Name: صندوق س. سهامی اکسیژن-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. سهامی اکسیژن-س
اکسیژن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	40,600	40,200	40,750	40,743	(0.63)	16	5M	224B
1405/06/28	41,000	41,000	41,001	41,000	(0.38)	10	68K	3B
1405/06/25	41,776	40,800	42,000	41,156	(0.59)	20	1M	49B
1405/06/24	41,287	41,287	41,776	41,399	2.07	4	52K	2B
1405/06/23	41,100	39,952	41,900	40,560	(1.44)	21	338K	14B
1405/06/22	40,700	40,700	41,601	41,153	1.89	21	188K	8B
1405/06/21	40,300	40,200	40,700	40,390	2.21	17	108K	4B
1405/06/18	39,500	39,500	39,800	39,518	1.14	11	97K	4B
1405/06/17	38,800	38,800	39,650	39,072	1.49	31	5M	197B
1405/06/16	38,200	38,200	38,500	38,499	3.00	9	120K	5B
1405/06/15	37,000	37,000	37,617	37,379	2.35	16	35K	1B
1405/06/14	37,400	36,500	37,400	36,522	0.34	13	64K	2B
1405/06/11	36,330	36,330	38,576	36,399	(2.81)	13	72K	3B
1405/06/10	37,756	36,000	37,756	37,453	2.17	10	169K	6B
1405/06/09	36,650	36,650	36,950	36,657	(0.28)	16	312K	11B
1405/06/08	36,650	36,650	36,800	36,761	1.55	11	12K	438M
1405/06/07	36,650	36,650	36,800	36,761	1.55	11	12K	438M
1405/06/04	36,300	36,100	36,500	36,199	1.96	31	8M	301B
1405/06/03	35,155	35,155	35,800	35,504	1.51	20	252K	9B
1405/06/02	34,910	34,910	35,200	34,977	0.43	2	1K	45M
1405/06/01	35,563	34,501	35,563	34,827	0.87	18	126K	4B
1405/05/31	34,949	34,301	34,949	34,528	1.76	37	4M	136B
1405/05/28	32,729	32,729	34,000	33,932	0.57	17	7M	252B
1405/05/27	33,400	33,400	34,000	33,741	1.60	14	22K	732M
1405/05/26	33,301	33,200	33,599	33,209	0.81	199	4M	122B
1405/05/25	32,700	32,650	33,000	32,942	1.09	7	15K	484M
1405/05/24	32,500	32,500	32,600	32,586	(0.3)	10	7K	240M
1405/05/21	32,000	32,000	32,900	32,685	1.89	10	31K	1B
1405/05/20	32,000	32,000	32,900	32,685	1.89	10	31K	1B
1405/05/19	31,900	31,900	32,500	32,079	0.51	14	26K	828M
1405/05/18	32,400	31,800	32,400	31,916	0.0	14	70K	2B
1405/05/17	31,601	31,601	32,100	31,915	1.61	25	67K	2B
1405/05/14	31,400	31,300	31,526	31,408	2.61	16	91K	3B
1405/05/13	30,799	30,601	30,799	30,608	0.95	9	3K	85M
1405/05/12	30,799	30,601	30,799	30,608	0.95	9	3K	85M
1405/05/11	30,510	30,200	30,510	30,321	2.25	12	26K	790M
1405/05/10	29,600	29,500	30,000	29,654	(0.49)	9	83K	2B
1405/05/07	29,800	29,800	29,800	29,800	(0.13)	5	30K	899M
1405/05/06	29,700	29,700	29,900	29,840	0.96	4	28K	846M
1405/05/05	29,600	29,500	29,600	29,555	0.96	9	55K	2B
1405/05/04	29,659	29,000	29,659	29,273	1.66	8	17K	486M
1405/05/03	29,000	28,400	29,130	28,796	1.75	7	93K	3B
1405/04/31	28,300	28,300	28,300	28,300	(0.31)	3	30K	849M
1405/04/30	28,300	28,300	28,500	28,387	1.09	10	33K	933M
1405/04/29	28,150	28,000	28,500	28,081	0.62	5	56K	2B
1405/04/28	28,200	27,700	28,200	27,907	(0.32)	3	2K	42M
1405/04/27	27,587	27,587	28,000	27,997	(1.56)	4	636K	18B
1405/04/24	29,757	28,400	29,757	28,440	(1.56)	11	379K	11B
1405/04/23	28,401	28,401	29,090	28,891	(0.71)	15	2K	61M
1405/04/22	29,000	29,000	29,100	29,099	(2.66)	2	352K	10B
1405/04/21	30,000	29,790	30,000	29,894	(2.66)	10	101K	3B
1405/04/20	31,650	30,710	31,650	30,711	(2.99)	8	34K	1B
1405/04/17	32,340	30,800	32,340	31,659	0.73	37	348K	11B
1405/04/16	31,532	31,200	31,532	31,431	2.67	4	3K	98M
1405/04/15	31,212	30,600	31,212	30,614	1.03	5	205K	6B
1405/04/14	31,212	30,600	31,212	30,614	1.03	5	205K	6B
1405/04/13	31,212	30,600	31,212	30,614	1.03	5	205K	6B
1405/04/10	31,212	30,600	31,212	30,614	1.03	5	205K	6B
1405/04/09	30,705	29,800	30,705	30,303	1.63	5	3K	93M
1405/04/08	29,850	29,800	30,189	29,816	0.39	9	10K	293M
1405/04/07	29,701	29,700	29,701	29,700	(1.2)	8	8K	251M
1405/04/06	29,990	29,990	30,500	30,062	(0.21)	15	54K	2B
1405/04/03	30,000	30,000	30,600	30,126	(1.65)	38	2M	57B
1405/04/02	30,000	30,000	30,600	30,126	(1.65)	38	2M	57B
1405/04/01	30,066	29,700	30,967	30,631	1.88	10	6K	186M
1405/03/31	30,150	30,000	30,450	30,066	0.54	9	32K	963M
1405/03/30	30,000	29,200	30,449	29,905	0.77	29	2M	58B
1405/03/27	30,417	29,400	30,417	29,677	0.49	32	205K	6B
1405/03/26	29,825	29,100	29,825	29,532	1.99	42	2M	61B
1405/03/25	28,957	28,957	28,957	28,957	3.00	2	101	3M
1405/03/24	28,114	28,114	28,114	28,114	3.00	27	2M	43B
1405/03/23	27,003	27,002	27,297	27,296	3.00	15	1M	29B
1405/03/20	26,500	26,500	26,601	26,502	0.42	8	18K	469M
1405/03/19	26,500	26,310	26,687	26,391	1.86	30	696K	18B
1405/03/18	25,167	25,167	25,950	25,910	(0.13)	15	4M	101B
1405/03/17	26,100	25,605	26,119	25,945	1.94	20	380K	10B
1405/03/16	26,000	25,156	26,700	25,451	(1.86)	65	4M	109B
1405/03/13	26,350	25,810	26,350	25,934	(2.53)	23	234K	6B
1405/03/12	26,631	26,600	26,633	26,608	2.90	8	27K	717M
1405/03/11	27,058	25,482	27,058	25,859	(1.56)	50	720K	19B
1405/03/10	26,270	26,270	26,270	26,270	3.00	28	348K	9B
1405/03/09	25,505	25,505	25,505	25,505	3.00	18	217K	6B
1405/03/06	24,100	24,100	24,799	24,763	2.85	21	2M	45B
1405/03/05	24,100	24,100	24,799	24,763	2.85	21	2M	45B
1405/03/04	24,257	23,800	24,257	24,077	2.23	14	43K	1B
1405/03/03	23,551	23,551	23,551	23,551	3.00	18	155K	4B
1405/03/02	22,877	22,864	22,878	22,866	2.94	7	58K	1B
1405/02/30	22,220	22,205	22,220	22,212	(2.95)	12	32K	706M
1405/02/29	23,520	22,756	24,162	22,888	(2.43)	15	89K	2B
1404/12/06	23,550	23,400	23,550	23,459	1.30	5	92K	2B
1404/12/05	23,100	23,100	23,300	23,159	(0.88)	3	22K	503M
1404/12/04	23,500	23,350	23,630	23,364	0.12	8	16K	363M
1404/12/03	23,100	23,100	23,350	23,337	(1.73)	3	11K	247M
1404/12/02	23,650	23,650	23,800	23,747	(2.4)	2	15K	366M
1404/11/29	24,700	24,100	24,700	24,331	(0.69)	15	133K	3B
1404/11/28	24,500	24,500	24,500	24,500	0.60	1	50K	1B
1404/11/27	24,200	24,200	24,450	24,354	(1.92)	2	805	20M
