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

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

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	58,165	57,000	58,870	57,742	(0.73)	51	224K	13B
1405/06/28	60,240	57,970	60,240	58,165	(2.6)	47	90K	5B
1405/06/25	60,000	58,803	61,413	59,715	0.15	53	269K	16B
1405/06/24	58,830	58,810	60,044	59,625	2.28	56	256K	15B
1405/06/23	58,700	57,030	58,830	58,296	0.42	53	156K	9B
1405/06/22	58,600	57,500	58,831	58,052	1.64	31	62K	4B
1405/06/21	56,720	56,300	57,400	57,118	1.88	32	124K	7B
1405/06/18	57,130	55,400	57,130	56,064	0.10	53	103K	6B
1405/06/17	56,412	55,570	56,412	56,009	2.26	113	324K	18B
1405/06/16	54,405	54,241	54,769	54,769	3.00	44	165K	9B
1405/06/15	53,330	52,900	54,119	53,174	1.20	49	753K	40B
1405/06/14	52,774	52,000	52,774	52,543	2.55	45	284K	15B
1405/06/11	51,237	51,237	51,237	51,237	(3.0)	20	617K	32B
1405/06/10	53,000	51,108	54,268	52,821	0.25	75	469K	25B
1405/06/09	53,100	52,050	53,879	52,688	(0.77)	90	403K	21B
1405/06/08	52,998	52,700	53,200	53,098	1.39	50	84K	4B
1405/06/07	52,998	52,700	53,200	53,098	1.39	50	84K	4B
1405/06/04	52,390	52,000	52,937	52,368	1.89	61	255K	13B
1405/06/03	51,259	50,900	52,017	51,396	1.77	50	172K	9B
1405/06/02	50,410	50,200	51,405	50,502	1.19	34	140K	7B
1405/06/01	50,000	49,300	51,062	49,908	0.67	72	431K	21B
1405/05/31	49,701	48,750	50,630	49,575	0.80	86	444K	22B
1405/05/28	48,450	48,450	49,800	49,181	0.07	38	150K	7B
1405/05/27	48,700	48,500	49,370	49,149	0.06	674	1M	64B
1405/05/26	49,216	48,746	49,216	49,119	2.80	44	249K	12B
1405/05/25	48,300	47,201	48,500	47,783	0.86	32	89K	4B
1405/05/24	49,289	47,000	49,289	47,377	(1.0)	51	499K	24B
1405/05/21	48,000	47,500	48,051	47,855	2.58	47	2M	76B
1405/05/20	48,000	47,500	48,051	47,855	2.58	47	2M	76B
1405/05/19	45,999	45,400	47,099	46,652	(0.02)	150	1M	67B
1405/05/18	47,930	45,138	47,930	46,661	0.27	149	1M	70B
1405/05/17	46,534	46,534	46,534	46,534	3.00	20	209K	10B
1405/05/14	45,179	45,170	45,179	45,179	3.00	77	2M	86B
1405/05/13	43,859	43,859	43,864	43,864	3.00	82	586K	26B
1405/05/12	43,859	43,859	43,864	43,864	3.00	82	586K	26B
1405/05/11	42,619	42,050	42,620	42,587	2.92	47	539K	23B
1405/05/10	41,500	40,700	41,520	41,379	2.60	28	440K	18B
1405/05/07	40,200	39,686	40,470	40,329	2.64	84	657K	27B
1405/05/06	38,916	38,821	39,387	39,292	2.75	35	449K	18B
1405/05/05	38,378	37,872	38,380	38,240	2.62	38	743K	28B
1405/05/04	37,257	37,257	37,264	37,263	3.00	32	616K	23B
1405/05/03	36,320	35,251	37,259	36,179	(0.03)	45	854K	31B
1405/04/31	36,984	35,880	36,984	36,191	0.42	47	419K	15B
1405/04/30	37,000	35,399	37,010	36,040	0.29	96	756K	27B
1405/04/29	35,960	35,600	35,973	35,937	2.89	35	234K	8B
1405/04/28	34,701	34,701	36,198	34,926	(2.37)	27	333K	12B
1405/04/27	35,774	35,774	35,774	35,774	(3.0)	8	400K	14B
1405/04/24	36,952	35,844	38,000	36,880	(0.19)	53	2M	57B
1405/04/23	36,952	36,952	36,952	36,952	(3.0)	19	554K	20B
1405/04/22	38,094	38,094	38,094	38,094	(3.0)	51	5M	201B
1405/04/21	39,272	39,272	39,272	39,272	(3.0)	6	201K	8B
1405/04/20	40,750	40,394	42,885	40,486	(2.78)	45	491K	20B
1405/04/17	40,630	39,800	41,893	41,643	2.38	144	6M	231B
1405/04/16	40,673	40,673	40,673	40,673	3.00	71	314K	13B
1405/04/15	40,152	39,033	40,152	39,489	1.30	43	436K	17B
1405/04/14	40,152	39,033	40,152	39,489	1.30	43	436K	17B
1405/04/13	40,152	39,033	40,152	39,489	1.30	43	436K	17B
1405/04/10	40,152	39,033	40,152	39,489	1.30	43	436K	17B
1405/04/09	39,348	38,510	39,348	38,983	1.77	18	109K	4B
1405/04/08	38,401	38,300	38,401	38,304	0.87	18	454K	17B
1405/04/07	37,829	37,760	38,150	37,973	0.38	21	311K	12B
1405/04/06	37,819	37,790	38,400	37,829	0.03	28	2M	60B
1405/04/03	37,801	37,782	38,000	37,819	1.86	44	81K	3B
1405/04/02	37,801	37,782	38,000	37,819	1.86	44	81K	3B
1405/04/01	37,056	37,056	39,347	37,128	(2.81)	50	2M	75B
1405/03/31	39,377	37,085	39,377	38,202	(0.08)	94	1M	42B
1405/03/30	38,517	37,700	38,517	38,231	2.23	117	3M	131B
1405/03/27	37,438	35,258	37,438	37,396	2.88	67	5M	191B
1405/03/26	36,348	36,312	36,348	36,348	3.00	120	6M	209B
1405/03/25	35,290	35,290	35,290	35,290	3.00	46	5M	161B
1405/03/24	34,263	34,263	34,263	34,263	3.00	12	779K	27B
1405/03/23	33,266	33,266	33,266	33,266	3.00	88	4M	133B
1405/03/20	32,298	32,298	32,298	32,298	3.00	31	4M	133B
1405/03/19	31,358	31,358	31,358	31,358	3.00	19	150K	5B
1405/03/18	31,937	30,077	31,937	30,445	(1.81)	17	79K	2B
1405/03/17	31,007	31,007	31,007	31,007	3.00	19	3M	106B
1405/03/16	30,104	30,104	30,104	30,104	3.00	23	2M	60B
1405/03/13	29,050	29,030	29,416	29,228	2.34	17	380K	11B
1405/03/12	28,476	28,475	28,755	28,560	2.30	6	14K	412M
1405/03/11	27,946	27,800	27,946	27,918	2.89	26	155K	4B
1405/03/10	27,133	27,133	27,133	27,133	3.00	3	13K	342M
1405/03/09	26,343	26,343	26,343	26,343	3.00	3	6K	156M
1405/03/06	24,839	24,839	25,584	25,576	2.97	47	3M	88B
1405/03/05	24,839	24,839	25,584	25,576	2.97	47	3M	88B
1405/03/04	26,017	24,566	26,017	24,839	(1.67)	61	484K	12B
1405/03/03	25,472	24,917	25,472	25,261	2.14	71	910K	23B
1405/03/02	25,190	24,687	25,190	24,731	(2.82)	10	15K	379M
1405/02/30	25,899	25,379	25,899	25,449	(2.73)	4	2K	56M
1405/02/29	26,974	25,405	26,974	26,163	(0.1)	2	387	10M
1404/12/06	26,382	26,040	26,400	26,190	0.73	9	349	9M
1404/12/05	26,000	26,000	26,000	26,000	(1.14)	1	200	5M
1404/12/04	26,536	26,147	26,536	26,300	0.19	4	880	23M
1404/12/03	26,251	26,251	26,251	26,251	(2.59)	1	39	1M
1404/12/02	26,950	26,950	26,950	26,950	(2.12)	1	100	3M
1404/11/29	28,011	27,460	28,011	27,535	(1.94)	56	43K	1B
1404/11/28	27,820	27,820	28,572	28,081	1.12	10	6K	170M
1404/11/27	27,741	27,591	27,999	27,769	(0.29)	11	27K	742M
1404/11/26	28,108	27,741	28,108	27,850	(2.12)	5	195	5M
1404/11/25	29,411	28,390	29,411	28,453	(2.72)	3	2K	51M
1404/11/21	28,982	28,982	29,250	29,250	(0.51)	2	1K	29M
1404/11/20	29,610	29,259	29,610	29,399	(1.07)	4	1K	43M
1404/11/19	30,651	29,650	30,651	29,717	(2.01)	4	1K	33M
1404/11/18	30,334	30,201	30,335	30,328	2.97	5	774	23M
1404/11/14	29,501	29,405	29,501	29,453	(1.09)	15	11M	335B
1404/11/13	30,184	29,525	30,185	29,778	1.61	16	10M	298B
1404/11/12	29,306	29,306	29,306	29,306	0.44	10	10M	293B
1404/11/11	29,549	29,119	29,549	29,177	(2.67)	4	2K	63M
1404/11/08	30,300	29,901	30,300	29,976	(1.14)	6	2K	64M
1404/11/07	30,400	30,190	30,400	30,321	(2.19)	2	800	24M
1404/11/06	31,000	31,000	31,000	31,000	(2.39)	2	300	9M
1404/11/05	31,591	31,564	32,000	31,759	(1.98)	3	350	11M
1404/11/04	32,433	32,400	32,433	32,400	(1.59)	3	9K	285M
1404/11/01	32,810	32,800	33,000	32,922	0.80	5	8K	273M
1404/10/30	32,256	32,256	33,220	32,661	0.07	6	236	8M
1404/10/29	32,781	32,011	32,968	32,637	1.96	14	3K	111M
1404/10/28	32,060	31,921	32,890	32,009	0.24	7	9K	288M
1404/10/24	31,545	31,545	32,161	31,933	(0.72)	8	3K	97M
1404/10/23	32,351	32,161	32,351	32,165	(2.25)	3	2K	50M
1404/10/22	32,969	32,125	32,969	32,906	2.80	5	5K	172M
1404/10/21	32,269	31,715	32,269	32,009	2.17	5	26K	817M
1404/10/20	31,330	31,330	31,334	31,330	(3.0)	6	153K	5B
1404/10/17	33,166	32,255	33,166	32,298	(0.69)	12	21K	680M
1404/10/16	32,058	31,826	32,545	32,523	2.93	28	6M	201B
1404/10/15	31,400	31,126	31,731	31,598	2.57	12	33K	1B
1404/10/14	30,938	30,629	30,938	30,807	(0.48)	6	2K	48M
1404/10/10	30,880	30,628	31,486	30,956	1.27	9	493K	15B
1404/10/09	30,748	30,360	30,748	30,569	(1.83)	8	12K	358M
1404/10/08	31,462	31,043	31,500	31,138	(0.89)	9	37K	1B
1404/10/07	31,458	31,080	31,886	31,417	1.48	18	88K	3B
