Name: توسعه سرمایه و صنعت غدیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه سرمایه و صنعت غدیر
سغدیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,640	22,640	22,650	22,640	(2.96)	216	3M	73B
1405/06/28	24,490	23,320	24,490	23,330	(2.95)	262	6M	135B
1405/06/25	25,270	23,990	25,270	24,040	(2.79)	439	6M	139B
1405/06/24	24,590	24,580	25,180	24,730	(2.41)	464	6M	154B
1405/06/23	26,470	25,180	26,720	25,340	(2.35)	535	10M	264B
1405/06/22	25,980	25,450	25,980	25,950	2.85	415	7M	194B
1405/06/21	25,280	24,500	25,280	25,230	2.77	226	5M	128B
1405/06/18	24,560	24,090	24,560	24,550	2.94	509	10M	237B
1405/06/17	23,850	23,850	23,850	23,850	2.98	328	9M	212B
1405/06/16	23,160	23,160	23,160	23,160	2.98	459	9M	204B
1405/06/15	22,440	22,030	22,570	22,490	2.60	466	10M	219B
1405/06/14	22,540	21,280	22,580	21,920	(0.05)	1,008	14M	308B
1405/06/11	21,930	21,930	21,930	21,930	(2.96)	149	4M	99B
1405/06/10	23,570	22,210	23,570	22,600	(1.27)	524	5M	120B
1405/06/09	23,130	22,010	23,130	22,890	1.91	458	6M	133B
1405/06/08	22,460	22,010	22,460	22,460	2.98	430	12M	266B
1405/06/07	22,460	22,010	22,460	22,460	2.98	430	12M	266B
1405/06/04	21,820	21,640	21,820	21,810	2.93	365	6M	124B
1405/06/03	21,210	20,900	21,230	21,190	2.76	620	10M	214B
1405/06/02	20,400	19,490	20,680	20,620	2.69	411	10M	210B
1405/06/01	20,150	18,990	20,150	20,080	2.61	754	23M	454B
1405/05/31	19,240	19,000	19,570	19,570	3.00	376	16M	308B
1405/05/28	18,760	18,700	19,360	19,000	(1.4)	453	6M	106B
1405/05/27	19,250	19,030	19,800	19,270	(1.68)	476	6M	117B
1405/05/26	20,160	19,110	20,160	19,600	0.0	528	11M	206B
1405/05/25	19,800	18,950	20,080	19,600	0.51	483	8M	163B
1405/05/24	20,470	19,490	20,470	19,500	(2.94)	464	12M	228B
1405/05/21	19,820	19,820	20,400	20,090	(0.64)	271	4M	89B
1405/05/20	19,820	19,820	20,400	20,090	(0.64)	271	4M	89B
1405/05/19	20,470	19,680	20,470	20,220	0.60	317	4M	85B
1405/05/18	20,470	19,300	20,470	20,100	1.11	757	20M	395B
1405/05/17	19,880	19,880	19,880	19,880	2.95	252	10M	196B
1405/05/14	19,310	19,310	19,310	19,310	2.99	224	9M	170B
1405/05/13	18,760	18,260	18,760	18,750	2.91	199	7M	126B
1405/05/12	18,760	18,260	18,760	18,750	2.91	199	7M	126B
1405/05/11	18,220	17,790	18,220	18,220	3.00	380	7M	119B
1405/05/10	18,100	17,580	18,400	17,690	(2.37)	908	11M	195B
1405/05/07	17,970	17,920	18,480	18,120	(1.89)	343	7M	135B
1405/05/06	18,700	18,230	18,700	18,470	1.21	299	5M	90B
1405/05/05	18,120	18,040	18,800	18,250	(1.08)	558	8M	139B
1405/05/04	18,490	18,140	18,490	18,450	2.73	575	16M	288B
1405/05/03	18,040	17,220	18,040	17,960	2.51	1,120	37M	657B
1405/04/31	17,520	17,520	17,520	17,520	3.00	223	9M	164B
1405/04/30	17,010	17,010	17,010	17,010	2.97	104	5M	81B
1405/04/29	16,520	16,520	16,520	16,520	2.99	67	3M	42B
1405/04/28	15,750	15,750	16,570	16,040	(1.11)	459	14M	230B
1405/04/27	16,400	16,190	16,400	16,220	(2.82)	132	2M	38B
1405/04/24	16,690	16,690	16,690	16,690	2.96	598	18M	293B