1404/11/26	24,832	24,832	24,832	24,832	(3.0)	1	9K	217M
1404/11/25	25,800	25,100	25,800	25,599	1.25	4	100K	3B
1404/11/21	25,500	25,200	25,500	25,283	(0.73)	11	331K	8B
1404/11/20	25,600	25,462	25,600	25,470	(2.97)	7	241K	6B
1404/11/19	26,000	26,000	26,400	26,249	1.53	13	306K	8B
1404/11/18	25,800	25,700	26,149	25,854	1.78	16	384K	10B
1404/11/14	25,550	25,300	25,550	25,403	(0.42)	11	102K	3B
1404/11/13	25,500	25,500	25,600	25,511	1.63	9	183K	5B
1404/11/12	24,900	24,900	25,300	25,101	0.34	14	211K	5B
1404/11/11	25,200	24,800	25,200	25,016	(1.91)	8	370K	9B
1404/11/08	25,500	25,450	25,550	25,502	(1.17)	5	108K	3B
1404/11/07	25,870	25,759	25,870	25,805	(2.82)	9	115K	3B
1404/11/06	26,800	26,363	26,800	26,557	(2.28)	5	350K	9B
1404/11/05	27,500	26,900	27,500	27,178	(1.61)	8	450K	12B
1404/11/04	27,900	27,500	27,900	27,624	(0.91)	5	3K	70M
1404/11/01	28,100	27,600	28,100	27,877	0.41	15	810K	23B
1404/10/30	27,800	27,700	28,149	27,763	(0.16)	9	107K	3B
1404/10/29	28,000	27,800	28,000	27,808	(0.31)	5	22K	599M
1404/10/28	27,600	27,600	28,150	27,894	0.82	21	299K	8B
1404/10/24	28,100	27,400	28,100	27,666	(1.58)	30	726K	20B
1404/10/23	28,500	27,800	28,500	28,110	0.45	13	93K	3B
1404/10/22	28,409	27,890	28,409	27,985	1.45	21	87K	2B
1404/10/21	27,526	27,400	27,700	27,585	0.64	9	46K	1B
1404/10/20	27,477	27,200	27,600	27,410	(0.64)	15	337K	9B
1404/10/17	27,700	27,400	27,700	27,587	0.56	20	181K	5B
1404/10/16	26,900	26,900	27,460	27,434	2.90	32	891K	24B
1404/10/15	26,300	26,300	26,730	26,661	2.73	23	1M	27B
1404/10/14	26,000	25,900	26,150	25,952	(0.71)	5	52K	1B
1404/10/10	26,000	25,802	26,299	26,138	0.61	16	497K	13B
1404/10/09	26,000	25,923	26,000	25,979	(2.79)	14	601K	16B
1404/10/08	26,900	26,500	26,900	26,724	(0.07)	12	109K	3B
1404/10/07	26,500	26,500	27,000	26,744	1.02	10	51K	1B
1404/10/06	26,500	26,301	26,700	26,473	1.23	22	162K	4B
1404/10/03	26,000	26,000	26,200	26,152	2.75	11	1M	28B
1404/10/02	25,400	25,400	25,500	25,451	0.70	7	214K	5B
1404/10/01	25,300	25,100	25,300	25,273	0.30	15	367K	9B
1404/09/30	25,588	24,900	25,588	25,198	1.43	23	528K	13B
1404/09/29	24,600	24,600	25,027	24,843	2.24	12	126K	3B
1404/09/26	24,200	24,200	24,300	24,299	0.99	3	128K	3B
1404/09/25	24,300	23,900	24,600	24,061	0.19	15	349K	8B
1404/09/24	23,800	23,800	24,100	24,015	2.14	6	24K	565M
1404/09/23	23,500	23,500	23,790	23,512	0.33	4	10K	224M
1404/09/22	23,500	23,400	23,600	23,434	1.45	11	101K	2B
1404/09/19	23,100	23,100	23,100	23,100	1.51	2	19K	439M
1404/09/18	22,700	22,700	22,900	22,756	1.13	9	117K	3B
1404/09/17	22,697	22,500	22,697	22,501	2.11	4	11K	252M
1404/09/16	22,200	21,900	22,300	22,036	0.25	9	170K	4B
1404/09/15	21,928	21,928	22,200	21,980	1.66	9	71K	2B
1404/09/12	21,600	21,500	21,800	21,621	0.39	8	164K	4B
1404/09/11	21,500	21,500	21,700	21,536	0.38	7	39K	844M
1404/09/10	21,899	21,300	21,900	21,455	(0.61)	10	124K	3B
1404/09/09	21,800	21,300	21,800	21,586	(0.53)	21	2M	50B
1404/09/05	21,700	21,700	21,700	21,700	0.75	2	1K	24M
1404/09/04	21,400	21,400	21,742	21,539	2.04	4	859	19M
1404/09/02	21,300	21,000	21,335	21,109	1.90	7	8K	166M
1404/09/01	20,600	20,600	21,000	20,716	0.08	5	3K	58M
1404/08/28	20,990	20,600	21,000	20,699	0.23	8	21K	441M
1404/08/26	20,700	20,500	21,000	20,651	0.71	6	101K	2B
1404/08/25	20,400	20,400	20,790	20,505	(1.37)	5	24K	482M
1404/08/24	20,789	20,789	20,790	20,789	1.35	2	304	6M
1404/08/21	20,680	20,500	20,680	20,513	(0.1)	4	10K	205M
1404/08/20	20,710	20,420	20,710	20,533	(0.49)	5	901	19M
1404/08/19	20,650	20,500	20,650	20,634	(1.15)	3	224K	5B
1404/08/18	21,100	20,801	21,100	20,873	(1.57)	2	660	14M
1404/08/17	21,400	21,100	21,600	21,207	0.12	5	7K	154M
1404/08/14	21,101	21,000	21,380	21,182	(0.47)	8	8K	175M
1404/08/13	21,300	21,200	21,300	21,282	(1.97)	4	61K	1B
1404/08/12	21,750	21,600	21,890	21,709	0.71	10	76K	2B
1404/08/11	21,200	21,161	21,600	21,557	(0.57)	10	359K	8B
1404/08/10	21,680	21,680	21,680	21,680	1.79	2	495	11M
1404/08/07	21,300	21,200	21,300	21,299	0.04	8	32K	678M
1404/08/06	21,280	21,100	21,299	21,290	2.81	6	26K	545M
1404/08/05	20,900	20,500	20,900	20,709	1.05	43	201K	4B
1404/08/04	20,500	20,400	20,690	20,493	0.72	25	402K	8B
1404/08/03	20,800	20,200	21,217	20,346	(1.66)	30	760K	15B
1404/07/30	20,690	20,690	20,690	20,690	1.34	1	1K	21M
1404/07/29	20,700	20,400	20,700	20,417	0.56	5	35K	722M
1404/07/28	20,800	20,150	20,885	20,303	(1.49)	12	213K	4B
1404/07/27	20,588	20,588	20,620	20,610	2.95	4	17K	351M
1404/07/26	20,100	19,870	20,138	20,020	2.39	9	18K	365M
1404/07/23	19,800	19,500	20,200	19,552	(2.3)	11	379K	7B
1404/07/22	20,000	19,800	20,210	20,012	0.84	13	147K	3B
1404/07/21	19,800	19,700	20,078	19,845	1.80	27	311K	6B
1404/07/20	19,695	19,300	19,731	19,494	1.76	73	2M	44B
1404/07/19	19,198	19,000	19,652	19,157	0.40	55	3M	66B
1404/07/16	19,100	18,800	19,300	19,081	0.96	41	330K	6B
1404/07/15	19,200	18,700	19,595	18,899	(0.67)	67	1M	27B
1404/07/14	19,100	18,900	19,410	19,027	0.93	15	228K	4B
1404/07/13	19,100	18,800	19,157	18,852	1.02	13	202K	4B
1404/07/12	18,200	18,200	18,800	18,662	2.10	30	845K	16B
1404/07/09	18,690	18,200	18,690	18,278	(0.84)	4	8K	150M
1404/07/08	18,000	18,000	18,666	18,432	1.71	16	1M	22B
1404/07/07	18,128	18,100	18,128	18,123	2.97	41	79K	1B
1404/07/06	17,600	17,600	17,701	17,600	0.81	4	30K	529M
1404/07/05	17,100	17,100	17,510	17,459	2.70	19	192K	3B
1404/07/02	17,000	17,000	17,000	17,000	(0.61)	1	1K	17M
1404/06/31	17,100	17,100	17,300	17,104	0.11	2	3K	51M
1404/06/30	17,050	17,050	17,300	17,086	(0.82)	4	2K	35M
1404/06/29	17,240	17,212	17,240	17,227	(2.86)	2	1K	20M
1404/06/25	17,775	17,656	17,775	17,734	(2.56)	7	172K	3B