1404/10/06	31,000	30,767	31,000	30,958	1.36	4	1K	31M
1404/10/03	30,542	30,542	30,542	30,542	3.00	3	2K	60M
1404/10/02	29,505	29,495	30,530	29,653	(0.33)	8	39K	1B
1404/10/01	29,983	29,228	29,983	29,750	1.83	5	1M	30B
1404/09/30	29,143	28,956	30,008	29,216	0.24	13	1M	30B
1404/09/29	28,667	28,667	29,252	29,147	2.63	11	39K	1B
1404/09/26	28,400	28,400	28,400	28,400	2.16	1	5K	142M
1404/09/25	27,800	27,800	27,800	27,800	(0.86)	1	200	6M
1404/09/24	27,928	27,928	28,146	28,040	1.13	6	10K	284M
1404/09/23	27,550	27,462	27,999	27,726	(0.48)	12	8K	226M
1404/09/22	27,271	27,271	27,860	27,860	2.90	6	2M	49B
1404/09/19	26,915	26,915	27,180	27,074	0.43	4	2K	66M
1404/09/18	26,376	26,376	26,960	26,959	2.30	6	2M	50B
1404/09/17	26,150	26,115	26,889	26,353	0.53	13	11K	286M
1404/09/16	26,579	25,917	26,579	26,213	(0.59)	8	15K	392M
1404/09/15	26,250	26,125	26,400	26,368	2.17	7	4K	97M
1404/09/12	25,638	25,638	26,000	25,807	1.20	5	30K	783M
1404/09/11	25,500	25,500	25,500	25,500	1.21	1	3K	76M
1404/09/10	25,370	25,100	25,737	25,195	0.83	5	4K	91M
1404/09/09	24,901	24,788	25,200	24,988	0.95	6	441	11M
1404/09/08	25,080	24,590	25,080	24,753	(0.38)	6	18K	445M
1404/09/05	24,826	24,825	24,994	24,848	(0.81)	4	21K	526M
1404/09/04	25,050	25,050	25,050	25,050	1.15	1	2K	50M
1404/09/02	24,468	24,468	25,080	24,764	1.70	12	27K	671M
1404/09/01	24,400	24,198	24,400	24,350	0.19	4	3K	65M
1404/08/28	24,300	24,100	24,420	24,303	0.28	3	146	4M
1404/08/27	24,310	24,073	24,310	24,234	(0.23)	2	62	2M
1404/08/26	24,406	24,102	24,836	24,290	0.73	16	98K	2B
1404/08/25	24,000	24,000	24,497	24,114	0.40	7	102K	2B
1404/08/24	24,013	23,985	24,199	24,017	0.21	4	2K	37M
1404/08/21	23,900	23,900	24,095	23,967	0.13	6	6K	153M
1404/08/20	24,099	23,900	24,099	23,937	0.04	4	1K	34M
1404/08/19	24,090	23,853	24,090	23,928	(0.7)	9	5K	117M
1404/08/18	24,130	23,940	24,130	24,097	(2.15)	4	777	19M
1404/08/17	24,999	24,473	24,999	24,627	0.39	7	10K	259M
1404/08/14	24,531	24,531	24,531	24,531	0.15	5	66K	2B
1404/08/13	25,292	24,376	25,292	24,495	(2.52)	6	11K	279M
1404/08/12	25,131	25,000	25,131	25,129	1.72	2	435K	11B
1404/08/11	25,311	24,579	25,311	24,704	0.27	4	10K	252M
1404/08/10	25,375	24,637	25,375	24,637	(0.6)	7	4M	100B
1404/08/07	24,800	24,466	24,800	24,786	0.36	8	5K	127M
1404/08/06	25,156	24,432	25,156	24,696	(0.27)	6	40K	978M
1404/08/05	25,024	24,500	25,024	24,762	1.08	2	200	5M
1404/08/04	25,007	24,352	25,023	24,497	0.81	5	1K	34M
1404/08/03	24,300	24,300	24,300	24,300	(0.6)	1	900	22M
1404/07/30	24,246	24,246	24,685	24,447	1.47	5	9K	227M
1404/07/29	24,093	24,093	24,093	24,093	(0.67)	2	2K	45M
1404/07/28	24,264	23,966	24,264	24,256	(1.48)	3	187K	5B
1404/07/27	24,680	24,391	24,721	24,621	1.82	26	416K	10B
1404/07/26	24,189	24,150	24,565	24,180	1.38	18	306K	7B
1404/07/23	23,850	23,850	23,850	23,850	(1.65)	1	881	21M
1404/07/22	24,310	24,017	24,310	24,251	(0.2)	5	14K	336M
1404/07/21	23,994	23,994	24,329	24,300	2.87	11	3M	78B
1404/07/20	23,388	23,388	23,624	23,621	2.99	15	135K	3B
1404/07/19	22,936	22,933	23,100	22,936	1.67	4	20K	462M
1404/07/16	22,771	22,525	22,771	22,560	(0.92)	14	106K	2B
1404/07/15	22,771	22,751	22,771	22,770	1.26	4	1K	26M
1404/07/14	22,990	22,399	22,990	22,486	0.39	10	135K	3B
1404/07/13	22,146	22,146	22,677	22,398	1.73	17	188K	4B
1404/07/12	21,933	21,926	22,145	22,017	2.40	17	206K	5B
1404/07/09	21,929	21,447	21,929	21,501	(1.38)	22	2K	34M
1404/07/08	21,708	21,434	22,255	21,801	0.30	28	33K	725M
1404/07/07	21,651	21,651	21,800	21,736	1.07	10	29K	630M
1404/07/06	21,506	21,506	21,506	21,506	3.00	6	160K	3B
1404/07/05	20,290	20,290	20,950	20,880	2.65	11	47K	989M
1404/07/01	20,340	20,340	20,340	20,340	(0.73)	1	982	20M
1404/06/31	20,305	20,305	20,500	20,490	0.94	2	1K	22M
1404/06/30	20,300	20,300	20,300	20,300	(2.92)	1	1K	20M
1404/06/29	20,684	20,684	20,995	20,910	(0.4)	2	2K	31M
1404/06/26	21,020	20,751	21,020	20,995	(1.66)	6	2K	33M
1404/06/25	21,353	21,342	21,353	21,350	(1.21)	5	900	19M
1404/06/23	21,604	21,563	22,341	21,611	(0.71)	14	107K	2B
1404/06/22	21,765	21,765	21,765	21,765	1.39	1	10	218K
1404/06/18	21,467	21,467	21,467	21,467	0.02	5	17K	370M
1404/06/17	20,845	20,845	21,467	21,462	2.97	651	571K	12B
1404/06/16	20,842	20,842	20,842	20,842	1.84	1	241	5M
1404/06/15	20,465	20,465	20,465	20,465	0.61	1	150	3M
1404/06/12	20,309	20,309	20,374	20,340	1.07	15	102K	2B
1404/06/11	19,969	19,969	20,282	20,125	2.19	2	104	2M
1404/06/09	19,048	19,048	19,717	19,693	2.87	9	9K	175M
1404/06/08	19,143	19,143	19,143	19,143	(2.73)	5	2K	38M
1404/06/05	19,681	19,681	19,681	19,681	0.93	1	52	1M
1404/06/04	19,500	19,500	19,500	19,500	0.27	1	10K	195M
1404/06/03	19,449	19,446	19,449	19,448	(1.48)	2	72	1M
1404/05/29	19,740	19,740	19,740	19,740	(2.99)	1	100	2M
1404/05/28	20,349	20,349	20,349	20,349	1.64	1	50	1M
1404/05/27	19,867	19,847	20,045	20,021	0.57	11	1M	23B
1404/05/26	19,907	19,907	19,907	19,907	1.96	1	1M	20B
1404/05/25	19,677	19,525	19,677	19,525	0.71	4	519K	10B
1404/05/22	19,387	19,387	19,387	19,387	(0.97)	1	52	1M
1404/05/21	19,576	19,576	19,576	19,576	(1.07)	1	140	3M
1404/05/20	19,788	19,788	19,788	19,788	(1.39)	1	10	198K
1404/05/19	20,067	20,066	20,067	20,066	0.32	2	4K	82M
1404/05/18	19,874	19,874	20,135	20,001	0.61	20	221K	4B
1404/05/15	20,000	19,874	20,000	19,879	(1.16)	9	200K	4B
1404/05/14	20,122	19,951	20,122	20,112	(0.93)	4	32K	650M
1404/05/13	20,300	20,300	20,300	20,300	0.40	1	10K	203M
1404/05/12	20,258	20,015	20,265	20,220	(2.01)	15	215K	4B
1404/05/08	20,634	20,634	20,634	20,634	(3.0)	3	23K	466M
1404/05/07	21,272	21,272	21,272	21,272	(3.0)	3	5K	96M
1404/05/06	22,000	21,900	22,000	21,929	(0.32)	2	4K	77M
1404/05/05	22,000	22,000	22,000	22,000	1.92	2	12K	265M
1404/05/04	21,586	21,575	21,586	21,585	(0.8)	2	2K	39M
1404/05/01	21,798	21,740	21,798	21,759	(0.46)	5	19K	421M
1404/04/31	21,860	21,860	21,860	21,860	1.67	1	500K	11B
1404/04/30	21,500	21,500	21,500	21,500	1.53	1	500K	11B
1404/04/29	21,180	21,120	21,180	21,175	1.00	9	573K	12B
1404/04/28	20,900	20,750	21,348	20,966	1.15	32	266K	6B
1404/04/25	20,650	20,602	20,984	20,728	1.32	21	274K	6B
1404/04/24	20,498	20,254	20,500	20,457	1.00	13	209K	4B
1404/04/23	21,000	20,069	21,000	20,254	(2.1)	66	572K	12B
1404/04/22	20,700	20,650	20,700	20,689	0.33	6	26K	528M
1404/04/21	20,669	20,056	20,671	20,620	(0.23)	24	462K	10B
1404/04/18	20,668	20,668	20,668	20,668	(3.0)	5	401K	8B
1404/04/17	21,695	21,129	21,695	21,307	(2.18)	13	201K	4B
1404/04/16	20,984	20,984	22,280	21,782	0.69	50	9M	187B
1404/04/11	21,632	21,632	21,632	21,632	(3.0)	16	848K	18B
1404/04/10	22,301	22,301	22,301	22,301	(3.0)	8	203K	5B
1404/04/09	22,990	22,990	22,990	22,990	(3.0)	2	5K	115M
1404/04/07	23,701	23,701	23,701	23,701	(3.0)	1	200K	5B
1404/03/21	24,430	24,430	24,517	24,433	1.44	2	26K	647M
1404/03/20	24,087	24,087	24,087	24,087	0.39	1	241	6M
1404/03/19	24,881	23,890	24,881	23,993	(2.41)	4	25K	605M
1404/03/18	24,760	24,377	24,897	24,585	(0.07)	11	37K	921M
1404/03/17	24,845	24,600	24,921	24,603	(1.84)	4	202K	5B
1404/03/13	25,076	24,863	25,100	25,065	(0.16)	6	244K	6B
1404/03/12	25,041	24,092	25,231	25,106	1.12	324	1M	29B
1404/03/11	25,553	24,541	25,563	24,828	(1.86)	320	905K	22B
1404/03/10	25,497	25,185	25,497	25,299	(0.46)	361	491K	12B
1404/03/07	25,392	25,392	25,600	25,415	0.57	6	4K	104M
1404/03/06	25,239	25,229	25,367	25,271	0.57	17	293K	7B
1404/03/05	25,480	24,624	25,480	25,128	(1.01)	36	1M	27B
1404/03/04	25,905	25,346	25,905	25,384	(2.76)	5	1K	35M