1405/04/23	15,360	15,360	16,260	16,210	2.66	453	17M	275B
1405/04/22	15,600	15,600	16,440	15,790	(1.8)	511	8M	134B
1405/04/21	16,080	16,080	16,080	16,080	(2.96)	84	1M	23B
1405/04/20	16,570	16,560	17,450	16,570	(2.93)	795	21M	351B
1405/04/17	17,720	16,850	17,720	17,070	(1.73)	1,008	16M	266B
1405/04/16	17,380	17,010	17,380	17,370	2.90	997	23M	403B
1405/04/15	17,050	16,250	17,090	16,880	1.32	605	13M	225B
1405/04/14	17,050	16,250	17,090	16,880	1.32	605	13M	225B
1405/04/13	17,050	16,250	17,090	16,880	1.32	605	13M	225B
1405/04/10	17,050	16,250	17,090	16,880	1.32	605	13M	225B
1405/04/09	16,900	16,490	17,280	16,660	(1.94)	1,020	26M	440B
1405/04/08	16,940	16,940	17,370	16,990	(2.69)	803	24M	404B
1405/04/07	17,650	17,450	17,900	17,460	(2.89)	556	17M	293B
1405/04/06	18,330	17,580	18,330	17,980	1.01	1,239	27M	489B
1405/04/03	17,800	17,800	17,800	17,800	2.95	367	15M	275B
1405/04/01	17,070	17,070	17,980	17,290	(1.71)	1,856	27M	458B
1405/03/31	17,830	16,820	17,840	17,590	1.50	3,741	123M	2T
1405/03/30	17,330	17,330	17,330	17,330	2.97	1,240	50M	862B
1405/03/27	16,830	16,830	16,830	16,830	3.00	652	30M	508B
1405/03/26	16,340	16,340	16,340	16,340	2.96	581	26M	425B
1405/03/25	15,870	15,870	15,870	15,870	2.99	361	17M	268B
1405/03/19	15,410	15,410	15,410	15,410	2.94	801	37M	564B
1405/03/18	14,970	14,970	14,970	14,970	2.96	1,893	83M	1T
1405/03/17	14,540	14,540	14,540	14,540	2.97	339	16M	227B
1405/03/16	14,120	14,120	14,120	14,120	2.99	366	17M	242B
1405/03/13	13,710	13,710	13,710	13,710	2.93	324	14M	195B
1405/03/12	13,320	13,320	13,320	13,320	2.94	842	36M	485B
1405/03/11	12,940	12,940	12,940	12,940	2.94	226	11M	137B
1405/03/10	12,570	12,570	12,570	12,570	2.95	182	9M	109B
1405/03/09	12,210	12,210	12,210	12,210	2.95	155	7M	86B
1405/03/06	11,860	11,860	11,860	11,860	2.95	137	6M	73B
1405/03/05	11,860	11,860	11,860	11,860	2.95	137	6M	73B
1405/03/04	11,520	11,520	11,520	11,520	2.95	98	4M	48B
1405/03/03	11,190	11,190	11,190	11,190	2.94	22	1M	11B
1405/03/02	10,870	10,870	10,870	10,870	2.94	37	2M	16B
1405/02/30	10,560	10,560	10,560	10,560	2.92	11	125K	1B
1405/02/29	10,010	10,010	10,610	10,260	(0.48)	192	5M	48B
1404/12/09	10,370	10,220	10,450	10,320	0.10	84	215K	2B
1404/12/06	10,240	10,220	10,540	10,310	0.59	124	1M	15B
1404/12/05	10,300	10,170	10,350	10,250	0.49	276	500K	5B
1404/12/04	10,370	10,080	10,370	10,200	1.19	149	1M	11B
1404/12/03	10,000	10,000	10,280	10,080	(1.95)	64	609K	6B
1404/12/02	10,290	10,280	10,290	10,280	(2.93)	82	932K	10B
1404/11/29	10,530	10,300	10,830	10,590	(0.19)	118	604K	6B
1404/11/28	10,840	10,470	10,840	10,610	0.76	173	2M	18B
1404/11/27	10,470	10,450	10,900	10,530	(2.23)	172	2M	24B
1404/11/26	10,730	10,710	11,300	10,770	(2.45)	199	4M	38B
1404/11/25	11,400	10,990	11,480	11,040	(2.47)	138	2M	20B
1404/11/21	11,140	11,140	11,820	11,320	(1.39)	1,268	3M	34B
1404/11/20	11,490	11,480	11,500	11,480	(2.96)	54	451K	5B
1404/11/19	12,500	11,780	12,500	11,830	(2.55)	93	1M	17B