1404/06/24	18,200	18,200	18,200	18,200	0.72	3	20K	364M
1404/06/23	18,000	18,000	18,100	18,070	2.00	5	34K	612M
1404/06/22	17,700	17,700	17,740	17,716	0.09	2	2K	44M
1404/06/18	17,700	17,600	17,700	17,700	(0.78)	3	19K	329M
1404/06/17	17,600	17,400	18,025	17,840	1.94	112	194K	3B
1404/06/16	17,500	17,500	17,500	17,500	0.68	1	66	1M
1404/06/15	17,200	17,200	17,428	17,382	2.72	119	97K	2B
1404/06/12	17,200	16,900	17,200	16,921	0.36	5	3K	57M
1404/06/11	16,503	16,503	16,900	16,861	2.06	12	81K	1B
1404/06/09	16,700	16,520	16,700	16,520	(1.0)	6	2M	25B
1404/06/04	16,688	16,686	16,688	16,687	(2.98)	4	63K	1B
1404/05/28	17,200	17,200	17,200	17,200	(0.15)	1	5K	86M
1404/05/27	17,230	16,800	17,230	17,225	2.33	7	1M	25B
1404/05/26	16,800	16,800	17,030	16,833	(0.4)	4	7K	117M
1404/05/21	16,900	16,900	16,900	16,900	(2.86)	3	21K	360M
1404/05/20	17,200	17,200	17,400	17,397	1.74	2	1K	20M
1404/05/19	17,100	17,100	17,100	17,100	(1.49)	1	1	17K
1404/05/18	17,359	17,359	17,359	17,359	0.34	1	58	1M
1404/05/14	17,301	17,300	17,301	17,300	0.06	4	6K	96M
1404/05/13	17,300	17,200	17,300	17,289	(0.02)	3	34K	583M
1404/05/12	17,601	17,266	17,998	17,292	(2.85)	27	1M	18B
1404/05/11	17,800	17,800	17,800	17,800	(1.17)	1	2K	27M
1404/05/08	18,010	18,010	18,010	18,010	(1.04)	1	500	9M
1404/05/07	18,200	18,200	18,200	18,200	(1.09)	1	30K	546M
1404/05/06	18,400	18,400	18,400	18,400	(1.13)	2	3K	57M
1404/05/05	18,800	18,527	18,800	18,611	(2.56)	8	331K	6B
1404/05/04	19,100	19,100	19,100	19,100	1.96	1	547K	10B
1404/05/01	18,700	18,700	19,000	18,732	(1.06)	5	14K	264M
1404/04/31	19,000	18,800	19,000	18,932	(1.65)	7	92K	2B
1404/04/30	19,250	18,890	19,250	19,250	1.85	3	1M	19B
1404/04/29	18,900	18,900	18,900	18,900	(0.06)	2	10K	189M
1404/04/25	18,300	18,300	18,990	18,912	1.97	3	12K	218M
1404/04/24	18,300	18,300	18,700	18,546	1.03	4	16K	306M
1404/04/23	18,350	18,350	18,599	18,357	1.44	2	10K	189M
1404/04/22	18,100	18,000	18,100	18,097	(0.01)	4	31K	561M
1404/04/21	18,099	18,000	18,099	18,098	2.74	2	12K	216M
1404/04/18	18,000	17,460	18,000	17,615	(2.14)	36	268K	5B
1404/04/17	18,000	18,000	18,000	18,000	(2.68)	1	393	7M
1404/04/16	18,495	18,495	18,495	18,495	3.00	2	1K	22M
1404/04/11	17,442	17,442	18,500	17,957	(0.13)	8	8K	145M
1404/04/10	17,981	17,981	18,010	17,981	(3.0)	7	107K	2B
1404/04/09	18,599	18,529	18,600	18,537	(2.96)	6	88K	2B
1404/04/08	19,102	19,102	19,102	19,102	(3.0)	2	20K	382M
1404/04/07	19,693	19,691	19,693	19,692	(3.0)	11	154K	3B
1404/03/21	20,301	20,300	20,301	20,300	0.0	4	57K	1B
1404/03/20	20,300	20,300	20,300	20,300	(1.74)	2	26K	533M
1404/03/19	20,660	20,660	20,660	20,660	(0.19)	1	1M	21B
1404/03/17	20,700	20,700	20,700	20,700	(2.59)	1	499	10M
1404/03/13	21,250	21,250	21,250	21,250	(1.62)	1	237	5M
1404/03/12	21,600	21,600	21,600	21,600	2.05	1	250	5M
1404/03/11	21,300	21,100	21,700	21,166	(1.17)	6	63K	1B
1404/03/10	21,600	21,400	21,600	21,416	(0.02)	3	4K	78M
1404/03/07	21,300	21,300	21,600	21,420	0.60	2	605	13M
1404/03/06	21,300	21,100	21,300	21,292	0.67	3	10K	221M
1404/03/05	20,700	20,700	21,300	21,151	1.52	11	2M	44B
1404/03/04	20,900	20,749	20,900	20,835	(2.59)	9	234K	5B
1404/03/03	21,001	21,000	21,400	21,390	2.09	5	29K	625M
1404/02/31	21,000	20,950	21,000	20,952	(2.11)	11	30K	623M
1404/02/30	21,700	21,375	21,700	21,403	(1.97)	14	6M	122B
1404/02/29	21,832	21,500	21,832	21,832	1.33	5	1M	32B
1404/02/28	21,401	21,400	21,888	21,545	(0.02)	9	15K	333M
1404/02/27	21,500	21,301	21,900	21,549	0.26	21	7M	144B
1404/02/24	21,000	21,000	21,599	21,494	1.85	11	53K	1B
1404/02/23	20,900	20,700	21,365	21,104	1.01	43	592K	12B
1404/02/22	20,900	20,602	21,105	20,894	1.92	40	1M	27B
1404/02/21	20,600	20,400	20,601	20,500	(1.57)	7	505K	10B
1404/02/20	20,675	20,675	20,830	20,828	(1.69)	3	1M	21B
1404/02/17	20,997	20,997	21,200	21,186	2.29	6	18K	371M
1404/02/16	20,997	20,700	20,997	20,711	0.06	4	14K	282M
1404/02/15	20,900	20,600	20,900	20,699	1.54	3	3K	62M
1404/02/14	20,400	20,250	20,700	20,386	(0.42)	14	37K	759M
1404/02/13	20,500	20,375	20,600	20,473	(1.72)	11	37K	757M
1404/02/10	20,750	20,700	20,842	20,831	2.95	16	1M	28B
1404/02/09	20,300	20,000	20,795	20,235	(0.34)	20	143K	3B
1404/02/08	20,400	20,000	20,450	20,305	(0.59)	7	79K	2B
1404/02/07	20,410	20,400	20,500	20,426	(2.84)	9	50K	1B
1404/02/06	21,000	20,400	21,215	21,024	2.07	18	147K	3B
1404/02/03	20,509	20,200	20,600	20,598	2.55	23	5M	103B
1404/02/02	20,500	19,900	20,664	20,085	(1.63)	20	90K	2B
1404/02/01	20,376	20,028	20,488	20,417	2.64	106	2M	39B
1404/01/31	19,842	19,701	19,952	19,892	2.69	51	397K	8B
1404/01/30	19,500	19,117	19,687	19,371	1.34	22	234K	5B
1404/01/27	19,143	18,800	19,229	19,114	1.49	15	85K	2B
1404/01/26	19,200	18,600	19,200	18,834	(0.34)	13	52K	980M
1404/01/25	18,800	18,700	19,120	18,898	(0.47)	20	140K	3B
1404/01/24	18,930	18,930	19,064	18,987	2.58	22	271K	5B
1404/01/23	18,550	18,500	18,550	18,509	2.32	3	2K	34M
1404/01/20	18,003	18,003	18,150	18,089	(1.11)	2	29	525K
1404/01/19	18,250	18,250	18,312	18,292	2.89	3	31K	567M
1404/01/18	18,250	17,700	18,250	17,779	(0.4)	3	385	7M
1404/01/17	17,850	17,850	17,850	17,850	(2.11)	2	3K	56M
1404/01/16	18,083	18,080	18,297	18,235	0.86	4	78K	1B
1404/01/10	17,800	17,700	18,200	18,080	0.93	6	108K	2B
1404/01/09	17,700	17,700	18,110	17,913	0.71	6	71K	1B
1404/01/06	17,682	17,682	18,149	17,787	0.57	14	156K	3B
1404/01/05	17,511	17,460	18,006	17,687	1.17	10	269K	5B
1403/12/28	17,500	17,400	17,500	17,482	(1.38)	6	33K	577M
1403/12/27	17,940	17,600	17,940	17,726	(1.69)	8	72K	1B
1403/12/26	18,100	18,030	18,100	18,030	2.16	4	2M	30B
1403/12/25	17,000	17,000	17,684	17,649	2.80	17	24K	424M