1404/03/03	26,076	25,565	26,296	26,104	1.45	121	378K	10B
1404/02/31	26,430	25,525	26,430	25,731	(2.17)	154	12M	302B
1404/02/30	26,113	25,927	26,655	26,302	(1.59)	335	12M	307B
1404/02/29	26,555	26,226	27,046	26,728	(0.92)	260	1M	30B
1404/02/28	26,480	26,470	27,127	26,975	1.51	129	1M	29B
1404/02/27	26,614	26,306	27,137	26,574	0.86	190	2M	47B
1404/02/24	26,698	26,200	26,933	26,347	(0.36)	115	1M	38B
1404/02/23	26,252	26,200	26,640	26,443	0.73	54	5M	120B
1404/02/22	25,685	25,685	26,292	26,252	2.84	51	4M	109B
1404/02/21	25,527	25,527	25,527	25,527	(1.3)	1	1K	26M
1404/02/20	25,913	25,679	26,188	25,864	(2.29)	7	8K	213M
1404/02/17	26,360	26,360	26,749	26,469	1.92	6	7K	188M
1404/02/16	25,820	25,820	26,300	25,970	1.02	7	4K	105M
1404/02/15	26,211	25,654	26,331	25,707	0.43	11	5K	116M
1404/02/14	25,070	25,070	25,770	25,598	1.71	7	1K	34M
1404/02/13	25,182	24,892	25,182	25,168	(1.15)	13	36K	900M
1404/02/10	25,443	25,169	25,866	25,462	1.39	4	1K	35M
1404/02/09	24,398	24,398	25,134	25,113	2.91	6	21K	517M
1404/02/08	24,675	24,380	24,675	24,402	1.20	5	1M	33B
1404/02/07	23,992	23,992	24,759	24,112	0.30	8	16K	398M
1404/02/06	23,631	23,620	24,300	24,039	1.77	19	82K	2B
1404/02/03	23,297	23,297	23,852	23,620	(0.96)	14	49K	1B
1404/02/02	24,207	23,481	24,207	23,849	(1.48)	51	317K	8B
1404/02/01	23,832	22,884	24,295	24,207	2.62	53	2M	42B
1404/01/31	23,587	23,587	23,588	23,588	3.00	24	201K	5B
1404/01/30	23,000	22,736	23,000	22,901	0.83	3	368	8M
1404/01/27	22,669	22,669	22,920	22,713	0.04	5	65K	1B
1404/01/26	22,512	22,294	22,750	22,705	(0.31)	8	940K	21B
1404/01/25	22,683	22,683	23,120	22,776	1.47	12	2M	55B
1404/01/24	22,235	22,205	22,454	22,447	2.97	22	1M	23B
1404/01/23	21,800	21,800	21,800	21,800	0.98	1	5K	109M
1404/01/20	21,716	21,452	22,281	21,589	(0.59)	13	1M	22B
1404/01/19	21,609	21,165	21,794	21,718	2.64	23	201K	4B
1404/01/18	21,160	21,160	21,160	21,160	0.08	1	1K	21M
1404/01/17	21,159	21,100	21,682	21,144	(1.0)	8	10K	210M
1404/01/16	21,737	21,117	21,737	21,357	1.20	9	7K	139M
1404/01/10	21,615	21,073	21,615	21,104	0.56	3	22K	475M
1404/01/09	20,986	20,986	20,986	20,986	(0.22)	1	10K	210M
1404/01/06	21,486	20,980	21,486	21,032	0.79	2	6K	117M
1404/01/05	20,850	20,800	20,895	20,867	1.67	5	63K	1B
1403/12/28	20,543	20,273	20,700	20,524	(1.8)	8	81K	2B
1403/12/27	20,900	20,900	20,900	20,900	(1.84)	1	1K	21M
1403/12/26	21,340	21,180	21,340	21,292	0.89	3	1M	21B
1403/12/25	21,100	21,022	21,136	21,105	2.85	7	12K	259M
1403/12/22	20,352	20,113	21,200	20,521	(1.03)	8	97K	2B
1403/12/21	21,320	20,690	21,320	20,735	(0.8)	4	1K	29M
1403/12/20	21,514	20,900	21,514	20,903	(0.99)	6	11K	223M
1403/12/19	21,551	20,915	21,551	21,112	(0.88)	3	6K	116M
1403/12/18	21,263	21,191	21,450	21,300	(2.5)	12	105K	2B
1403/12/15	22,318	21,706	22,328	21,846	(0.5)	10	157K	3B
1403/12/14	22,040	21,935	22,040	21,956	0.31	2	25K	549M
1403/12/13	21,909	21,869	21,909	21,889	(2.91)	7	67K	1B
1403/12/12	22,550	22,500	22,550	22,545	0.05	6	1M	23B
1403/12/11	22,699	22,410	22,700	22,533	(0.03)	3	9K	196M
1403/12/08	22,401	22,310	22,700	22,540	0.01	54	60K	1B
1403/12/07	22,530	22,530	22,550	22,537	0.09	4	8K	180M
1403/12/06	22,639	22,400	22,639	22,516	2.44	8	39K	877M
1403/12/05	22,144	21,644	22,222	21,980	1.88	69	85K	2B
1403/12/04	21,673	21,146	21,673	21,575	(0.63)	8	105K	2B
1403/12/01	21,845	21,146	22,100	21,712	(0.4)	23	262K	6B
1403/11/30	21,697	21,555	22,250	21,800	0.41	17	179K	4B
1403/11/29	22,280	21,700	22,280	21,710	0.36	3	20K	442M
1403/11/28	21,853	21,616	21,853	21,632	(2.93)	5	7K	159M
1403/11/27	22,284	22,284	22,284	22,284	(3.0)	4	1K	25M
1403/11/23	23,738	22,923	23,738	22,973	(2.78)	20	242K	6B
1403/11/21	23,500	23,100	23,730	23,631	0.45	10	59K	1B
1403/11/17	23,600	23,080	23,745	23,526	0.39	10	24K	571M
1403/11/16	23,435	23,435	23,666	23,435	1.99	8	1M	23B
1403/11/15	22,931	22,930	23,464	22,977	0.86	10	26K	590M
1403/11/14	22,860	22,625	23,320	22,782	(2.32)	25	238K	5B
1403/11/13	22,740	22,733	23,396	23,324	(0.38)	7	20K	472M
1403/11/10	23,272	23,176	23,900	23,414	(0.49)	10	30K	712M
1403/11/08	23,298	23,298	23,998	23,529	(1.74)	2	127	3M
1403/11/07	23,630	23,430	24,330	23,946	(0.67)	18	30K	723M
1403/11/06	24,388	24,089	24,388	24,107	0.29	8	15K	355M
1403/11/03	23,951	23,470	24,047	24,038	2.54	14	21K	502M
1403/11/02	22,996	22,960	23,734	23,442	1.67	25	109K	3B
1403/11/01	23,424	22,898	24,314	23,057	(2.33)	17	106K	2B
1403/10/30	23,471	23,471	24,270	23,606	0.17	8	103K	2B
1403/10/29	24,207	23,334	24,207	23,567	(2.03)	21	62K	1B
1403/10/26	23,911	23,738	24,300	24,055	0.31	19	202K	5B
1403/10/24	23,923	23,800	24,625	23,981	0.30	22	687K	16B
1403/10/23	23,978	23,733	24,817	23,909	(0.77)	18	1M	27B
1403/10/22	24,767	24,024	24,953	24,095	(2.71)	21	212K	5B
1403/10/19	24,091	24,091	24,973	24,766	2.14	25	195K	5B
1403/10/18	24,050	24,050	24,290	24,246	2.81	26	193K	5B
1403/10/17	23,529	23,529	23,970	23,583	0.03	12	72K	2B
1403/10/16	23,480	23,244	23,606	23,577	0.53	23	1M	29B
1403/10/15	22,930	22,930	23,500	23,452	2.58	32	3M	82B
1403/10/12	22,734	22,230	22,950	22,863	0.42	52	8M	187B
1403/10/11	22,313	21,707	22,800	22,767	2.03	23	3M	74B
1403/10/10	22,359	22,300	22,467	22,313	(2.94)	28	554K	12B
1403/10/09	22,989	22,989	23,699	22,989	(3.0)	16	141K	3B
1403/10/08	22,996	22,996	23,720	23,700	2.91	20	486K	12B
1403/10/05	22,911	22,200	23,066	23,030	0.65	17	1M	27B
1403/10/04	23,356	22,825	23,356	22,881	0.90	11	119K	3B
1403/10/03	22,631	22,631	22,862	22,676	0.39	10	141K	3B
1403/10/02	22,506	22,364	22,830	22,587	1.84	14	208K	5B
1403/10/01	22,149	21,651	22,181	22,179	2.99	48	5M	104B
1403/09/28	21,532	21,532	21,850	21,535	(2.98)	78	574K	12B
1403/09/27	22,213	21,897	22,228	22,197	(1.67)	13	2M	53B
1403/09/26	22,368	22,240	22,920	22,574	(0.83)	111	298K	7B
1403/09/25	22,700	22,700	23,058	22,762	1.67	23	65K	1B
1403/09/24	22,332	22,332	22,388	22,388	3.00	725	2M	45B
1403/09/21	21,817	21,455	21,831	21,736	(0.4)	10	11K	237M
1403/09/20	21,823	21,823	21,823	21,823	1.00	1	9K	196M
1403/09/19	21,440	21,440	21,848	21,608	1.87	24	5M	98B
1403/09/18	22,490	21,192	22,502	21,212	(2.91)	21	1M	22B
1403/09/17	21,848	21,840	21,848	21,847	0.0	5	11K	239M
1403/09/14	21,790	21,790	22,130	21,848	0.27	12	11K	242M
1403/09/13	21,330	21,330	21,968	21,790	2.16	6	6K	136M
1403/09/12	20,850	20,850	21,330	21,329	2.99	28	3M	73B
1403/09/11	20,600	20,600	20,821	20,709	2.44	10	27K	566M
1403/09/10	20,700	20,100	20,700	20,215	0.57	5	2K	42M
1403/09/07	19,800	19,800	20,900	20,100	(0.95)	17	151K	3B
1403/09/06	21,000	20,240	21,000	20,292	(2.75)	15	3M	55B
1403/09/05	20,860	20,860	20,865	20,865	3.00	33	120K	3B
1403/09/04	19,671	19,670	20,260	20,258	2.99	22	2M	49B
1403/09/03	19,700	19,655	19,700	19,670	0.08	2	2K	30M
1403/08/29	19,660	19,655	19,660	19,655	0.0	10	161K	3B
1403/08/28	19,647	19,615	19,660	19,655	2.96	16	26K	509M
1403/08/27	19,088	19,088	19,547	19,090	0.01	14	156K	3B
1403/08/26	18,970	18,970	19,091	19,088	2.98	19	478K	9B
1403/08/23	18,590	18,400	18,592	18,535	(0.31)	23	285K	5B
1403/08/22	18,291	18,286	18,600	18,592	1.64	36	10M	184B
1403/08/21	18,292	18,292	18,300	18,292	0.0	15	207K	4B
1403/08/20	18,073	18,000	18,296	18,292	2.97	37	564K	10B
1403/08/19	17,500	17,500	17,769	17,764	2.97	26	403K	7B
1403/08/16	17,500	16,975	17,500	17,252	(1.42)	21	293K	5B
1403/08/15	17,500	17,500	17,500	17,500	2.44	1	1K	18M
1403/08/14	17,090	17,000	17,090	17,083	(0.03)	7	97K	2B
1403/08/13	17,498	16,974	17,498	17,088	(2.34)	10	211K	4B
