,550	13,569	13,557	0.20	5	45K	610M
1402/05/29	13,530	13,530	13,530	13,530	0.01	1	2K	20M
1402/05/28	13,550	13,525	13,550	13,529	(0.52)	10	25K	343M
1402/05/25	13,600	13,600	13,610	13,600	(1.27)	3	3K	47M
1402/05/24	13,775	13,775	13,775	13,775	(1.71)	5	1K	17M
1402/05/23	14,005	13,970	14,180	14,014	(0.54)	8	21K	288M
1402/05/21	14,091	14,090	14,091	14,090	(1.54)	3	2K	30M
1402/05/18	14,310	14,310	14,310	14,310	0.53	1	70	1M
1402/05/17	14,370	14,141	14,370	14,235	(0.16)	2	170	2M
1402/05/16	14,480	14,240	14,480	14,258	(0.46)	11	83K	1B
1402/05/15	14,340	14,200	14,560	14,324	0.72	39	436K	6B
1402/05/14	14,295	14,215	14,295	14,221	1.46	10	33K	475M
1402/05/10	13,941	13,940	14,050	14,017	1.71	4	15K	211M
1402/05/09	13,781	13,781	13,781	13,781	(1.63)	1	200	3M
1402/05/08	14,020	13,755	14,220	14,010	(0.54)	10	120K	2B
1402/05/07	14,299	14,060	14,299	14,086	(0.77)	15	123K	2B
1402/05/04	14,200	14,185	14,200	14,195	0.72	11	85K	1B
1402/05/03	14,100	14,075	14,249	14,093	(0.51)	5	16K	229M
1402/05/02	14,200	14,130	14,250	14,165	0.92	42	329K	5B
1402/05/01	14,200	13,980	14,200	14,036	(0.37)	5	45K	633M
1402/04/31	13,890	13,890	14,135	14,088	0.43	33	52K	739M
1402/04/28	14,114	13,880	14,114	14,028	1.54	11	24K	337M
1402/04/27	13,541	13,541	14,020	13,815	2.98	14	46K	638M
1402/04/26	13,720	13,340	13,720	13,415	(4.72)	21	221K	3B
1402/04/25	14,091	13,847	14,091	14,080	(1.03)	7	100K	1B
1402/04/24	14,400	14,172	14,400	14,227	(0.21)	14	16K	233M
1402/04/21	14,480	14,240	14,480	14,257	(3.33)	17	54K	777M
1402/04/20	14,755	14,635	14,755	14,748	(1.06)	14	138K	2B
1402/04/19	14,966	14,800	14,966	14,906	(0.63)	14	150K	2B
1402/04/18	14,989	14,988	15,099	15,000	0.67	17	26K	393M
1402/04/17	14,900	14,900	14,904	14,900	(0.05)	16	1M	16B
1402/04/14	14,820	14,815	15,150	14,907	(0.4)	29	132K	2B
1402/04/13	14,790	14,782	14,988	14,967	1.90	25	1M	17B
1402/04/12	14,580	14,580	14,840	14,688	2.06	37	171K	3B
1402/04/11	14,480	14,375	14,620	14,391	(0.3)	16	78K	1B
1402/04/10	14,450	14,320	14,450	14,434	0.67	3	5K	77M
1402/04/07	14,375	14,135	14,375	14,338	(0.69)	18	35K	508M
1402/04/06	14,355	14,235	14,442	14,438	0.50	12	2M	22B
1402/04/05	14,499	14,350	14,499	14,366	(0.03)	4	4K	50M
1402/04/04	14,372	14,365	14,380	14,371	(0.62)	17	24K	351M
1402/04/03	14,465	14,460	14,465	14,461	0.42	8	7K	100M
1402/03/31	14,389	14,389	14,594	14,400	(0.61)	16	9K	128M
1402/03/30	14,295	14,290	14,500	14,488	0.02	8	630K	9B
1402/03/29	14,300	14,270	14,530	14,485	1.89	25	985K	14B