1403/12/22	17,170	17,130	17,600	17,169	(2.27)	17	597K	10B
1403/12/21	17,570	17,200	17,570	17,567	2.98	15	3M	45B
1403/12/20	18,000	17,030	18,000	17,059	(2.8)	33	3M	48B
1403/12/19	17,530	17,520	18,200	17,550	(1.43)	5	1K	24M
1403/12/18	18,100	17,705	18,100	17,804	(2.41)	12	35K	630M
1403/12/15	18,000	18,000	18,299	18,244	0.45	6	123K	2B
1403/12/14	18,200	17,980	18,800	18,162	(1.05)	28	215K	4B
1403/12/13	18,362	18,354	18,362	18,355	(2.99)	20	844K	15B
1403/12/12	18,950	18,600	19,250	18,921	(0.15)	33	629K	12B
1403/12/11	18,948	18,948	18,955	18,950	0.01	3	33K	620M
1403/12/07	18,700	18,700	19,190	18,948	0.06	41	80K	2B
1403/12/06	18,800	18,800	19,000	18,936	0.88	25	88K	2B
1403/12/05	18,450	18,331	18,978	18,771	1.87	27	84K	2B
1403/12/01	18,500	18,375	18,500	18,426	1.09	4	505K	9B
1403/11/30	18,100	18,000	18,480	18,228	(0.12)	7	54K	991M
1403/11/29	18,250	18,250	18,250	18,250	0.56	2	15K	274M
1403/11/28	18,200	18,120	18,200	18,149	(1.91)	3	12K	217M
1403/11/27	18,510	18,500	18,510	18,503	(1.2)	4	36K	660M
1403/11/23	19,000	18,600	19,000	18,728	(1.8)	11	220K	4B
1403/11/21	19,699	19,000	19,699	19,072	(1.69)	15	72K	1B
1403/11/17	19,399	19,399	19,399	19,399	0.73	1	283	5M
1403/11/16	19,300	19,200	19,548	19,258	0.83	11	22K	432M
1403/11/15	19,100	19,100	19,100	19,100	0.0	1	668	13M
1403/11/14	19,250	18,820	19,250	19,100	0.76	3	251K	5B
1403/11/13	19,121	18,950	19,121	18,955	(1.98)	7	411K	8B
1403/11/10	19,690	19,300	19,690	19,337	0.55	9	9K	171M
1403/11/08	19,520	19,120	19,520	19,231	(0.89)	7	105K	2B
1403/11/07	19,989	19,400	19,989	19,404	(0.55)	9	9K	165M
1403/11/06	19,500	19,479	19,869	19,512	1.14	7	24K	477M
1403/11/03	19,350	19,110	19,454	19,293	2.14	9	25K	481M
1403/11/02	18,880	18,880	19,100	18,888	(1.52)	6	9K	173M
1403/11/01	20,150	19,110	20,150	19,179	(2.06)	30	259K	5B
1403/10/30	19,220	19,210	19,600	19,583	0.70	9	121K	2B
1403/10/29	19,580	19,400	19,580	19,447	(2.56)	9	25K	483M
1403/10/26	20,290	19,750	20,290	19,957	(0.08)	12	49K	968M
1403/10/24	19,800	19,750	20,034	19,973	2.68	20	202K	4B
1403/10/23	19,460	19,410	20,050	19,451	(2.24)	3	5K	100M
1403/10/22	20,760	19,850	20,760	19,897	(2.36)	14	19K	377M
1403/10/19	20,700	20,170	20,700	20,377	0.96	11	5K	101M
1403/10/18	20,190	20,141	20,190	20,183	2.96	18	233K	5B
1403/10/17	19,800	19,420	19,950	19,602	(1.04)	30	306K	6B
1403/10/16	19,890	19,500	20,120	19,808	1.37	26	126K	2B
1403/10/15	19,400	19,400	19,548	19,540	2.96	25	52K	1B
1403/10/12	19,200	18,800	19,200	18,979	0.49	8	7K	136M
1403/10/11	18,400	18,400	19,100	18,886	1.43	10	3M	50B
1403/10/10	18,700	18,620	18,700	18,620	(2.45)	3	18K	326M
1403/10/09	18,569	18,564	19,100	19,088	(0.22)	13	2M	39B
1403/10/08	19,500	19,000	19,500	19,131	(0.38)	5	2K	29M
1403/10/05	19,500	19,090	19,770	19,204	0.04	18	31K	604M
1403/10/04	19,004	18,850	19,248	19,196	2.00	39	9M	175B
1403/10/03	18,355	18,355	18,955	18,819	1.18	35	20M	381B
1403/10/02	18,640	18,510	18,989	18,600	(0.16)	11	5M	94B
1403/10/01	18,500	18,300	18,629	18,629	3.00	36	10M	191B
1403/09/28	17,900	17,900	18,485	18,087	(1.57)	13	54K	971M
1403/09/27	18,100	18,100	18,450	18,375	(0.41)	3	16K	293M
1403/09/26	18,350	18,200	18,830	18,451	(0.58)	73	686K	13B
1403/09/25	18,550	18,400	18,808	18,558	1.63	30	233K	4B
1403/09/24	18,100	18,100	18,262	18,261	2.99	224	654K	12B
1403/09/21	17,451	17,450	17,870	17,731	0.61	13	77K	1B
1403/09/20	17,202	17,202	17,700	17,623	1.53	13	14K	247M
1403/09/19	17,300	17,300	17,601	17,357	1.56	38	2M	40B
1403/09/18	17,000	17,000	17,100	17,090	0.53	6	89K	2B
1403/09/17	17,000	17,000	17,000	17,000	(1.45)	3	11K	186M
1403/09/14	17,250	17,250	17,250	17,250	1.78	4	8K	133M
1403/09/13	16,850	16,750	17,100	16,949	(0.12)	14	71K	1B
1403/09/12	16,850	16,794	16,995	16,969	2.84	17	2M	35B
1403/09/11	16,443	16,443	16,750	16,500	(2.64)	11	12K	193M
1403/09/10	16,789	16,450	17,199	16,948	1.34	32	7M	121B
1403/09/07	16,785	16,460	16,825	16,724	(0.35)	25	201K	3B
1403/09/06	16,556	16,200	16,789	16,783	2.96	29	5M	77B
1403/09/05	16,000	16,000	16,338	16,300	2.75	12	35K	570M
1403/09/04	15,669	15,669	15,863	15,863	3.00	22	5M	79B
1403/09/03	15,201	15,201	15,480	15,401	0.0	5	3K	44M
1403/08/30	15,402	15,400	15,930	15,401	(2.18)	11	2M	31B
1403/08/29	15,820	15,650	15,820	15,745	(2.05)	18	44K	700M
1403/08/28	16,040	15,751	16,100	16,075	0.88	33	2M	33B
1403/08/27	15,790	15,790	16,000	15,934	2.41	5	12K	196M
1403/08/26	15,360	15,360	15,582	15,559	2.84	24	159K	2B
1403/08/23	14,830	14,830	15,200	15,129	(0.72)	4	2K	25M
1403/08/22	15,000	14,780	15,250	15,238	1.97	5	1M	15B
1403/08/21	14,800	14,800	15,090	14,944	(0.19)	9	16K	237M
1403/08/20	14,920	14,752	15,010	14,973	1.51	10	9K	131M
1403/08/19	14,750	14,750	14,750	14,750	1.96	1	1K	15M
1403/08/16	14,180	14,100	14,750	14,467	0.03	13	87K	1B
1403/08/15	14,051	14,051	14,490	14,463	1.94	9	17K	240M
1403/08/14	14,150	14,150	14,245	14,188	(0.5)	2	50	709K
1403/08/13	14,400	14,245	14,400	14,260	(2.89)	13	307K	4B
1403/08/09	14,400	14,400	14,890	14,685	0.19	5	8K	115M
1403/08/08	14,868	14,460	14,868	14,657	(1.42)	12	5M	73B
1403/08/07	14,933	14,320	14,933	14,868	2.55	12	78K	1B
1403/08/06	14,507	14,499	14,507	14,499	2.94	11	4M	57B
1403/08/05	13,809	13,700	14,214	14,085	2.07	28	2M	31B
1403/08/02	13,751	13,751	13,800	13,800	(1.69)	2	702K	10B
1403/08/01	14,131	14,000	14,131	14,037	(0.66)	3	2K	22M
1403/07/30	14,130	14,130	14,130	14,130	0.20	1	65	918K
1403/07/29	14,098	14,098	14,349	14,102	(2.95)	6	8K	112M
1403/07/28	14,980	14,500	14,980	14,530	(1.64)	2	1K	15M
1403/07/25	14,750	14,400	15,040	14,772	(0.46)	7	15K	221M
1403/07/24	14,796	14,795	14,850	14,841	(2.69)	5	19K	282M
1403/07/23	15,300	14,900	15,300	15,251	1.26	5	569	9M