1403/08/12	17,500	17,300	17,660	17,498	2.01	9	19K	337M
1403/08/09	17,151	17,151	17,300	17,153	0.01	16	203K	3B
1403/08/08	17,600	17,021	17,600	17,151	(2.26)	43	373K	6B
1403/08/07	17,713	17,198	17,713	17,547	2.03	31	227K	4B
1403/08/06	17,198	17,198	17,198	17,198	2.99	5	205K	4B
1403/08/05	16,698	16,698	16,698	16,698	3.00	11	200K	3B
1403/08/02	16,240	15,931	16,240	16,212	0.76	21	138K	2B
1403/08/01	15,740	15,740	16,111	16,090	2.86	50	310K	5B
1403/07/30	15,700	15,540	16,008	15,642	(2.34)	330	1M	18B
1403/07/29	16,100	16,015	16,300	16,017	(2.99)	37	1M	19B
1403/07/28	16,700	16,473	16,700	16,510	(2.78)	5	121K	2B
1403/07/25	17,200	16,937	17,200	16,982	(2.74)	26	768K	13B
1403/07/24	17,460	17,460	17,460	17,460	(3.0)	1	37K	654M
1403/07/23	18,000	18,000	18,000	18,000	(1.64)	1	500	9M
1403/07/22	18,300	18,300	18,300	18,300	(1.57)	2	1M	23B
1403/07/21	18,320	18,320	18,800	18,591	1.30	9	47K	865M
1403/07/18	18,657	18,289	18,657	18,352	(0.66)	12	67K	1B
1403/07/17	18,473	18,473	18,473	18,473	1.00	8	3M	60B
1403/07/15	18,291	18,291	18,291	18,291	(1.0)	1	200K	4B
1403/07/14	18,475	18,475	18,475	18,475	(1.0)	1	200K	4B
1403/07/11	18,661	18,661	18,661	18,661	(1.0)	1	682	13M
1403/07/10	18,849	18,849	18,849	18,849	1.00	1	105	2M
1403/07/09	18,663	18,663	18,663	18,663	(1.0)	3	827	15M
1403/07/08	18,851	18,851	18,851	18,851	1.00	4	748	14M
1403/07/07	18,665	18,665	18,665	18,665	(1.0)	1	58K	1B
1403/07/04	18,853	18,853	18,853	18,853	0.24	1	5K	99M
1403/07/03	18,797	18,797	18,828	18,808	0.14	2	3K	62M
1403/07/02	18,781	18,781	18,781	18,781	2.95	1	532	10M
1403/07/01	18,242	18,242	18,242	18,242	(1.12)	1	1	18K
1403/06/28	18,732	18,302	18,732	18,449	0.61	4	9K	158M
1403/06/27	18,465	18,337	18,465	18,337	0.39	8	7M	120B
1403/06/26	18,244	18,244	18,266	18,265	1.94	3	5K	100M
1403/06/25	17,917	17,917	17,917	17,917	(1.2)	1	1	18K
1403/06/24	18,221	18,029	18,221	18,134	2.50	3	1K	20M
1403/06/20	17,691	17,689	17,691	17,691	(0.12)	2	51K	903M
1403/06/19	17,713	17,713	17,713	17,713	1.03	1	1K	20M
1403/06/18	17,592	17,445	17,592	17,532	(1.02)	5	89K	2B
1403/06/17	18,485	17,592	18,485	17,712	(1.31)	13	84K	1B
1403/06/13	17,945	17,945	17,948	17,947	1.99	6	26K	473M
1403/06/11	17,507	17,504	17,765	17,597	1.03	15	154K	3B
1403/06/10	17,417	17,417	17,417	17,417	2.00	19	200K	3B
1403/06/07	16,826	16,826	17,077	17,076	1.99	7	37K	637M
1403/06/06	16,772	16,688	16,774	16,743	0.33	17	503K	8B
1403/06/05	16,706	16,600	16,706	16,688	1.89	8	59K	985M
1403/06/03	16,274	15,870	16,516	16,379	1.15	23	476K	8B
1403/05/31	16,650	16,160	16,650	16,193	(0.81)	10	171K	3B
1403/05/30	16,200	16,200	16,338	16,326	1.92	25	21K	346M
1403/05/29	16,122	15,812	16,122	16,018	1.34	4	2K	30M
1403/05/24	16,116	16,116	16,116	16,116	2.00	2	743	12M
1403/05/23	15,800	15,800	15,800	15,800	(1.86)	1	150	2M
1403/05/22	16,100	16,100	16,100	16,100	(0.16)	1	621	10M
1403/05/21	16,500	15,899	16,500	16,126	(0.6)	2	2K	26M
1403/05/14	16,225	16,220	16,225	16,223	(1.98)	7	12K	195M
1403/05/13	16,551	16,551	16,551	16,551	(2.93)	1	100	2M
1403/05/10	17,050	17,050	17,050	17,050	(5.63)	2	1K	17M
1403/05/09	18,067	18,067	18,067	18,067	(2.03)	1	250	5M
1403/05/03	18,441	18,441	18,441	18,441	2.23	1	150	3M
1403/05/02	18,050	17,970	18,107	18,039	1.38	10	844K	15B
1403/05/01	17,805	17,793	17,805	17,793	0.01	2	8K	137M
1403/04/31	17,852	17,727	17,852	17,792	(1.16)	7	35K	618M
1403/04/30	18,000	17,966	18,000	18,000	(2.1)	4	1M	24B
1403/04/27	18,694	18,202	18,694	18,386	1.40	3	814	15M
1403/04/24	18,133	18,133	18,133	18,133	0.06	1	300	5M
1403/04/23	18,123	18,123	18,123	18,123	(0.01)	2	3K	46M
1403/04/19	17,882	17,882	18,226	18,125	(0.9)	4	7K	134M
1403/04/18	18,744	17,910	18,744	18,289	(0.83)	10	2M	42B
1403/04/17	18,250	18,250	18,801	18,442	1.60	5	41K	756M
1403/04/16	18,231	18,063	19,000	18,151	2.81	17	851K	15B
1403/04/13	17,648	17,648	18,002	17,655	(0.83)	2	5K	90M
1403/04/12	17,700	17,700	17,926	17,803	0.37	13	5M	91B
1403/04/10	17,737	17,737	17,737	17,737	(2.66)	1	200	4M
1403/04/09	18,222	18,222	18,222	18,222	1.44	1	29K	520M
1403/04/06	17,963	17,963	17,964	17,963	3.98	39	32K	569M
1403/04/03	17,276	17,276	17,276	17,276	0.35	1	264	5M
1403/04/02	17,210	17,210	17,420	17,216	(0.39)	2	113K	2B
1403/03/30	17,121	17,115	17,350	17,283	0.11	5	155K	3B
1403/03/23	17,264	17,264	17,264	17,264	(0.08)	1	3K	52M
1403/03/22	17,277	17,277	17,277	17,277	1.30	2	3K	47M
1403/03/20	17,056	17,056	17,056	17,056	(0.18)	1	100K	2B
1403/03/19	17,079	17,079	17,092	17,087	(1.29)	3	2K	35M
1403/03/16	17,310	17,310	17,310	17,310	(0.18)	1	290	5M
1403/03/13	17,417	17,417	17,417	17,342	(0.25)	3	960K	17B
1403/03/12	17,387	17,386	17,405	17,386	(1.91)	6	2M	26B
1403/03/09	17,724	17,724	17,724	17,724	1.47	1	7K	124M
1403/03/08	17,470	17,465	17,470	17,468	0.90	5	2M	26B
1403/03/07	17,300	17,289	17,330	17,313	0.37	4	7K	124M
1403/03/06	17,250	17,250	17,250	17,250	(0.74)	1	75K	1B
1403/03/05	17,400	17,376	17,400	17,379	(1.72)	5	96K	2B
1403/03/01	17,683	17,683	17,769	17,683	(0.59)	2	5K	91M
1403/02/30	17,920	17,683	17,920	17,788	(3.17)	3	1K	20M
1403/02/29	18,370	18,370	18,370	18,370	(0.68)	2	250	5M
1403/02/25	18,620	18,376	18,773	18,496	(1.06)	23	14K	256M
1403/02/23	18,990	18,688	18,990	18,694	(3.27)	3	32K	608M
1403/02/22	19,100	19,100	19,341	19,326	0.62	20	13K	257M
1403/02/19	19,209	19,021	19,209	19,207	0.49	5	756K	15B
1403/02/18	19,127	19,109	19,142	19,114	(0.99)	8	27K	517M
1403/02/17	19,284	19,284	19,540	19,306	(0.84)	2	12K	228M
1403/02/16	19,469	19,450	19,469	19,469	(1.58)	3	9K	184M
1403/02/12	19,890	19,440	19,890	19,781	1.23	2	3K	66M
1403/02/11	19,631	19,322	19,701	19,541	(1.01)	6	100K	2B
1403/02/10	19,479	19,479	19,755	19,741	(0.07)	7	102K	2B
1403/02/09	19,740	19,740	19,768	19,754	(1.69)	2	520	10M
1403/02/08	19,892	19,892	20,120	20,094	1.51	9	102K	2B
1403/02/05	19,839	19,789	19,999	19,795	(0.36)	8	122K	2B
1403/02/04	19,999	19,800	20,112	19,867	0.09	42	128K	3B
1403/02/03	19,719	19,716	20,000	19,850	(0.24)	13	243K	5B
1403/02/02	19,934	19,760	19,980	19,897	2.33	17	483K	10B
1403/02/01	19,990	19,278	19,990	19,444	(0.68)	39	679K	13B
1403/01/29	19,521	19,521	19,978	19,578	(1.71)	33	249K	5B
1403/01/28	19,968	19,900	19,968	19,919	1.53	6	2K	39M
1403/01/27	18,892	18,892	19,660	19,618	1.77	7	2K	48M
1403/01/25	19,504	18,677	19,504	19,276	(0.88)	7	83K	2B
1403/01/21	19,621	19,422	19,797	19,447	(4.22)	23	576K	11B
1403/01/20	19,538	19,522	20,900	20,304	4.76	22	900K	18B
1403/01/19	19,150	19,150	19,439	19,382	0.47	8	12K	232M
1403/01/18	19,408	18,981	19,408	19,291	(1.63)	4	30K	578M
1403/01/15	19,612	19,365	19,612	19,610	0.22	2	101	2M
1403/01/14	19,622	19,416	19,622	19,567	(1.21)	9	134K	3B
1403/01/11	19,663	19,579	19,858	19,806	(0.02)	15	108K	2B
1403/01/08	19,662	19,454	19,820	19,809	0.80	40	28K	552M
1403/01/07	19,427	19,384	19,767	19,652	1.41	8	15K	296M
1403/01/06	19,446	19,377	19,446	19,378	(1.69)	9	453K	9B
1403/01/05	19,724	19,599	19,724	19,712	5.16	4	2K	45M
1402/12/28	18,635	18,633	19,020	18,744	1.65	32	1M	22B
1402/12/27	18,502	18,410	18,716	18,439	0.76	10	69K	1B
1402/12/26	18,300	18,300	18,300	18,300	(0.07)	1	294	5M
1402/12/23	18,476	18,262	18,476	18,313	(0.86)	5	29K	529M
1402/12/22	18,550	18,464	18,600	18,471	(1.65)	8	134K	2B
1402/12/21	18,780	18,780	18,780	18,780	0.17	1	57	1M
1402/12/16	18,710	18,667	18,890	18,749	(0.57)	57	167K	3B
1402/12/15	18,617	18,617	19,079	18,856	2.14	16	429K	8B
1402/12/14	18,411	18,307	18,689	18,461	(1.27)	6	3K	61M