1402/03/28	14,300	14,000	14,444	14,217	(1.01)	28	263K	4B
1402/03/27	14,200	14,200	14,555	14,362	2.32	47	268K	4B
1402/03/24	14,045	14,025	14,168	14,036	1.35	50	501K	7B
1402/03/23	13,970	13,500	14,140	13,849	(1.35)	96	986K	14B
1402/03/22	14,100	13,802	14,100	14,039	(1.43)	44	570K	8B
1402/03/21	14,230	13,512	14,480	14,243	0.48	69	619K	9B
1402/03/20	14,480	13,000	14,480	14,175	(1.56)	46	501K	7B
1402/03/17	14,490	13,180	14,600	14,399	0.91	43	429K	6B
1402/03/16	14,300	14,220	14,300	14,269	0.68	36	344K	5B
1402/03/13	14,200	14,000	14,299	14,173	(0.63)	32	477K	7B
1402/03/10	14,450	13,900	14,450	14,263	(0.04)	40	522K	7B
1402/03/09	14,280	14,250	14,390	14,269	(0.01)	33	254K	4B
1402/03/08	14,170	14,112	14,300	14,270	1.11	24	1M	16B
1402/03/07	14,430	13,960	14,430	14,113	(3.69)	33	259K	4B
1402/03/06	14,720	14,410	14,720	14,653	(0.64)	41	346K	5B
1402/03/03	14,936	14,630	14,936	14,747	0.95	39	331K	5B
1402/03/02	14,590	14,500	14,860	14,608	0.87	64	490K	7B
1402/03/01	14,410	14,410	14,600	14,482	2.51	66	521K	8B
1402/02/31	14,060	14,060	14,238	14,128	(0.88)	84	407K	6B
1402/02/30	14,440	13,991	14,440	14,253	(0.24)	43	348K	5B
1402/02/27	14,050	14,050	14,430	14,287	0.20	44	384K	5B
1402/02/25	14,250	13,750	14,438	14,258	0.88	61	1M	21B
1402/02/24	14,000	13,940	14,399	14,133	0.97	84	807K	11B
1402/02/23	14,300	13,810	14,300	13,997	(2.32)	36	103K	1B
1402/02/20	14,790	13,930	15,000	14,329	(3.24)	70	351K	5B
1402/02/19	14,820	14,720	15,050	14,809	(0.08)	51	254K	4B
1402/02/18	15,370	14,640	15,500	14,821	(5.59)	83	741K	11B
1402/02/17	16,310	15,290	16,310	15,698	(2.5)	85	342K	5B
1402/02/16	16,119	16,000	16,299	16,101	1.67	110	347K	6B
1402/02/13	15,900	15,721	15,980	15,836	1.45	112	353K	6B
1402/02/12	15,470	15,450	15,700	15,610	3.57	95	96K	2B
1402/02/11	14,950	14,850	15,300	15,072	1.08	59	393K	6B
1402/02/10	14,881	14,831	14,999	14,911	0.20	75	533K	8B
1402/02/09	14,789	14,620	15,059	14,881	1.07	45	124K	2B
1402/02/06	14,780	14,570	14,780	14,724	0.11	43	100K	1B
1402/02/05	14,590	14,590	14,799	14,708	1.30	40	100K	1B
1402/02/04	14,430	14,420	14,640	14,519	0.62	40	180K	3B
1402/01/30	14,580	14,360	14,580	14,429	(0.45)	49	181K	3B
1402/01/29	14,360	14,360	14,670	14,494	2.18	46	168K	2B
1402/01/28	14,090	14,000	14,380	14,185	1.30	42	219K	3B
1402/01/27	14,090	13,860	14,190	14,003	1.97	75	318K	4B
1402/01/26	13,460	13,460	13,990	13,733	2.06	100	518K	7B
1402/01/22	13,180	13,180	13,520	13,456	(0.87)	18	17K	230M
1402/01/21	13,556	13,150	13,880	13,574	0.29	47	202K	3B