1403/07/22	15,350	15,050	15,350	15,061	(0.35)	3	2K	26M
1403/07/21	15,350	14,790	15,350	15,114	(0.57)	7	2K	26M
1403/07/18	15,200	15,200	15,200	15,200	1.00	1	1K	18M
1403/07/17	15,050	15,050	15,050	15,050	0.19	1	66	993K
1403/07/16	15,081	14,783	15,081	15,022	0.60	3	147	2M
1403/07/15	14,932	14,932	14,932	14,932	(0.99)	4	27K	405M
1403/07/14	15,040	15,040	15,269	15,082	(0.25)	4	5K	78M
1403/07/11	15,120	15,120	15,120	15,120	0.99	3	1M	17B
1403/07/10	15,138	14,890	15,138	14,972	(0.11)	7	3K	42M
1403/07/09	15,152	14,980	15,152	14,989	(0.09)	9	62K	924M
1403/07/08	15,190	14,920	15,190	15,002	(0.26)	3	16K	241M
1403/07/07	15,100	14,977	15,100	15,041	(0.55)	2	7K	112M
1403/07/04	15,350	15,000	15,350	15,124	(0.51)	16	33K	493M
1403/07/03	15,270	15,091	15,400	15,202	1.14	12	15K	233M
1403/07/02	14,990	14,990	15,270	15,030	1.26	7	17K	261M
1403/07/01	14,701	14,670	14,899	14,843	1.32	4	44K	649M
1403/06/28	14,850	14,515	14,850	14,650	(0.15)	7	16K	235M
1403/06/27	14,675	14,660	14,680	14,672	1.21	10	58K	849M
1403/06/26	14,450	14,450	14,675	14,496	0.81	11	3M	44B
1403/06/25	15,000	14,300	15,000	14,379	(2.16)	42	3M	39B
1403/06/24	14,740	14,267	14,740	14,696	1.93	4	43K	630M
1403/06/21	15,000	14,408	15,000	14,418	(2.48)	6	1M	15B
1403/06/20	15,263	14,590	15,263	14,784	(0.24)	8	4K	56M
1403/06/19	14,900	14,391	15,259	14,819	(0.01)	15	5K	71M
1403/06/18	14,823	14,820	14,823	14,820	0.73	3	1K	19M
1403/06/17	15,160	14,510	15,160	14,712	(0.56)	11	6K	88M
1403/06/13	14,804	14,780	14,804	14,795	1.94	8	3K	41M
1403/06/11	14,828	14,500	14,828	14,514	(0.17)	32	121K	2B
1403/06/10	14,317	14,271	14,539	14,538	1.99	14	159K	2B
1403/06/07	14,200	14,200	14,310	14,254	1.55	7	12K	167M
1403/06/06	14,195	14,000	14,195	14,037	(1.11)	17	39K	552M
1403/06/03	14,195	14,195	14,195	14,195	1.68	1	80	1M
1403/05/31	13,960	13,960	13,960	13,960	1.96	1	6K	78M
1403/05/30	13,716	13,600	13,716	13,692	(0.17)	25	150K	2B
1403/05/29	13,688	13,600	13,907	13,716	0.20	16	214K	3B
1403/05/28	13,700	13,500	13,844	13,688	0.85	19	310K	4B
1403/05/27	13,578	13,413	13,579	13,573	1.95	7	11K	153M
1403/05/24	13,464	13,215	13,464	13,313	0.86	11	739K	10B
1403/05/23	13,200	13,200	13,200	13,200	0.0	1	348	5M
1403/05/22	13,200	13,200	13,200	13,200	(0.63)	6	192K	3B
1403/05/21	13,286	13,200	13,500	13,284	(0.02)	7	104K	1B
1403/05/20	13,250	13,250	13,290	13,286	(0.03)	7	111K	1B
1403/05/16	13,300	13,250	13,300	13,290	(0.08)	2	125K	2B
1403/05/15	13,301	13,300	13,301	13,300	(0.18)	5	34K	456M
1403/05/14	13,300	13,300	13,421	13,324	1.26	17	253K	3B
1403/05/13	13,600	13,100	13,600	13,158	(4.65)	12	74K	971M
1403/05/10	13,800	13,800	13,800	13,800	(3.49)	9	32K	443M
1403/05/09	14,250	14,250	14,300	14,299	(0.02)	4	5K	69M
1403/05/08	14,352	14,300	14,352	14,302	(0.67)	5	105K	2B
1403/05/06	14,350	14,300	14,400	14,399	0.30	10	204K	3B
1403/05/02	14,360	14,200	14,380	14,356	2.16	4	3K	44M
1403/05/01	14,052	14,052	14,052	14,052	0.50	2	70	984K
1403/04/31	14,100	13,900	14,100	13,982	(2.07)	4	11K	153M
1403/04/30	0	14,100	14,280	14,278	(0.66)	9	551K	8B
1403/04/27	14,437	14,310	14,437	14,373	(0.47)	2	230	3M
1403/04/24	14,450	14,200	14,450	14,441	0.93	4	12K	169M
1403/04/23	14,310	14,100	14,588	14,308	(0.75)	11	2M	31B
1403/04/20	14,470	14,200	14,470	14,416	1.51	5	56K	813M
1403/04/19	14,210	14,150	14,600	14,201	(0.04)	17	24K	344M
1403/04/18	14,300	13,880	14,300	14,206	(1.68)	14	119K	2B
1403/04/17	14,600	14,410	15,000	14,449	(3.2)	17	132K	2B
1403/04/16	14,544	14,544	15,000	14,927	6.85	35	350K	5B
1403/04/13	13,970	13,970	13,970	13,970	1.71	1	500	7M
1403/04/12	13,733	13,733	13,739	13,735	2.96	4	7K	92M
1403/04/11	13,340	13,340	13,340	13,340	0.90	3	8K	105M
1403/04/10	13,251	13,120	13,251	13,221	(2.22)	7	13K	172M
1403/04/09	13,650	13,500	13,650	13,521	(0.89)	9	11K	155M
1403/04/06	13,699	13,530	13,750	13,642	1.96	16	15K	210M
1403/04/04	13,498	13,380	13,499	13,380	2.61	22	6M	86B
1403/04/03	13,040	13,040	13,040	13,040	0.0	1	2K	32M
1403/04/02	13,041	13,040	13,041	13,040	(0.16)	6	6K	84M
1403/03/30	13,061	13,061	13,061	13,061	0.31	1	421	5M
1403/03/27	13,020	13,020	13,020	13,020	(1.21)	1	18	234K
1403/03/26	13,180	13,180	13,180	13,180	(1.8)	3	10K	132M
1403/03/22	13,422	13,422	13,422	13,422	(0.13)	1	500K	7B
1403/03/21	13,440	13,440	13,634	13,440	0.96	18	1M	14B
1403/03/20	13,270	13,200	13,400	13,312	0.37	14	2M	23B
1403/03/19	13,270	13,200	13,270	13,263	0.05	4	100K	1B
1403/03/16	13,160	13,160	13,399	13,256	(0.17)	2	930	12M
1403/03/13	13,499	13,200	13,499	13,279	0.87	14	271K	4B
1403/03/12	12,940	12,930	13,489	13,165	(2.21)	14	23K	300M
1403/03/09	13,477	13,169	13,477	13,463	2.72	4	524	7M
1403/03/08	13,039	12,831	13,138	13,107	3.75	29	293K	4B
1403/03/07	13,100	12,474	13,180	12,633	(2.77)	79	582K	7B
1403/03/06	13,480	12,983	13,480	12,993	(3.92)	16	82K	1B
1403/03/01	12,860	12,860	13,799	13,523	1.47	3	2K	34M
1403/02/30	13,031	13,031	13,400	13,327	(2.46)	3	4K	48M
1403/02/26	13,100	13,100	13,800	13,663	(0.91)	17	360K	5B
1403/02/25	13,890	13,600	13,890	13,788	(0.53)	16	116K	2B
1403/02/24	13,602	13,602	13,900	13,861	(1.93)	25	353K	5B
1403/02/23	13,880	13,600	14,700	14,134	(3.02)	32	91K	1B
1403/02/22	13,859	13,859	14,699	14,574	1.57	5	3K	40M
1403/02/19	14,349	14,349	14,349	14,349	3.36	4	3K	37M
1403/02/18	13,680	13,680	14,600	13,883	(2.48)	11	49K	681M
1403/02/17	13,460	13,460	14,680	14,236	(1.56)	16	27K	377M
1403/02/16	14,700	14,002	14,700	14,462	2.55	24	50K	716M
1403/02/12	14,000	14,000	14,211	14,102	(3.59)	7	21K	293M
1403/02/11	14,699	13,300	14,699	14,627	0.83	12	23K	332M
1403/02/10	14,540	14,190	14,540	14,507	2.07	8	8K	114M