1402/12/13	18,673	18,673	18,882	18,698	1.34	5	11K	213M
1402/12/12	18,299	18,276	18,580	18,450	3.19	10	181K	3B
1402/12/09	17,879	17,879	17,900	17,880	1.03	2	2K	38M
1402/12/08	17,693	17,644	17,735	17,698	(2.3)	6	4K	64M
1402/12/07	18,165	18,027	18,165	18,115	0.38	3	11K	207M
1402/12/05	18,476	17,964	18,476	18,046	(1.73)	9	13K	228M
1402/12/02	18,364	18,364	18,370	18,364	0.70	2	5K	98M
1402/12/01	18,360	18,162	18,370	18,236	(0.51)	10	854K	16B
1402/11/30	18,330	18,232	18,330	18,330	0.05	8	2M	37B
1402/11/29	18,300	18,300	18,410	18,320	1.13	4	2M	45B
1402/11/28	18,192	17,965	18,369	18,116	(0.73)	8	20K	361M
1402/11/25	18,329	18,207	18,329	18,250	(1.48)	4	41K	751M
1402/11/24	18,527	18,522	18,527	18,524	(0.78)	3	22K	413M
1402/11/23	18,680	18,505	18,876	18,670	(0.03)	6	143K	3B
1402/11/18	18,677	18,583	18,700	18,676	(0.2)	5	3K	58M
1402/11/17	18,721	18,674	18,730	18,713	0.37	7	6K	119M
1402/11/16	18,606	18,606	18,677	18,644	(0.72)	11	25K	465M
1402/11/15	19,055	18,712	19,055	18,780	(0.12)	7	2K	35M
1402/11/14	18,979	18,785	18,979	18,803	0.92	5	4K	74M
1402/11/11	18,533	18,523	18,830	18,631	0.23	4	2K	36M
1402/11/10	18,719	18,534	18,719	18,588	(0.73)	19	11K	206M
1402/11/09	18,799	18,711	18,800	18,724	0.13	7	174K	3B
1402/11/08	18,557	18,552	18,900	18,700	0.13	19	186K	3B
1402/11/07	18,676	18,675	18,676	18,675	(0.04)	4	22K	415M
1402/11/04	18,600	18,600	18,700	18,683	1.17	2	6K	112M
1402/11/03	18,652	18,343	18,652	18,467	(1.78)	5	7K	127M
1402/11/02	18,957	18,687	18,957	18,802	(0.07)	14	26K	484M
1402/11/01	18,802	18,802	18,833	18,815	(1.47)	7	1K	28M
1402/10/30	19,665	18,873	19,665	19,096	(1.42)	20	30K	569M
1402/10/27	19,509	19,338	19,509	19,371	(0.68)	10	15K	290M
1402/10/26	19,825	19,462	19,825	19,504	(2.23)	20	21K	406M
1402/10/25	19,655	19,612	19,961	19,949	0.79	21	8M	161B
1402/10/24	19,651	19,651	19,999	19,792	0.99	44	5M	89B
1402/10/23	19,690	19,590	19,700	19,598	0.01	13	159K	3B
1402/10/20	19,519	19,519	19,700	19,597	0.43	6	9K	171M
1402/10/19	19,510	19,499	19,519	19,513	0.05	5	2K	39M
1402/10/18	19,498	19,498	19,510	19,503	1.71	12	4K	80M
1402/10/17	19,334	19,174	19,500	19,176	(1.34)	4	100K	2B
1402/10/16	19,500	19,288	19,500	19,436	0.36	9	108K	2B
1402/10/13	19,459	19,365	19,500	19,366	(0.32)	7	101K	2B
1402/10/12	19,429	19,429	19,429	19,429	(0.01)	1	3K	58M
1402/10/11	19,769	19,424	19,769	19,430	(1.2)	7	153K	3B
1402/10/10	19,748	19,528	19,748	19,666	0.59	11	48K	940M
1402/10/09	19,541	19,534	19,579	19,550	0.40	6	57K	1B
1402/10/06	19,427	19,420	19,477	19,472	0.05	14	37K	722M
1402/10/05	19,493	19,335	19,495	19,463	(0.48)	8	24K	467M
1402/10/04	19,578	19,513	19,578	19,557	(0.16)	3	15K	301M
1402/10/03	19,570	19,570	19,700	19,588	(0.79)	13	15K	296M
1402/10/02	19,750	19,656	19,985	19,744	(0.21)	13	40K	794M
1402/09/29	19,640	19,634	19,956	19,786	(0.32)	12	26K	512M
1402/09/28	19,845	19,567	20,113	19,850	0.78	295	283K	6B
1402/09/27	19,510	19,506	19,790	19,696	0.65	34	142K	3B
1402/09/25	19,755	19,511	19,755	19,569	0.61	18	31K	614M
1402/09/22	19,716	19,356	19,716	19,451	(1.32)	8	4K	72M
1402/09/21	19,780	19,600	19,789	19,711	0.76	7	3K	65M
1402/09/20	19,798	19,435	19,798	19,562	(0.22)	1,434	3M	64B
1402/09/19	19,737	19,432	19,740	19,605	0.14	15	10K	194M
1402/09/18	19,454	19,354	19,595	19,577	0.38	12	21K	407M
1402/09/15	19,588	19,410	19,729	19,503	(0.53)	22	88K	2B
1402/09/14	19,459	19,459	19,808	19,607	(0.79)	26	37K	725M
1402/09/13	19,507	19,308	19,955	19,763	3.84	65	359K	7B
1402/09/12	18,894	18,894	19,600	19,032	0.22	41	996K	19B
1402/09/11	19,157	18,891	19,160	18,991	0.95	33	249K	5B
1402/09/08	18,877	18,687	19,088	18,812	0.44	36	1M	27B
1402/09/07	18,800	18,468	18,850	18,729	(1.03)	38	99K	2B
1402/09/06	18,955	18,600	18,955	18,924	(0.06)	8	34K	638M
1402/09/05	18,798	18,710	19,019	18,936	1.95	44	1M	20B
1402/09/04	18,789	18,434	18,789	18,574	0.37	9	41K	760M
1402/09/01	18,639	18,422	18,639	18,506	0.74	20	20K	368M
1402/08/30	18,500	18,300	18,500	18,370	(0.13)	18	13K	244M
1402/08/29	18,534	18,216	18,598	18,394	2.22	32	27K	502M
1402/08/28	17,261	17,261	18,518	17,994	3.35	57	167K	3B
1402/08/27	17,411	17,371	17,666	17,410	(0.25)	6	58K	1B
1402/08/24	17,731	17,454	17,731	17,454	0.42	3	37K	648M
1402/08/23	17,381	17,381	17,381	17,381	(2.86)	1	5K	90M
1402/08/22	17,898	17,871	17,898	17,892	1.06	7	1K	23M
1402/08/21	17,748	17,519	17,748	17,705	1.32	8	69K	1B
1402/08/20	17,571	17,468	17,571	17,474	0.52	2	1K	18M
1402/08/17	17,466	17,377	17,757	17,383	(0.61)	3	880	15M
1402/08/16	17,066	17,066	17,747	17,489	2.33	8	571	10M
1402/08/15	17,076	17,076	17,448	17,091	0.81	10	6K	104M
1402/08/14	17,249	16,910	17,254	16,954	1.16	5	2K	31M
1402/08/13	16,587	16,587	17,140	16,760	1.27	6	11K	183M
1402/08/10	16,500	16,500	16,700	16,550	(0.58)	6	4K	58M
1402/08/09	16,738	16,573	16,738	16,646	(1.08)	4	800	13M
1402/08/08	16,458	16,458	17,025	16,828	3.95	19	53K	886M
1402/08/07	15,959	15,959	16,672	16,188	(0.48)	22	266K	4B
1402/08/06	16,659	16,077	16,659	16,266	(2.62)	18	2M	35B
1402/08/03	16,914	16,651	16,914	16,703	0.85	9	10K	168M
1402/08/02	16,587	16,484	16,819	16,562	(1.68)	19	204K	3B
1402/07/30	16,504	16,504	17,236	16,845	0.38	9	9K	152M
1402/07/29	17,201	16,760	17,201	16,782	(0.57)	6	22K	368M
1402/07/26	17,000	16,876	17,000	16,878	(0.6)	3	17K	292M
1402/07/25	17,093	16,874	17,260	16,980	(0.01)	47	58K	980M
1402/07/24	16,887	16,887	17,000	16,981	0.09	2	2K	31M
1402/07/23	16,964	16,964	16,965	16,965	0.17	3	3K	42M
1402/07/22	16,937	16,937	16,937	16,937	(0.28)	1	294	5M
1402/07/19	16,900	16,900	17,298	16,984	(0.13)	6	8K	128M
1402/07/18	16,843	16,748	17,086	17,006	0.40	10	37K	627M
1402/07/17	16,989	16,709	17,198	16,938	0.77	17	89K	2B
1402/07/16	16,796	16,796	17,113	16,809	(2.9)	4	6K	94M
1402/07/15	17,391	17,181	17,413	17,311	(0.33)	3	1K	19M
1402/07/12	17,707	17,360	17,707	17,368	(0.16)	4	453	8M
1402/07/10	17,635	17,395	17,635	17,395	0.67	2	2K	36M
1402/07/09	17,281	17,280	17,281	17,280	(1.82)	2	40K	691M
1402/07/08	17,490	17,474	17,738	17,600	0.08	6	6K	114M
1402/07/05	17,575	17,575	17,936	17,586	(0.53)	4	3K	46M
1402/07/04	17,503	17,503	17,827	17,680	1.23	6	3K	47M
1402/07/03	17,553	17,405	17,735	17,466	(2.2)	10	4K	74M
1402/07/01	17,674	17,674	17,959	17,859	1.37	5	1K	25M
1402/06/29	17,611	17,611	17,922	17,617	(2.33)	4	54K	952M
1402/06/28	17,835	17,708	18,266	18,037	0.26	20	111K	2B
1402/06/27	18,010	17,971	18,010	17,991	1.26	3	190	3M
1402/06/26	17,855	17,692	17,997	17,767	0.50	5	12K	212M
1402/06/22	17,669	17,669	17,949	17,678	0.29	3	3K	48M
1402/06/21	17,585	17,585	17,993	17,627	1.04	8	162K	3B
1402/06/20	17,417	17,417	17,819	17,445	0.08	3	275	5M
1402/06/19	17,750	17,427	17,750	17,431	(1.54)	5	13K	221M
1402/06/18	17,755	17,655	17,850	17,703	(0.52)	12	64K	1B
1402/06/14	18,210	17,745	18,210	17,795	0.15	37	45K	805M
1402/06/13	17,760	17,760	17,800	17,769	0.55	5	54K	952M
1402/06/12	17,735	17,519	17,735	17,672	0.15	7	13K	224M
1402/06/11	17,671	17,472	17,671	17,646	(0.86)	3	8K	146M
1402/06/08	17,799	17,799	17,800	17,799	(0.02)	2	300	5M
1402/06/07	17,808	17,557	18,128	17,803	0.67	18	1M	20B
1402/06/06	17,430	17,430	17,955	17,685	1.53	13	142K	3B
1402/06/05	17,300	17,300	17,811	17,419	3.70	14	22K	375M
1402/06/04	16,637	16,637	17,172	16,798	0.76	10	20K	338M
1402/06/01	16,671	16,671	16,671	16,671	0.67	1	2K	26M
1402/05/31	16,681	16,482	16,681	16,560	(0.81)	3	1K	22M
1402/05/30	16,690	16,527	16,700	16,696	1.21	7	14K	239M
1402/05/29	16,443	16,443	16,694	16,496	1.23	6	18K	290M