1404/11/18	12,140	12,110	12,150	12,140	2.88	40	204K	2B
1404/11/14	11,930	11,670	11,930	11,800	(0.17)	441	2M	26B
1404/11/13	11,870	11,650	11,880	11,820	2.43	123	1M	13B
1404/11/12	12,000	11,320	12,000	11,540	(1.03)	288	1M	15B
1404/11/11	12,290	11,630	12,290	11,660	(2.67)	81	477K	6B
1404/11/08	11,890	11,870	12,250	11,980	(2.04)	263	1M	15B
1404/11/07	12,230	12,230	12,230	12,230	(2.94)	234	5M	64B
1404/11/06	12,600	12,600	12,600	12,600	(2.93)	41	768K	10B
1404/11/05	12,980	12,980	13,000	12,980	(2.99)	104	763K	10B
1404/11/04	13,830	13,360	13,830	13,380	(2.83)	709	7M	93B
1404/11/01	14,030	13,600	14,030	13,770	0.88	309	4M	50B
1404/10/30	13,400	13,320	13,690	13,650	2.63	303	5M	65B
1404/10/29	13,870	13,160	13,930	13,300	(1.92)	815	5M	64B
1404/10/28	13,350	13,350	13,740	13,560	1.65	117	504K	7B
1404/10/24	13,320	13,260	13,570	13,340	(2.34)	751	6M	78B
1404/10/23	14,420	13,640	14,420	13,660	(2.84)	275	3M	37B
1404/10/22	13,960	13,830	14,220	14,060	1.81	301	1M	17B
1404/10/21	13,780	13,780	14,340	13,810	(2.75)	1,514	10M	145B
1404/10/20	14,200	14,200	14,210	14,200	(2.94)	507	19M	274B
1404/10/17	15,330	14,580	15,330	14,630	(2.66)	515	7M	104B
1404/10/16	14,980	14,980	15,480	15,030	(2.66)	2,419	44M	666B
1404/10/15	16,340	15,400	16,340	15,440	(2.71)	267	6M	97B
1404/10/07	18,990	17,900	18,990	18,130	(1.73)	1,400	11M	197B
1404/10/06	18,610	18,280	18,610	18,450	2.10	465	6M	111B
1404/10/03	18,100	17,880	18,100	18,070	2.79	355	7M	125B
1404/10/02	17,580	17,360	17,610	17,580	2.81	401	10M	168B
1404/10/01	17,110	16,950	17,110	17,100	2.89	428	10M	175B
1404/09/30	16,620	16,450	16,620	16,620	2.97	481	12M	204B
1404/09/29	15,910	15,900	16,150	16,140	2.93	460	11M	181B
1404/09/26	15,880	15,620	15,880	15,680	0.13	219	1M	24B
1404/09/25	15,840	15,070	15,920	15,660	1.29	269	3M	51B
1404/09/24	15,300	14,960	15,490	15,460	2.79	320	5M	83B
1404/09/23	14,880	14,850	15,300	15,040	(0.92)	192	3M	45B
1404/09/22	15,620	14,930	15,620	15,180	(0.46)	217	1M	21B
1404/09/19	15,160	15,160	15,590	15,250	(0.13)	189	3M	38B
1404/09/18	15,000	15,000	15,670	15,270	0.20	92	584K	9B
1404/09/17	15,490	14,830	15,650	15,240	0.07	257	1M	21B
1404/09/16	15,500	15,150	15,530	15,230	0.07	252	636K	10B
1404/09/15	15,390	15,250	15,500	15,220	0.26	120	608K	9B
1404/09/12	15,210	15,070	15,420	15,180	0.66	347	2M	33B
1404/09/11	15,200	15,070	15,350	15,080	0.13	245	452K	7B
1404/09/10	15,270	15,120	15,480	15,060	0.20	218	393K	6B
1404/09/09	14,980	14,980	15,250	15,030	0.13	103	710K	11B
1404/09/08	15,270	14,970	15,290	15,010	0.13	350	570K	9B
1404/09/05	14,980	14,920	15,300	14,990	0.07	187	344K	5B
1404/09/04	15,230	14,770	15,310	14,980	0.07	120	583K	9B
1404/09/02	15,210	14,930	15,250	14,970	0.27	196	1M	15B
1404/09/01	14,720	14,570	15,150	14,930	0.0	67	401K	6B
1404/08/28	14,540	14,530	15,090	14,930	(0.2)	94	579K	9B
1404/08/27	14,650	14,620	15,370	14,960	0.20	91	454K	7B
1404/08/26	14,720	14,650	15,150	14,930	1.50	225	3M	48B