1403/02/09	14,243	14,200	14,243	14,213	(0.77)	5	15K	213M
1403/02/08	14,390	14,222	14,390	14,323	0.08	11	42K	602M
1403/02/05	14,469	14,300	14,500	14,311	(0.8)	7	26K	369M
1403/02/04	14,350	14,310	14,590	14,426	(0.65)	6	11K	155M
1403/02/03	14,400	14,135	14,650	14,520	(0.13)	22	14K	206M
1403/02/02	14,110	14,110	14,778	14,539	0.76	22	5M	68B
1403/02/01	13,990	13,990	14,700	14,429	3.22	54	364K	5B
1403/01/29	14,139	13,610	14,139	13,979	0.74	32	2M	31B
1403/01/28	13,862	13,858	14,128	13,876	(1.87)	29	2M	27B
1403/01/27	14,140	13,922	14,146	14,140	1.95	30	256K	4B
1403/01/26	13,381	13,381	13,876	13,869	1.57	17	801K	11B
1403/01/25	13,801	13,511	13,810	13,654	(4.88)	21	118K	2B
1403/01/21	14,349	14,349	14,370	14,355	0.28	9	6M	80B
1403/01/20	14,400	14,202	14,402	14,315	(1.93)	36	1M	17B
1403/01/19	15,000	14,400	15,000	14,597	2.15	3	1K	21M
1403/01/18	14,300	14,010	14,300	14,290	(0.57)	3	10K	148M
1403/01/15	14,980	14,200	14,980	14,372	(0.24)	10	7K	101M
1403/01/14	13,661	13,661	14,890	14,406	(2.63)	11	10K	147M
1403/01/11	14,799	14,750	14,800	14,795	1.91	3	759	11M
1403/01/08	14,310	14,010	14,988	14,517	0.93	55	2M	29B
1403/01/07	14,400	14,200	14,430	14,383	(2.28)	26	457K	7B
1403/01/06	15,040	14,500	15,040	14,718	(0.05)	18	187K	3B
1403/01/05	14,625	14,600	14,997	14,726	3.12	30	93K	1B
1402/12/28	14,229	13,900	14,696	14,281	0.38	56	2M	34B
1402/12/27	14,229	14,090	14,230	14,227	5.38	9	37K	525M
1402/12/26	13,670	13,470	13,699	13,501	(0.81)	20	4M	51B
1402/12/23	13,660	13,500	13,700	13,611	(2.38)	22	52K	712M
1402/12/22	13,701	13,700	13,990	13,943	(0.97)	6	3K	39M
1402/12/21	14,100	14,080	14,100	14,080	(0.14)	18	16M	228B
1402/12/20	14,100	13,800	14,100	14,100	(0.2)	17	14M	198B
1402/12/16	14,050	14,050	14,349	14,128	(0.11)	13	17K	236M
1402/12/15	13,805	13,805	14,350	14,143	1.25	10	41K	577M
1402/12/14	14,000	13,700	14,761	13,969	(0.06)	16	549K	8B
1402/12/13	14,499	13,800	14,499	13,978	0.92	36	418K	6B
1402/12/12	13,600	13,400	14,134	13,850	2.81	16	166K	2B
1402/12/09	13,830	13,346	13,830	13,471	(2.67)	17	34K	455M
1402/12/08	13,840	13,840	13,840	13,840	0.74	1	399	6M
1402/12/07	13,745	13,680	13,745	13,739	(0.39)	2	857	12M
1402/12/05	13,411	13,235	13,800	13,793	0.72	18	1M	14B
1402/12/02	13,550	13,401	13,700	13,695	1.67	18	2M	29B
1402/12/01	13,400	13,400	13,705	13,470	(3.02)	24	157K	2B
1402/11/30	13,715	13,482	13,894	13,889	3.26	30	5M	70B
1402/11/29	13,300	13,200	13,700	13,451	2.36	35	298K	4B
1402/11/28	13,703	12,967	13,703	13,141	(4.1)	59	541K	7B
1402/11/25	13,714	13,600	13,714	13,703	(0.75)	3	3K	36M
1402/11/24	13,812	13,800	13,812	13,806	(0.16)	6	110K	2B
1402/11/23	12,600	12,600	14,138	13,828	(1.02)	13	35K	484M
1402/11/21	14,014	13,969	14,014	13,970	(0.13)	3	301K	4B
1402/11/18	13,951	13,950	14,001	13,988	(0.16)	9	53K	737M
1402/11/17	14,011	14,000	14,137	14,011	(0.14)	12	175K	2B
1402/11/16	14,030	14,030	14,030	14,030	(0.31)	2	10	140K
1402/11/15	14,052	14,000	14,185	14,074	(1.5)	8	8K	116M
1402/11/14	14,289	14,051	14,289	14,289	1.83	2	5K	71M
1402/11/11	14,060	14,000	14,141	14,032	(0.21)	5	20K	278M
1402/11/10	14,150	13,901	14,199	14,061	(2.15)	15	49K	694M
1402/11/09	14,296	14,296	14,379	14,370	(0.07)	4	9	129K
1402/11/08	14,307	14,307	14,390	14,380	0.10	2	3K	47M
1402/11/07	14,302	14,302	14,588	14,366	(2.17)	3	9K	129M
1402/11/04	14,150	14,150	15,368	14,684	2.58	14	120K	2B
1402/11/03	14,211	14,100	14,318	14,314	(0.76)	14	2M	29B
1402/11/02	14,406	14,350	14,500	14,424	(0.59)	6	12K	174M
1402/11/01	14,451	14,259	14,550	14,510	(0.25)	15	16K	226M
1402/10/30	14,553	14,450	14,762	14,546	(1.44)	24	56K	821M
1402/10/27	14,551	14,550	14,779	14,759	0.40	19	15K	221M
1402/10/26	14,700	14,697	14,701	14,700	(0.39)	15	58K	853M
1402/10/25	14,950	14,665	14,952	14,758	(1.04)	9	15K	226M
1402/10/24	14,602	14,602	15,100	14,913	0.16	30	35K	524M
1402/10/23	14,600	14,600	14,896	14,889	0.83	12	21K	315M
1402/10/20	14,501	14,501	14,900	14,766	0.90	30	131K	2B
1402/10/19	14,505	14,505	14,684	14,635	0.41	6	6K	83M
1402/10/18	14,504	14,504	14,793	14,575	(0.46)	17	70K	1B
1402/10/17	14,400	14,400	14,767	14,643	0.29	18	501K	7B
1402/10/16	14,584	14,500	14,747	14,600	(0.1)	18	31K	450M
1402/10/13	14,614	14,401	14,615	14,615	1.12	6	17K	245M
1402/10/12	14,400	14,355	14,465	14,453	(0.3)	3	18K	264M
1402/10/11	14,430	14,430	14,679	14,496	(0.83)	19	49K	708M
1402/10/10	14,700	14,340	14,978	14,618	(1.28)	16	129K	2B
1402/10/09	14,506	14,506	15,010	14,807	1.31	13	46K	680M
1402/10/06	14,401	14,401	14,772	14,616	(0.79)	13	47K	693M
1402/10/05	14,501	14,501	14,741	14,733	0.82	6	18K	267M
1402/10/04	14,725	14,600	14,725	14,613	(0.03)	11	295K	4B
1402/10/03	14,600	14,550	14,788	14,618	(0.25)	6	6K	81M
1402/10/02	14,568	14,550	14,712	14,654	0.63	12	66K	961M
1402/09/29	14,800	14,559	14,849	14,562	(0.93)	9	53K	766M
1402/09/28	14,652	14,600	14,872	14,699	(0.75)	91	105K	2B
1402/09/27	14,499	14,499	14,850	14,810	2.29	394	498K	7B
1402/09/25	14,210	14,210	14,500	14,478	1.12	18	31K	451M
1402/09/22	14,256	14,256	14,369	14,318	(1.02)	8	9K	125M
1402/09/21	14,170	14,170	14,477	14,466	1.51	25	2M	24B
1402/09/20	14,448	14,111	14,448	14,251	(0.52)	22	263K	4B
1402/09/19	14,100	14,100	14,350	14,326	0.87	14	15K	217M
1402/09/18	14,200	14,139	14,350	14,203	0.01	16	48K	681M
1402/09/15	14,200	14,200	14,340	14,202	(0.29)	30	127K	2B
1402/09/14	14,505	14,200	14,505	14,243	(0.63)	34	176K	3B
1402/09/13	14,700	14,250	14,700	14,334	0.22	26	164K	2B
1402/09/12	14,000	14,000	14,759	14,303	1.53	33	172K	2B
1402/09/11	13,998	13,960	14,190	14,087	1.59	42	222K	3B
1402/09/08	13,838	13,655	13,890	13,867	2.02	46	13M	180B
1402/09/07	14,600	13,400	14,600	13,592	1.45	30	27K	363M