1402/05/28	16,764	16,289	16,764	16,296	(1.85)	5	87K	1B
1402/05/25	16,525	16,525	16,756	16,603	1.77	9	11K	188M
1402/05/24	16,443	16,265	16,443	16,315	(3.58)	10	63K	1B
1402/05/23	17,049	16,524	17,399	16,920	0.68	31	636K	11B
1402/05/22	16,811	16,532	16,988	16,806	(1.77)	19	583K	10B
1402/05/21	17,135	16,622	17,135	17,108	(0.34)	13	72K	1B
1402/05/18	17,169	17,152	17,300	17,167	(1.59)	5	12K	211M
1402/05/17	17,445	17,445	17,445	17,445	(0.38)	2	789	14M
1402/05/16	17,575	17,445	17,575	17,511	0.33	13	42K	738M
1402/05/15	17,475	17,359	17,640	17,453	(0.02)	14	59K	1B
1402/05/14	17,405	17,249	17,700	17,457	1.89	18	18K	313M
1402/05/10	17,103	16,936	17,288	17,134	1.35	8	42K	718M
1402/05/09	16,823	16,823	17,100	16,906	(1.65)	15	85K	1B
1402/05/08	17,346	16,738	17,346	17,189	(0.32)	5	6K	98M
1402/05/07	17,699	17,170	17,699	17,244	(1.42)	26	973K	17B
1402/05/04	17,551	17,323	17,632	17,492	(1.26)	8	503K	9B
1402/05/03	17,715	17,365	17,799	17,715	1.03	14	341K	6B
1402/05/02	17,449	17,449	17,580	17,535	0.52	7	4K	76M
1402/05/01	17,444	17,444	17,673	17,445	0.89	7	10K	178M
1402/04/31	17,519	17,235	17,519	17,291	(2.79)	7	27K	467M
1402/04/28	17,584	17,584	18,037	17,787	0.53	20	60K	1B
1402/04/27	17,785	17,439	17,907	17,693	1.56	47	907K	16B
1402/04/26	17,433	16,860	17,486	17,422	(0.27)	4	3K	54M
1402/04/25	17,649	17,395	17,649	17,470	(2.12)	7	16K	277M
1402/04/24	18,171	17,839	18,171	17,849	(1.51)	6	36K	650M
1402/04/21	18,202	18,114	18,202	18,122	(3.21)	10	31K	566M
1402/04/20	18,786	18,355	19,171	18,723	(1.17)	14	235K	4B
1402/04/19	19,165	18,871	19,165	18,944	(1.31)	5	12K	220M
1402/04/18	19,054	18,937	19,434	19,196	0.13	22	314K	6B
1402/04/17	18,902	18,902	19,563	19,172	1.05	23	59K	1B
1402/04/14	18,990	18,941	19,073	18,973	(0.66)	18	149K	3B
1402/04/13	19,120	19,100	19,120	19,100	1.70	6	777	15M
1402/04/12	18,637	18,637	19,119	18,780	1.27	39	227K	4B
1402/04/11	18,417	18,417	18,640	18,545	1.13	19	20K	362M
1402/04/10	18,326	18,293	18,383	18,338	0.50	10	3K	51M
1402/04/07	18,073	18,073	18,350	18,246	(0.82)	13	63K	1B
1402/04/06	18,500	18,218	18,500	18,397	(0.34)	13	11K	202M
1402/04/05	18,317	18,317	18,607	18,459	0.24	23	608K	11B
1402/04/04	18,395	18,300	18,578	18,415	0.51	21	84K	2B
1402/04/03	18,388	18,273	18,388	18,322	(0.67)	4	1K	21M
1402/03/31	18,409	18,374	18,768	18,445	0.81	12	28K	515M
1402/03/30	18,200	18,200	18,479	18,297	0.89	8	16K	297M
1402/03/29	18,395	18,121	18,395	18,136	0.41	11	27K	483M
1402/03/28	18,031	18,013	18,389	18,062	(2.78)	11	18K	321M
1402/03/27	18,550	18,358	18,700	18,579	(0.4)	22	77K	1B
1402/03/24	18,503	18,434	18,907	18,654	2.28	27	55K	1B
1402/03/23	17,644	17,644	18,299	18,238	1.58	28	60K	1B
1402/03/22	17,951	17,923	18,461	17,954	(2.83)	10	103K	2B
1402/03/21	18,407	18,357	18,683	18,477	(2.75)	32	124K	2B
1402/03/20	19,013	18,406	19,013	18,999	(0.34)	50	7M	124B
1402/03/17	19,180	18,993	19,226	19,064	0.43	46	158K	3B
1402/03/16	18,999	18,877	19,150	18,982	1.20	24	45K	849M
1402/03/13	18,722	18,469	18,980	18,756	1.01	41	281K	5B
1402/03/10	18,633	18,434	18,834	18,568	(0.76)	11	12K	222M
1402/03/09	18,575	18,575	18,940	18,710	1.46	31	88K	2B
1402/03/08	18,616	18,347	18,616	18,440	1.45	14	60K	1B
1402/03/07	18,485	18,127	18,485	18,177	(4.3)	16	137K	2B
1402/03/06	19,200	18,716	19,200	18,993	(2.55)	35	75K	1B
1402/03/03	19,519	19,217	19,630	19,490	0.61	37	2M	37B
1402/03/02	19,121	19,121	19,610	19,371	1.34	30	61K	1B
1402/03/01	19,020	19,020	19,277	19,115	1.87	44	168K	3B
1402/02/31	18,712	18,712	18,950	18,764	1.15	43	170K	3B
1402/02/30	18,975	18,500	19,189	18,551	(2.04)	50	1M	20B
1402/02/27	18,338	18,338	19,210	18,937	2.66	38	167K	3B
1402/02/25	18,399	18,045	18,660	18,447	0.36	55	434K	8B
1402/02/24	18,040	17,981	19,499	18,380	1.38	168	2M	41B
1402/02/23	18,294	17,498	18,990	18,130	(5.55)	84	1M	18B
1402/02/20	19,642	18,156	19,810	19,196	(1.98)	95	2M	30B
1402/02/19	19,264	18,655	21,460	19,584	0.35	134	2M	29B
1402/02/18	20,306	19,185	20,308	19,516	(7.06)	84	295K	6B
1402/02/17	21,771	20,306	21,890	20,999	(3.55)	164	775K	16B
1402/02/16	21,705	21,705	21,796	21,771	1.16	139	2M	45B
1402/02/13	21,623	21,388	21,650	21,522	0.72	98	269K	6B
1402/02/12	21,000	21,000	21,624	21,368	3.45	115	10M	207B
1402/02/11	20,750	20,300	20,889	20,656	0.19	106	1M	21B
1402/02/10	20,608	20,500	20,816	20,616	1.21	120	870K	18B
1402/02/09	20,046	20,046	20,990	20,370	2.03	165	10M	194B
1402/02/06	19,580	19,550	21,728	19,965	1.07	244	4M	83B
1402/02/05	19,749	19,551	20,000	19,754	1.59	161	2M	35B
1402/02/04	19,463	19,129	19,635	19,445	(1.96)	180	1M	24B
1402/01/30	19,441	19,203	21,100	19,834	2.67	236	2M	46B
1402/01/29	18,878	18,878	19,548	19,318	2.33	143	926K	18B
1402/01/28	18,550	18,510	19,100	18,884	1.24	284	2M	31B
1402/01/27	18,697	18,457	18,850	18,652	(1.71)	223	2M	47B
1402/01/26	18,153	18,153	19,980	18,976	3.59	312	4M	80B
1402/01/22	17,643	17,383	19,980	18,319	(0.98)	198	2M	38B
1402/01/21	18,270	17,308	20,060	18,501	1.03	91	3M	53B
1402/01/20	17,805	17,805	18,393	18,313	1.60	69	1M	25B
1402/01/19	17,298	17,298	18,272	18,024	3.95	42	498K	9B
1402/01/16	16,864	16,830	17,559	17,339	(1.08)	75	600K	10B
1402/01/15	17,510	16,700	18,500	17,528	3.58	72	672K	12B
1402/01/14	16,914	16,630	17,099	16,923	(1.27)	39	143K	2B
1402/01/09	16,678	16,678	17,168	17,141	4.39	36	286K	5B
1402/01/08	16,500	16,384	16,691	16,420	0.55	8	16K	256M
1402/01/05	16,205	16,008	16,610	16,246	1.50	9	280K	5B
1401/12/28	15,962	15,962	16,247	16,006	5.01	13	22K	345M
1401/12/27	15,064	15,064	15,589	15,243	3.23	13	1M	16B
1401/12/24	14,650	14,650	14,850	14,766	4.83	16	63K	926M
1401/12/23	13,953	13,953	14,204	14,085	0.89	6	17K	242M
1401/12/22	14,053	13,680	14,235	13,961	0.30	21	807K	11B
1401/12/21	13,930	13,869	13,950	13,919	(4.96)	14	138K	2B
1401/12/20	14,650	14,159	14,650	14,646	0.32	9	2M	30B
1401/12/16	14,477	14,477	14,600	14,599	4.64	6	2M	24B
1401/12/15	13,879	13,879	14,053	13,952	(1.63)	5	74K	1B
1401/12/14	14,190	14,160	14,190	14,183	0.28	4	4K	57M
1401/12/13	14,237	14,089	14,238	14,143	(4.58)	9	14K	191M
1401/12/10	14,866	14,517	14,866	14,822	(1.19)	19	399K	6B
1401/12/09	14,794	14,794	15,100	15,000	2.38	20	98K	1B
1401/12/08	14,555	14,242	14,990	14,652	(1.28)	28	3M	49B
1401/12/07	15,215	14,260	15,235	14,842	3.03	65	760K	11B
1401/12/06	14,020	14,020	14,516	14,405	9.15	90	6M	92B
1401/12/03	13,200	13,195	13,200	13,197	0.10	3	798	11M
1401/12/02	13,092	13,092	13,608	13,184	2.13	28	526K	7B
1401/12/01	13,030	12,826	13,093	12,909	6.47	3	13K	163M
1401/11/30	12,078	12,078	12,155	12,124	2.19	4	1K	14M
1401/11/26	11,864	11,864	11,864	11,864	(1.0)	1	9K	102M
1401/11/25	11,993	11,974	11,993	11,984	(3.15)	3	12K	149M
1401/11/24	12,399	12,326	12,399	12,374	2.37	3	1K	15M
1401/11/23	12,074	12,066	12,093	12,088	0.12	4	122K	1B
1401/11/19	12,073	12,073	12,073	12,073	(0.68)	3	12K	140M
1401/11/18	12,144	12,053	12,164	12,156	0.26	5	142K	2B
1401/11/17	11,971	11,970	12,217	12,124	(0.92)	6	33K	395M
1401/11/16	12,243	11,822	12,302	12,236	(0.11)	5	17K	202M
1401/11/12	12,270	12,236	12,270	12,250	(1.65)	2	2K	20M
1401/11/11	12,611	12,436	12,460	12,456	1.40	4	45	561K
1401/11/10	12,143	12,143	12,310	12,284	0.67	2	3K	40M
1401/11/09	12,437	12,152	12,437	12,202	(4.57)	7	10K	118M
1401/11/08	12,941	12,768	13,102	12,786	(2.05)	8	31K	394M
1401/11/05	13,087	12,989	13,087	13,054	(3.75)	2	14K	186M
1401/11/04	13,576	13,494	13,576	13,563	0.35	3	1K	17M
1401/11/03	13,515	13,515	13,700	13,516	0.97	2	105K	1B