1402/01/20	13,320	13,320	13,555	13,535	0.95	41	100K	1B
1402/01/19	13,210	13,210	13,560	13,408	4.12	82	264K	4B
1402/01/16	12,790	12,780	13,060	12,877	0.20	24	132K	2B
1402/01/15	12,950	12,710	13,000	12,851	0.99	41	309K	4B
1402/01/14	12,520	12,520	12,905	12,725	0.18	26	96K	1B
1402/01/09	12,590	12,590	12,820	12,702	0.92	15	78K	994M
1402/01/08	12,680	12,540	12,730	12,586	(0.08)	54	214K	3B
1402/01/07	12,191	12,190	12,610	12,596	2.47	41	64K	803M
1402/01/05	12,280	12,280	12,440	12,292	0.52	14	23K	284M
1401/12/28	12,060	11,920	12,370	12,228	2.27	32	317K	4B
1401/12/27	11,580	11,580	12,199	11,957	4.43	60	487K	6B
1401/12/24	11,250	11,250	11,589	11,450	3.31	27	90K	1B
1401/12/23	11,100	10,801	11,210	11,083	(0.06)	42	139K	2B
1401/12/22	11,120	11,060	11,191	11,090	(1.11)	39	194K	2B
1401/12/21	11,290	11,070	11,290	11,214	(1.6)	17	31K	345M
1401/12/20	11,370	11,350	11,589	11,396	1.04	16	29K	327M
1401/12/16	11,100	11,100	12,137	11,279	2.22	79	627K	7B
1401/12/15	10,985	10,610	11,124	11,034	0.02	61	853K	9B
1401/12/14	10,950	10,950	11,159	11,032	1.21	35	374K	4B
1401/12/13	10,895	10,860	11,064	10,900	(1.54)	25	77K	835M
1401/12/10	11,165	10,200	11,165	11,071	0.47	117	2M	19B
1401/12/09	10,880	10,864	11,101	11,019	0.30	85	976K	11B
1401/12/08	10,844	10,770	11,100	10,986	(0.81)	77	1M	11B
1401/12/07	11,075	10,820	11,500	11,076	1.54	206	2M	19B
1401/12/06	10,600	10,500	11,016	10,908	6.35	202	1M	12B
1401/12/03	10,360	10,001	10,500	10,257	0.37	289	3M	35B
1401/12/02	10,150	9,948	10,430	10,219	2.23	162	1M	12B
1401/12/01	9,999	9,871	10,100	9,996	1.17	126	728K	7B
1401/11/30	9,880	9,880	9,889	9,880	0.08	15	44K	435M
1401/11/26	9,999	9,862	9,999	9,872	(0.88)	24	96K	947M
1401/11/25	9,990	9,910	10,000	9,960	(0.27)	36	353K	4B
1401/11/24	9,988	9,980	9,999	9,987	(0.04)	42	227K	2B
1401/11/23	10,000	9,969	10,000	9,991	(0.42)	16	81K	811M
1401/11/19	10,050	9,999	10,050	10,033	0.03	36	308K	3B
1401/11/18	10,010	9,999	10,097	10,030	0.77	46	602K	6B
1401/11/17	9,840	9,837	10,000	9,953	1.04	49	413K	4B
1401/11/16	10,010	9,828	10,010	9,851	(1.59)	56	274K	3B
1401/11/12	10,400	9,834	10,400	10,010	0.10	86	350K	4B
1401/11/11	10,000	10,000	10,022	10,000	0.0	24	350K	4B
1401/09/28	10,000	10,000	10,000	10,000	0.0	182	23M	230B
1401/09/27	10,000	10,000	10,000	10,000	0.0	137	2M	21B
1401/09/26	10,000	10,000	10,000	10,000	0.0	142	8M	78B
1401/09/23	10,000	10,000	10,000	10,000	0.0	142	7M	69B
1401/09/22	10,000	10,000	10,000	10,000	0.0	285	15M	146B