1402/09/06	13,400	13,370	13,400	13,398	(0.73)	6	6K	86M
1402/09/05	13,496	13,420	13,496	13,496	1.19	3	25K	339M
1402/09/04	13,300	13,300	13,487	13,337	(0.07)	4	4K	58M
1402/09/01	13,370	13,332	13,370	13,346	0.43	8	43K	576M
1402/08/30	13,364	13,200	13,499	13,289	0.14	11	85K	1B
1402/08/29	13,100	13,100	13,277	13,270	(0.7)	4	10K	138M
1402/08/28	13,239	13,150	13,440	13,364	1.81	22	668K	9B
1402/08/27	13,299	13,070	13,300	13,127	(1.14)	51	1M	15B
1402/08/24	13,300	13,270	13,300	13,279	(0.9)	3	1K	15M
1402/08/23	13,401	13,400	13,401	13,400	(0.89)	6	20K	269M
1402/08/22	13,699	13,510	13,699	13,521	(0.35)	4	6K	75M
1402/08/21	13,600	13,511	13,600	13,569	(0.22)	4	572	8M
1402/08/20	13,598	13,598	13,599	13,599	0.67	2	7K	95M
1402/08/17	13,500	13,400	13,600	13,509	0.08	7	52K	699M
1402/08/16	13,270	13,270	13,699	13,498	1.98	21	235K	3B
1402/08/15	13,300	13,200	13,379	13,236	0.28	15	166K	2B
1402/08/14	13,099	13,032	13,248	13,199	0.96	15	54K	717M
1402/08/13	12,960	12,950	13,200	13,074	3.29	17	1M	13B
1402/08/10	12,796	12,382	12,900	12,657	(2.29)	19	234K	3B
1402/08/09	12,750	12,650	12,970	12,954	1.78	17	2M	21B
1402/08/08	12,999	12,680	13,000	12,727	0.21	35	242K	3B
1402/08/07	12,700	12,700	12,700	12,700	0.96	3	4K	53M
1402/08/06	12,797	12,250	12,797	12,579	(2.28)	7	410K	5B
1402/08/03	13,000	12,800	13,050	12,873	0.61	16	203K	3B
1402/08/02	13,000	12,624	13,000	12,795	(2.33)	10	69K	877M
1402/08/01	13,100	13,080	13,100	13,100	(0.97)	4	15K	202M
1402/07/30	13,277	13,030	13,300	13,228	0.35	21	140K	2B
1402/07/29	13,299	13,100	13,299	13,182	0.24	5	8K	102M
1402/07/26	13,050	12,900	13,180	13,150	0.02	15	367K	5B
1402/07/25	13,110	13,017	13,190	13,148	1.01	25	350K	5B
1402/07/24	13,140	12,990	13,140	13,017	(0.09)	57	430K	6B
1402/07/23	12,900	12,850	13,100	13,029	(0.48)	9	7K	97M
1402/07/22	13,100	13,000	13,100	13,092	(0.07)	4	17K	220M
1402/07/19	13,120	13,100	13,120	13,101	0.51	10	42K	549M
1402/07/18	13,000	13,000	13,200	13,035	1.07	13	26K	339M
1402/07/17	12,800	12,700	12,968	12,897	1.54	19	191K	2B
1402/07/16	13,239	12,500	13,239	12,701	(6.61)	47	422K	5B
1402/07/15	13,690	13,300	13,700	13,600	0.29	11	40K	544M
1402/07/12	13,361	13,361	13,569	13,560	0.62	4	387	5M
1402/07/10	13,532	13,471	13,600	13,477	0.88	10	55K	739M
1402/07/09	13,300	13,300	13,365	13,360	(1.12)	3	11K	144M
1402/07/08	13,767	13,300	13,767	13,511	(0.58)	11	28K	377M
1402/07/05	13,678	13,550	13,690	13,590	(0.02)	5	10K	131M
1402/07/04	13,690	13,400	13,810	13,593	(0.82)	11	13K	174M
1402/07/03	13,800	13,546	13,810	13,706	(1.52)	11	67K	918M
1402/07/01	13,950	13,910	13,980	13,918	0.44	6	3K	45M
1402/06/29	13,750	13,750	13,959	13,857	(1.16)	7	4K	56M
1402/06/28	14,020	14,020	14,020	14,020	0.09	1	1M	14B
1402/06/27	14,000	13,911	14,090	14,007	(0.98)	13	87K	1B
1402/06/26	13,950	13,900	14,170	14,146	1.88	31	5M	66B
1402/06/22	13,970	13,750	13,999	13,885	0.35	9	3K	38M
1402/06/21	13,820	13,740	13,999	13,836	(0.99)	39	257K	4B
1402/06/20	13,730	13,730	14,010	13,974	1.39	15	630K	9B
1402/06/19	13,710	13,700	14,080	13,782	(2.35)	17	61K	840M
1402/06/18	13,920	13,100	14,200	14,113	0.56	49	6M	87B
1402/06/14	14,299	13,910	14,299	14,035	(0.6)	23	116K	2B
1402/06/13	13,401	13,401	14,500	14,120	1.23	25	140K	2B
1402/06/12	13,606	13,451	13,960	13,949	2.95	40	3M	42B
1402/06/11	13,460	13,450	14,040	13,549	(2.17)	46	169K	2B
1402/06/08	13,640	13,600	14,200	13,849	2.23	33	100K	1B
1402/06/07	13,405	13,405	13,600	13,547	(0.93)	13	14K	189M
1402/06/06	13,320	13,320	13,900	13,674	1.41	22	75K	1B
1402/06/05	13,410	13,320	13,690	13,484	3.72	32	361K	5B
1402/06/04	12,660	12,650	13,379	13,001	3.45	31	73K	947M
1402/06/01	12,300	12,300	13,048	12,568	2.07	8	3K	36M
1402/05/31	12,300	12,290	12,500	12,313	(1.19)	16	30K	371M
1402/05/30	12,500	12,300	13,000	12,461	2.11	36	73K	908M
1402/05/29	12,200	12,200	12,203	12,203	(0.52)	2	838	10M
1402/05/28	12,303	12,070	12,303	12,267	(2.65)	13	38K	465M
1402/05/25	12,800	12,560	12,800	12,601	(1.25)	18	88K	1B
1402/05/24	12,900	12,600	12,910	12,760	(1.75)	20	78K	995M
1402/05/23	13,500	12,910	13,500	12,987	0.46	22	25K	322M
1402/05/22	12,899	12,899	13,000	12,928	0.91	11	71K	923M
1402/05/21	13,100	12,500	13,100	12,811	(2.67)	36	203K	3B
1402/05/18	13,150	13,100	13,250	13,163	0.43	12	14K	179M
1402/05/17	13,190	13,050	13,349	13,106	(0.3)	24	91K	1B
1402/05/16	13,200	13,001	13,434	13,146	(0.53)	119	2M	24B
1402/05/15	13,350	13,180	13,350	13,216	(0.91)	20	88K	1B
1402/05/14	13,220	13,220	13,779	13,337	0.30	67	222K	3B
1402/05/10	13,370	13,040	13,370	13,297	2.89	25	82K	1B
1402/05/09	12,700	12,700	13,067	12,924	0.19	33	203K	3B
1402/05/08	13,000	12,608	13,000	12,900	(1.13)	28	282K	4B
1402/05/07	13,026	13,000	13,151	13,047	(1.73)	42	131K	2B
1402/05/04	13,289	13,040	13,587	13,277	(1.99)	25	265K	4B
1402/05/03	13,664	13,201	13,664	13,546	1.17	25	50K	682M
1402/05/02	13,000	13,000	13,689	13,390	2.55	21	18K	241M
1402/05/01	12,900	12,900	13,459	13,057	0.45	20	23K	302M
1402/04/31	13,729	12,960	13,729	12,999	(3.27)	22	60K	780M
1402/04/28	13,797	13,300	13,797	13,439	0.43	43	502K	7B
1402/04/27	13,023	13,023	13,697	13,382	5.21	44	4M	50B
1402/04/26	13,000	12,050	13,299	12,719	(3.26)	57	325K	4B
1402/04/25	14,000	13,001	14,000	13,148	(6.17)	33	158K	2B
1402/04/24	14,000	13,900	14,235	14,012	(1.14)	33	174K	2B
1402/04/21	14,688	13,850	14,688	14,173	0.32	18	76K	1B
1402/04/20	14,001	14,001	14,499	14,128	(1.23)	36	216K	3B
1402/04/19	14,300	14,300	14,400	14,304	(0.54)	6	20K	288M
1402/04/18	14,401	14,109	14,638	14,382	(2.1)	9	41K	590M
1402/04/17	14,970	14,651	14,970	14,690	(0.71)	21	77K	1B
1402/04/14	14,998	14,750	14,998	14,795	(0.68)	28	169K	3B