1401/11/02	13,194	13,194	13,408	13,386	1.16	4	10K	132M
1401/11/01	13,520	13,196	13,520	13,232	(4.41)	9	77K	1B
1401/10/28	13,720	13,707	13,855	13,842	1.60	13	39K	542M
1401/10/27	13,736	13,539	13,865	13,624	(0.29)	18	104K	1B
1401/10/26	13,636	13,640	13,670	13,663	2.92	7	5K	72M
1401/10/24	13,042	13,042	13,638	13,276	(1.49)	9	7K	94M
1401/10/20	13,672	13,386	13,757	13,477	1.07	9	15K	196M
1401/10/19	13,247	13,247	13,446	13,334	0.58	6	18K	242M
1401/10/18	13,257	13,234	13,467	13,257	1.78	11	2M	21B
1401/10/17	13,036	13,019	13,297	13,025	1.73	11	1M	16B
1401/10/14	12,684	12,657	12,930	12,804	(0.4)	15	15K	189M
1401/10/13	13,052	12,732	13,052	12,856	(0.73)	6	38K	483M
1401/10/12	12,959	12,915	12,992	12,950	0.68	16	5M	65B
1401/10/11	12,881	12,431	12,902	12,863	1.16	11	119K	2B
1401/10/10	12,685	12,685	12,763	12,715	(5.71)	6	73K	933M
1401/10/07	12,940	12,940	13,684	13,485	5.74	28	391K	5B
1401/10/05	12,688	12,688	12,940	12,753	(1.0)	5	26K	330M
1401/10/04	12,678	12,678	12,954	12,882	4.10	17	57K	740M
1401/10/03	12,240	12,240	12,459	12,375	1.21	2	6K	80M
1401/09/30	12,207	12,207	12,240	12,227	1.73	5	19K	235M
1401/09/29	12,004	12,004	12,050	12,019	(0.2)	4	17K	201M
1401/09/28	12,043	12,043	12,043	12,043	(1.26)	1	3K	41M
1401/09/27	12,179	12,117	12,201	12,197	2.14	4	58K	710M
1401/09/23	11,821	11,821	11,999	11,941	(0.3)	9	8K	92M
1401/09/22	11,799	11,799	11,999	11,977	4.00	5	9K	107M
1401/09/21	11,433	11,433	11,538	11,516	1.86	6	226K	3B
1401/09/20	11,240	11,240	11,425	11,306	0.41	4	990	11M
1401/09/19	11,260	11,260	11,260	11,260	(1.04)	1	512	6M
1401/09/16	11,400	11,360	11,400	11,378	(1.49)	4	2K	26M
1401/09/15	11,550	11,549	11,550	11,550	(1.02)	3	1K	15M
1401/09/14	11,669	11,445	11,669	11,669	2.40	2	637	7M
1401/09/13	11,386	11,386	11,440	11,395	0.21	2	604	7M
1401/09/12	11,380	11,320	11,380	11,371	0.21	2	1K	12M
1401/09/09	11,523	11,337	11,523	11,347	(0.84)	7	162K	2B
1401/09/08	11,341	11,341	11,558	11,443	(0.57)	3	987	11M
1401/09/07	11,509	11,509	11,509	11,509	0.0	1	500	6M
1401/09/06	11,509	11,509	11,509	11,509	1.52	1	2K	20M
1401/09/05	11,307	11,307	11,590	11,337	0.04	6	13K	149M
1401/09/02	11,350	11,330	11,383	11,333	0.08	4	10K	109M
1401/09/01	11,263	11,263	11,352	11,324	0.08	2	1K	16M
1401/08/30	11,244	11,244	11,410	11,315	0.90	7	2K	22M
1401/08/29	11,192	11,192	11,340	11,214	2.48	7	13K	142M
1401/08/28	10,959	10,918	10,959	10,943	(4.29)	2	8K	83M
1401/08/25	11,430	11,429	11,450	11,434	1.04	9	8K	94M
1401/08/24	11,351	11,194	11,351	11,316	(1.0)	12	4K	44M
1401/08/23	11,430	11,430	11,430	11,430	0.53	1	14K	165M
1401/08/22	11,360	11,360	11,370	11,370	(0.33)	2	21K	241M
1401/08/21	11,360	11,360	11,486	11,408	2.29	6	8K	91M
1401/08/18	10,975	10,973	11,317	11,153	0.88	17	73K	809M
1401/08/17	11,280	10,981	11,280	11,056	(1.23)	8	22K	243M
1401/08/16	11,100	11,100	11,263	11,194	4.34	5	9K	96M
1401/08/15	10,728	10,728	10,728	10,728	(0.04)	2	3K	35M
1401/08/14	10,740	10,551	10,740	10,732	5.53	3	46K	492M
1401/08/11	10,130	10,069	10,340	10,170	0.20	8	23K	231M
1401/08/10	10,150	10,150	10,150	10,150	(0.16)	3	1K	10M
1401/08/09	10,199	10,099	10,199	10,166	3.33	3	1K	15M
1401/08/08	9,823	9,823	9,860	9,838	(0.16)	2	1K	14M
1401/08/07	9,951	9,811	9,951	9,854	(2.05)	6	23K	230M
1401/08/04	10,002	10,002	10,100	10,060	(5.54)	4	2K	22M
1401/08/01	10,900	10,601	10,900	10,650	(0.33)	5	11K	116M
1401/07/30	10,662	10,662	10,830	10,685	(0.15)	4	4K	46M
1401/07/26	10,701	10,701	10,705	10,701	0.66	5	382K	4B
1401/07/25	10,632	10,631	10,632	10,631	(1.12)	3	8K	89M
1401/07/24	10,751	10,751	10,751	10,751	(0.36)	2	75K	804M
1401/07/23	10,802	10,751	10,802	10,790	(0.81)	6	7K	74M
1401/07/20	10,950	10,789	11,000	10,878	0.28	21	499K	5B
1401/07/19	10,940	10,751	11,030	10,848	2.28	12	165K	2B
1401/07/17	10,801	10,601	10,801	10,606	(2.28)	32	393K	4B
1401/07/16	10,851	10,851	10,901	10,854	0.05	6	99K	1B
1401/07/12	10,751	10,751	10,850	10,849	0.37	3	147K	2B
1401/07/11	10,841	10,801	10,901	10,809	0.01	9	52K	562M
1401/07/10	10,808	10,808	10,808	10,808	(1.65)	1	470	5M
1401/07/09	11,002	10,905	11,002	10,989	(1.88)	4	840	9M
1401/07/06	11,200	11,200	11,200	11,200	1.38	1	3K	36M
1401/07/04	10,970	10,970	11,052	11,048	(0.83)	7	101K	1B
1401/07/02	11,141	11,141	11,141	11,141	0.18	1	5K	56M
1401/06/30	11,139	11,121	11,139	11,121	(1.44)	3	82K	911M
1401/06/29	11,449	11,211	11,449	11,283	(0.86)	5	33K	372M
1401/06/28	11,381	11,381	11,381	11,381	(0.67)	2	53K	603M
1401/06/23	11,445	11,445	11,465	11,458	(0.27)	6	4K	47M
1401/06/22	11,551	11,432	11,551	11,489	0.76	7	22K	250M
1401/06/21	11,402	11,402	11,402	11,402	(0.2)	1	9K	103M
1401/06/20	11,551	11,352	11,570	11,425	(1.26)	14	106K	1B
1401/06/19	11,571	11,571	11,571	11,571	(2.36)	3	9K	104M
1401/06/16	11,830	11,821	12,030	11,851	(0.85)	6	10K	113M
1401/06/14	12,028	11,950	12,028	11,952	0.18	6	167K	2B
1401/06/13	12,180	11,910	12,180	11,930	0.24	5	79K	945M
1401/06/12	11,900	11,900	11,910	11,901	(2.04)	8	142K	2B
1401/06/09	12,121	12,121	12,170	12,149	(1.23)	8	162K	2B
1401/06/08	12,200	12,200	12,400	12,300	(0.88)	3	11K	139M
1401/06/07	12,161	12,161	12,420	12,409	0.25	8	18K	224M
1401/06/06	12,380	12,250	12,380	12,378	(0.47)	5	30K	376M
1401/06/05	12,420	12,420	12,620	12,437	1.04	5	6K	78M
1401/06/02	12,150	12,150	12,499	12,309	0.38	15	202K	2B
1401/06/01	12,110	12,110	12,290	12,262	3.56	13	104K	1B
1401/05/31	11,855	11,820	11,855	11,840	(0.5)	4	51K	605M
1401/05/30	11,900	11,900	11,900	11,900	(2.25)	6	168K	2B
1401/05/29	12,210	11,951	12,219	12,174	0.45	9	37K	452M
1401/05/26	12,180	12,000	12,230	12,120	(0.35)	7	5K	58M
1401/05/25	12,130	11,982	12,190	12,163	1.27	10	98K	1B
1401/05/24	12,000	11,860	12,190	12,010	0.11	14	4K	42M
1401/05/23	11,980	11,931	12,170	11,997	0.06	29	232K	3B
1401/05/22	12,098	11,950	12,098	11,990	2.09	4	4K	45M
1401/05/19	11,800	11,701	11,950	11,745	(0.42)	5	44K	516M
1401/05/18	11,780	11,780	11,802	11,794	(0.17)	3	75K	885M
1401/05/15	11,830	11,811	11,830	11,814	1.30	4	166K	2B
1401/05/12	11,430	11,430	11,749	11,662	2.85	6	30K	345M
1401/05/11	11,420	11,330	11,420	11,339	(1.64)	4	9K	106M
1401/05/10	11,550	11,401	11,550	11,528	0.03	3	35K	409M
1401/05/09	11,520	11,520	11,600	11,525	(2.59)	3	27K	308M
1401/05/08	11,869	11,642	11,869	11,831	1.20	5	12K	138M
1401/05/05	11,730	11,650	11,840	11,691	0.70	8	128K	1B
1401/05/04	11,502	11,502	11,622	11,610	(1.09)	10	219K	3B
1401/05/03	11,761	11,649	11,761	11,738	(1.58)	10	153K	2B
1401/05/02	12,003	11,902	12,003	11,926	(2.6)	10	20K	237M
1401/05/01	12,240	12,100	12,290	12,244	1.11	13	45K	551M
1401/04/29	12,080	12,000	12,239	12,109	0.95	13	46K	558M
1401/04/28	11,970	11,970	12,000	11,995	1.13	13	49K	591M
1401/04/25	11,866	11,861	11,866	11,861	(1.54)	2	28K	328M
1401/04/22	11,984	11,984	12,125	12,046	1.65	3	3K	41M
1401/04/21	11,940	11,800	11,940	11,850	(2.03)	3	5K	56M
1401/04/18	12,059	12,052	12,100	12,095	(1.56)	13	99K	1B
1401/04/15	12,290	12,275	12,290	12,287	1.04	4	566	7M
1401/04/14	12,162	12,161	12,162	12,161	(0.65)	3	10K	124M
1401/04/13	12,252	12,201	12,252	12,241	0.56	5	64K	786M
1401/04/12	12,082	12,082	12,264	12,173	0.29	2	818	10M
1401/04/11	12,205	12,111	12,205	12,138	(0.91)	15	600K	7B
1401/04/08	12,390	12,200	12,390	12,250	(0.63)	6	2K	23M
1401/04/07	12,261	12,261	12,400	12,328	1.46	13	13K	159M
1401/04/06	12,152	12,151	12,152	12,151	(0.89)	6	215K	3B
1401/04/05	12,460	12,222	12,460	12,260	(2.67)	9	16K	194M
1401/04/04	12,600	12,305	12,620	12,596	0.64	18	664K	8B
1401/04/01	12,480	12,480	12,720	12,516	(2.23)	16	48K	599M