1402/04/13	15,049	14,700	15,050	14,897	1.15	79	827K	12B
1402/04/12	14,798	14,551	14,977	14,728	0.49	84	371K	5B
1402/04/11	14,546	14,457	15,139	14,656	0.86	39	1M	16B
1402/04/10	14,589	14,181	14,595	14,531	1.83	13	11K	155M
1402/04/07	14,000	14,000	14,499	14,270	0.25	57	839K	12B
1402/04/06	14,320	14,160	14,320	14,234	(1.92)	18	54K	772M
1402/04/05	14,798	14,357	14,798	14,513	(0.77)	36	202K	3B
1402/04/04	14,698	14,366	14,798	14,625	0.99	42	167K	2B
1402/04/03	14,420	14,410	14,754	14,482	0.15	32	28K	409M
1402/03/31	14,700	14,380	14,700	14,461	0.31	22	88K	1B
1402/03/30	14,107	14,107	14,546	14,417	(0.04)	30	33K	481M
1402/03/29	14,489	14,221	14,489	14,423	0.91	16	2M	36B
1402/03/28	14,101	14,101	14,670	14,293	(1.31)	34	84K	1B
1402/03/27	14,450	14,271	14,500	14,483	(0.61)	32	594K	9B
1402/03/24	14,049	14,049	14,680	14,572	2.94	91	973K	14B
1402/03/23	13,680	13,680	14,470	14,156	1.78	112	6M	81B
1402/03/22	14,590	13,425	14,600	13,908	(4.1)	45	2M	22B
1402/03/21	14,350	14,350	14,880	14,502	(0.96)	82	163K	2B
1402/03/20	15,102	14,200	15,102	14,643	(4.36)	85	816K	12B
1402/03/17	15,590	15,104	15,780	15,311	(1.21)	31	64K	987M
1402/03/16	15,666	15,250	15,666	15,498	(0.26)	56	246K	4B
1402/03/13	15,271	15,271	15,797	15,538	0.01	61	3M	40B
1402/03/10	15,499	15,150	15,767	15,536	0.94	43	1M	16B
1402/03/09	14,650	14,650	15,520	15,391	3.57	176	9M	143B
1402/03/08	15,152	14,558	15,380	14,860	(1.58)	106	902K	13B
1402/03/07	15,651	14,720	15,651	15,098	(4.45)	83	438K	7B
1402/03/06	15,400	15,151	15,969	15,801	(0.15)	106	4M	56B
1402/03/03	16,000	15,700	16,090	15,824	0.44	48	126K	2B
1402/03/02	15,600	15,402	15,960	15,755	0.77	92	3M	40B
1402/03/01	16,105	15,480	16,105	15,634	1.72	80	415K	6B
1402/02/31	15,617	14,725	15,617	15,370	0.23	104	448K	7B
1402/02/30	15,600	15,060	15,600	15,335	(0.78)	72	970K	15B
1402/02/27	15,699	14,680	15,699	15,456	0.91	118	2M	39B
1402/02/25	15,400	14,502	15,550	15,316	2.72	101	439K	7B
1402/02/24	14,649	14,400	15,585	14,910	5.23	292	16M	239B
1402/02/23	15,870	13,900	15,870	14,169	(6.29)	176	2M	24B
1402/02/20	16,370	14,535	16,370	15,120	(5.22)	126	472K	7B
1402/02/19	14,230	14,230	16,400	15,952	1.11	255	5M	79B
1402/02/18	15,700	14,837	15,910	15,777	(4.26)	202	3M	45B
1402/02/17	17,900	15,941	17,900	16,479	(6.8)	248	3M	43B
1402/02/16	17,150	17,150	17,900	17,682	2.75	170	1M	26B
1402/02/13	17,595	17,000	17,600	17,208	(0.58)	191	1M	20B
1402/02/12	17,135	17,110	17,595	17,308	2.37	158	2M	29B
1402/02/11	16,960	16,688	17,110	16,908	(0.63)	215	1M	24B
1402/02/10	17,327	16,541	17,327	17,016	2.39	225	4M	64B
1402/02/09	16,322	16,322	16,999	16,618	2.45	339	2M	34B
1402/02/06	15,880	15,800	16,483	16,221	0.80	119	2M	31B
1402/02/05	16,190	15,822	16,500	16,092	0.60	213	2M	30B
1402/02/04	16,140	15,671	16,186	15,996	(0.9)	210	1M	23B
1402/01/30	16,748	15,901	16,748	16,142	(1.71)	200	776K	13B
1402/01/29	16,850	15,893	17,800	16,423	0.67	360	2M	31B
1402/01/28	15,840	15,700	16,750	16,314	4.15	246	2M	31B
1402/01/27	15,999	15,331	16,107	15,664	1.82	190	2M	34B
1402/01/26	14,612	14,612	15,937	15,384	5.06	244	3M	42B
1402/01/22	13,644	13,644	15,180	14,643	(2.22)	139	4M	54B
1402/01/21	14,850	14,515	15,269	14,976	(0.23)	114	281K	4B
1402/01/20	15,450	14,905	15,600	15,010	(1.59)	353	6M	97B
1402/01/19	14,800	14,800	15,800	15,252	5.93	291	2M	29B
1402/01/16	13,710	13,710	14,999	14,398	2.75	152	3M	46B
1402/01/15	14,000	13,701	14,790	14,013	(0.01)	214	1M	19B
1402/01/14	13,800	13,131	14,390	14,015	2.45	333	12M	172B
1402/01/09	13,750	13,410	13,997	13,680	0.20	224	5M	64B
1402/01/08	13,500	13,500	13,840	13,653	1.90	109	2M	26B
1402/01/05	13,151	13,150	14,513	13,441	1.86	134	2M	27B
1401/12/28	13,100	13,010	13,490	13,195	2.57	183	15M	203B
1401/12/27	12,907	12,549	13,512	12,865	4.73	165	12M	152B
1401/12/24	12,050	12,000	12,750	12,284	3.74	141	14M	167B
1401/12/23	11,680	11,680	12,090	11,841	0.91	107	256K	3B
1401/12/22	11,792	11,610	11,993	11,734	(0.09)	54	135K	2B
1401/12/21	11,843	11,518	12,000	11,744	(2.45)	115	1M	16B
1401/12/20	11,812	11,812	12,299	12,039	(1.08)	74	553K	7B
1401/12/16	11,940	11,922	12,400	12,171	1.93	68	1M	12B
1401/12/15	11,900	11,701	11,993	11,940	0.05	90	5M	57B
1401/12/14	11,899	11,656	12,225	11,934	1.95	89	3M	39B
1401/12/13	11,850	11,681	11,999	11,706	(2.74)	46	194K	2B
1401/12/10	12,050	11,520	12,280	12,036	(0.45)	110	1M	14B
1401/12/09	11,750	11,387	12,297	12,091	1.33	122	6M	68B
1401/12/08	11,700	11,590	12,185	11,932	(1.52)	123	1M	12B
1401/12/07	13,110	11,648	13,110	12,116	1.58	262	1M	17B
1401/12/06	11,450	11,450	11,929	11,927	9.98	149	1M	16B
1401/12/03	10,760	10,710	11,385	10,845	(0.56)	97	860K	9B
1401/12/02	10,579	10,510	11,328	10,906	5.84	219	2M	25B
1401/12/01	9,892	9,892	10,500	10,304	3.86	118	1M	13B
1401/11/30	9,814	9,814	9,990	9,921	0.86	53	1M	13B
1401/11/26	9,860	9,820	9,999	9,836	(0.33)	57	227K	2B
1401/11/25	9,900	9,861	9,990	9,869	(0.28)	43	302K	3B
1401/11/24	9,997	9,860	9,999	9,897	0.50	52	342K	3B
1401/11/23	9,870	9,722	9,995	9,848	(0.37)	50	165K	2B
1401/11/19	9,850	9,800	9,998	9,885	0.03	105	804K	8B
1401/11/18	9,998	9,751	9,998	9,882	2.74	33	102K	1B
1401/11/17	9,658	9,280	9,947	9,618	(0.76)	84	589K	6B
1401/11/16	9,999	9,631	9,999	9,692	(1.26)	78	802K	8B
1401/11/12	9,810	9,800	9,899	9,816	(0.09)	132	361K	4B
1401/11/11	10,000	9,823	10,000	9,825	(1.75)	146	27M	268B
1401/09/30	10,000	10,000	10,000	10,000	0.0	481	19M	194B
1401/09/29	10,000	10,000	10,000	10,000	0.0	252	12M	124B
1401/09/28	10,000	10,000	10,000	10,000	0.0	274	14M	140B
1401/09/27	10,000	10,000	10,000	10,000	0.0	408	11M	111B
1401/09/26	10,000	10,000	10,000	10,000	0.0	246	14M	143B