1401/03/31	12,849	12,800	12,849	12,801	0.05	2	21K	274M
1401/03/30	12,830	12,680	12,830	12,795	0.61	4	2K	27M
1401/03/29	12,577	12,577	12,847	12,718	(0.38)	4	2K	21M
1401/03/28	12,771	12,630	12,772	12,766	(0.06)	16	136K	2B
1401/03/25	12,841	12,744	12,841	12,774	(1.31)	8	7K	94M
1401/03/24	12,889	12,889	13,044	12,943	(0.79)	17	36K	467M
1401/03/23	12,850	12,850	13,240	13,046	3.94	31	266K	3B
1401/03/22	12,391	12,381	12,870	12,552	0.82	45	1M	13B
1401/03/21	12,455	12,385	12,499	12,450	0.06	5	111K	1B
1401/03/18	12,383	12,383	12,455	12,442	(0.22)	13	72K	892M
1401/03/17	12,250	12,250	12,597	12,469	(0.34)	10	197K	2B
1401/03/16	12,581	12,300	12,650	12,511	(2.31)	29	167K	2B
1401/03/11	12,850	12,800	12,850	12,807	0.18	11	17K	215M
1401/03/10	12,799	12,750	12,840	12,784	0.84	14	42K	531M
1401/03/09	12,848	12,601	12,848	12,678	0.35	23	50K	633M
1401/03/08	12,650	12,502	12,730	12,634	(1.25)	15	110K	1B
1401/03/07	12,805	12,654	12,899	12,794	(0.25)	55	2M	25B
1401/03/04	12,702	12,702	12,949	12,826	0.45	17	122K	2B
1401/03/03	12,650	12,650	12,800	12,768	0.17	18	101K	1B
1401/03/02	12,864	12,651	12,999	12,746	(2.54)	34	357K	5B
1401/03/01	13,150	12,951	13,201	13,078	0.43	13	90K	1B
1401/02/31	13,021	12,851	13,149	13,022	(0.5)	36	119K	2B
1401/02/28	13,051	13,021	13,260	13,087	(0.94)	50	2M	24B
1401/02/27	13,239	13,180	13,300	13,211	0.75	43	194K	3B
1401/02/26	13,011	13,011	13,195	13,113	0.28	31	66K	871M
1401/02/25	13,010	13,010	13,150	13,077	(0.89)	30	429K	6B
1401/02/24	13,180	13,060	13,270	13,195	0.85	94	655K	9B
1401/02/21	12,900	12,800	13,140	13,084	2.14	80	1M	15B
1401/02/20	12,750	12,705	12,900	12,810	0.45	64	2M	25B
1401/02/19	12,754	12,720	12,940	12,752	(1.51)	69	2M	22B
1401/02/18	12,850	12,840	12,990	12,948	1.24	85	3M	42B
1401/02/17	12,690	12,690	12,820	12,790	1.41	60	316K	4B
1401/02/12	12,590	12,450	12,650	12,612	0.09	24	40K	510M
1401/02/11	12,660	12,589	12,660	12,601	1.03	83	2M	27B
1401/02/10	12,500	12,360	12,550	12,473	(0.23)	11	17K	213M
1401/02/07	12,310	12,250	12,650	12,502	2.60	34	81K	1B
1401/02/06	12,300	12,125	12,350	12,185	(0.11)	22	89K	1B
1401/02/05	12,100	12,100	12,330	12,199	(0.59)	28	529K	6B
1401/02/04	12,100	11,950	12,310	12,272	1.61	55	1M	14B
1401/01/31	12,320	12,000	12,320	12,078	(1.26)	18	68K	822M
1401/01/30	12,150	12,150	12,250	12,232	1.21	11	35K	422M
1401/01/29	11,998	11,998	12,200	12,086	1.56	33	68K	825M
1401/01/28	11,700	11,700	11,950	11,900	0.74	16	16K	194M
1401/01/27	11,850	11,660	11,950	11,813	0.63	22	100K	1B
1401/01/24	11,650	11,650	11,800	11,739	2.37	13	511K	6B
1401/01/23	11,502	11,452	11,580	11,467	(3.06)	8	23K	261M
1401/01/22	11,900	11,702	11,949	11,829	0.15	21	45K	534M
1401/01/21	11,610	11,610	11,899	11,811	2.60	17	29K	347M
1401/01/20	11,110	11,110	11,700	11,512	0.20	12	26K	294M
1401/01/17	11,790	11,400	11,800	11,489	(1.26)	12	56K	644M
1401/01/16	11,537	11,410	11,750	11,636	(0.48)	25	31K	355M
1401/01/15	11,828	11,500	11,900	11,692	2.09	68	129K	2B
1401/01/14	10,800	10,750	11,800	11,453	4.49	32	112K	1B
1401/01/10	10,650	10,650	11,236	10,961	1.93	18	25K	279M
1401/01/09	10,769	10,600	11,130	10,753	1.64	40	76K	815M
1401/01/08	0	0	0	10,580	0.0	34	69K	725M
1401/01/07	10,500	10,450	10,900	10,580	2.79	34	69K	725M
1401/01/06	10,235	10,200	10,490	10,293	(1.41)	17	87K	899M
1400/12/28	10,260	10,251	10,589	10,440	(0.95)	56	947K	10B
1400/12/25	10,250	10,200	10,570	10,540	1.84	19	859K	9B
1400/12/24	10,350	10,350	10,350	10,350	0.53	1	5K	52M
1400/12/23	10,350	10,250	10,350	10,295	(0.87)	10	41K	422M
1400/12/22	11,000	10,200	11,000	10,385	0.60	18	57K	591M
1400/12/21	10,350	10,310	10,350	10,323	(0.48)	15	2M	15B
1400/12/18	10,390	10,200	10,480	10,373	0.21	17	104K	1B
1400/12/17	10,350	10,101	10,490	10,351	1.33	49	3M	27B
1400/12/16	10,279	10,200	10,279	10,215	1.15	6	8K	79M
1400/12/15	10,190	10,001	10,280	10,099	(0.95)	7	18K	186M
1400/12/14	10,195	9,981	10,275	10,196	1.96	13	15K	157M
1400/12/11	10,000	10,000	10,000	10,000	(1.56)	1	22K	220M
1400/12/09	10,158	10,158	10,158	10,158	1.71	2	200K	2B
1400/12/08	9,980	9,980	10,190	9,987	(1.34)	3	26K	260M
1400/12/07	10,300	9,990	10,300	10,123	1.23	9	6K	64M
1400/12/04	10,000	10,000	10,000	10,000	0.20	2	16K	160M
1400/12/03	9,980	9,980	9,980	9,980	0.14	4	7K	68M
1400/12/01	9,990	9,950	9,990	9,966	(0.24)	4	2K	19M
1400/11/30	9,990	9,990	9,990	9,990	0.0	3	14K	136M
1400/11/27	9,990	9,990	9,990	9,990	(1.4)	1	617	6M
1400/11/24	10,110	10,110	10,160	10,132	1.52	6	34K	346M
1400/11/23	9,980	9,980	9,980	9,980	0.32	1	1K	10M
1400/11/20	9,950	9,920	9,953	9,948	(0.17)	11	28K	277M
1400/11/19	10,000	9,881	10,000	9,965	(0.22)	5	7K	71M
1400/11/18	10,079	9,950	10,080	9,987	(0.77)	12	42K	419M
1400/11/17	10,000	9,901	10,200	10,065	0.72	17	19K	192M
1400/11/16	10,000	9,990	10,000	9,993	0.94	3	32K	316M
1400/11/13	9,900	9,900	9,900	9,900	0.0	1	548	5M
1400/11/12	9,902	9,900	9,902	9,900	0.40	5	9K	91M
1400/11/11	9,815	9,815	9,999	9,861	(1.64)	13	22K	216M
1400/11/10	9,750	9,750	10,080	10,025	3.35	9	20K	196M
1400/11/06	9,700	9,700	9,700	9,700	0.73	2	5K	48M
1400/11/04	9,630	9,630	9,630	9,630	(1.24)	2	2K	15M
1400/11/03	9,751	9,751	9,751	9,751	(2.04)	2	2K	20M
1400/11/02	9,954	9,954	9,954	9,954	(0.46)	1	1K	10M
1400/10/29	10,000	10,000	10,000	10,000	0.0	1	999	10M
1400/10/28	10,020	9,670	10,020	10,000	(0.6)	16	102K	1B
1400/10/27	10,060	10,060	10,060	10,060	(0.49)	1	1K	10M
1400/10/26	10,110	10,110	10,110	10,110	(0.22)	6	20K	204M
1400/10/25	10,150	10,100	10,150	10,132	0.32	5	301K	3B
1400/10/22	10,100	10,100	10,100	10,100	(0.39)	2	5K	49M
1400/10/21	10,140	10,140	10,140	10,140	(0.15)	6	5K	56M
1400/10/20	10,210	10,100	10,210	10,155	(0.87)	3	2K	21M
1400/10/19	10,250	10,240	10,250	10,244	0.43	3	2K	16M
1400/10/18	10,200	10,200	10,200	10,200	0.05	6	17K	178M
1400/10/15	10,100	10,100	10,250	10,195	(0.23)	4	21K	217M
1400/10/14	10,390	10,150	10,390	10,219	(0.84)	15	94K	959M
1400/10/13	11,250	10,195	10,450	10,306	(1.27)	60	1M	13B
1400/10/12	10,200	10,200	10,500	10,439	1.17	16	39K	402M
1400/10/11	10,300	10,250	10,405	10,318	(0.46)	8	9K	96M
1400/10/08	10,435	10,350	10,435	10,366	0.16	7	5K	48M
1400/10/07	10,300	10,300	10,350	10,349	(0.71)	10	103K	1B
1400/10/06	10,400	10,390	10,460	10,423	2.52	16	29K	302M
1400/10/05	10,150	10,150	10,390	10,167	(0.63)	14	120K	1B
1400/10/04	10,450	10,204	10,450	10,231	0.31	18	420K	4B
1400/10/01	10,050	10,050	10,350	10,199	1.83	21	121K	1B
1400/09/30	9,999	9,999	10,080	10,016	(0.33)	5	9K	94M
1400/09/29	9,945	9,930	10,080	10,049	0.71	112	5M	51B
1400/09/28	10,149	9,958	10,149	9,978	(1.32)	11	38K	378M
1400/09/27	10,200	10,000	10,200	10,111	1.54	11	55K	556M
1400/09/24	10,000	9,941	10,000	9,958	(0.45)	8	26K	261M
1400/09/23	10,000	9,985	10,080	10,003	(0.74)	20	41K	414M
1400/09/22	10,085	10,050	10,085	10,078	(0.73)	10	31K	316M
1400/09/21	10,199	10,100	10,200	10,152	0.17	8	5K	52M
1400/09/20	10,101	10,101	10,140	10,135	0.03	6	6K	59M
1400/09/17	10,108	10,108	10,170	10,132	0.30	23	23K	234M
1400/09/16	10,150	10,100	10,150	10,102	0.05	24	59K	600M
1400/09/15	10,090	9,551	10,215	10,097	0.15	92	2M	17B
1400/09/14	10,199	10,000	10,199	10,082	1.08	58	635K	6B
1400/09/13	10,000	9,510	10,196	9,974	(0.3)	50	634K	6B
1400/09/10	10,000	10,000	10,023	10,004	0.04	42	63K	633M
1400/07/28	10,000	10,000	10,000	10,000	0.0	272	15M	152B
1400/07/27	10,000	10,000	10,000	10,000	0.0	69	216K	2B
1400/07/26	10,000	10,000	10,000	10,000	0.0	133	479K	5B
1400/07/25	10,000	10,000	10,000	10,000	0.0	205	13M	131B