1404/08/25	14,720	14,420	14,750	14,710	2.65	166	3M	44B
1404/08/24	14,330	14,220	14,690	14,330	0.42	270	1M	20B
1404/08/21	14,640	14,590	14,640	14,270	0.35	37	371K	5B
1404/08/20	14,510	14,320	14,560	14,220	0.57	67	580K	8B
1404/08/19	14,010	13,950	14,420	14,140	(1.67)	99	3M	36B
1404/08/18	14,400	14,380	14,440	14,380	(2.97)	153	5M	73B
1404/08/17	14,370	14,370	15,100	14,820	0.27	86	2M	36B
1404/08/14	14,500	14,460	15,200	14,780	(0.81)	60	822K	12B
1404/08/13	14,650	14,640	15,180	14,900	0.0	118	131K	2B
1404/08/12	15,250	14,660	15,250	14,900	(0.07)	276	5M	78B
1404/08/11	14,600	14,600	15,110	14,910	0.0	37	206K	3B
1404/08/10	15,380	14,580	15,380	14,910	(0.8)	147	760K	11B
1404/08/07	14,630	14,630	15,050	15,030	(0.33)	73	375K	6B
1404/08/06	15,500	14,750	15,530	15,080	0.0	75	312K	5B
1404/08/05	14,740	14,720	15,290	15,080	(0.46)	339	1M	17B
1404/08/04	15,590	14,750	15,590	15,150	(0.07)	28	109K	2B
1404/08/03	15,530	15,130	15,530	15,160	0.53	118	489K	8B
1404/07/30	15,520	15,190	15,520	15,080	0.0	31	62K	941M
1404/07/29	15,180	14,980	15,340	15,080	0.27	554	2M	34B
1404/07/28	15,370	14,770	15,370	15,040	(1.18)	1,123	4M	66B
1404/07/27	15,900	15,010	15,900	15,220	(1.62)	2,199	6M	93B
1404/07/26	15,330	15,280	15,580	15,470	2.25	165	5M	70B
1404/07/23	15,330	14,920	15,330	15,130	(0.92)	282	2M	37B
1404/07/22	15,940	15,100	15,940	15,270	(1.61)	1,776	6M	98B
1404/07/21	15,810	15,380	15,810	15,520	1.11	260	3M	42B
1404/07/20	15,360	15,000	15,360	15,350	2.88	298	7M	100B
1404/07/19	14,920	14,900	14,920	14,920	2.97	255	7M	99B
1404/07/16	14,560	14,330	14,590	14,490	(0.21)	517	1M	16B
1404/07/15	15,010	14,290	15,010	14,520	(0.55)	1,054	2M	34B
1404/07/14	15,010	14,560	15,010	14,600	(2.73)	2,168	8M	113B
1404/07/13	15,430	14,840	15,450	15,010	0.07	188	4M	60B
1404/07/12	14,990	14,570	15,000	15,000	2.95	306	13M	196B
1404/07/09	14,660	14,350	14,790	14,570	(0.61)	1,350	2M	24B
1404/07/08	15,000	14,540	15,100	14,660	(1.48)	670	3M	38B
1404/07/07	14,880	14,700	14,880	14,880	2.98	148	4M	53B
1404/07/06	14,450	14,440	14,450	14,450	2.99	291	8M	115B
1404/07/05	13,680	13,680	14,080	14,030	2.63	71	2M	34B
1404/07/02	13,420	13,360	13,700	13,670	(0.73)	266	991K	13B
1404/07/01	13,830	13,760	14,170	13,770	0.0	30	85K	1B
1404/06/31	14,080	14,060	14,080	13,770	0.73	35	643K	9B
1404/06/30	13,500	13,470	14,070	13,670	0.0	239	604K	8B
1404/06/29	13,620	13,490	13,700	13,670	(1.65)	230	2M	21B
1404/06/26	13,910	13,870	14,110	13,900	(0.07)	53	1M	16B
1404/06/25	13,920	13,870	13,920	13,910	(0.07)	52	549K	8B
1404/06/24	13,910	13,860	14,050	13,920	0.07	147	1M	18B
1404/06/23	13,900	13,880	14,190	13,910	0.07	147	6M	77B
1404/06/22	13,920	13,790	14,050	13,900	(0.07)	74	279K	4B
1404/06/18	13,940	13,810	14,290	13,910	(0.07)	70	2M	25B
1404/06/17	13,670	13,640	14,010	13,920	2.28	284	9M	130B
1404/06/16	13,880	13,590	13,880	13,610	0.0	20	78K	1B
1404/06/15	13,670	13,450	14,000	13,610	(0.22)	194	1M	20B
1404/06/12	13,650	13,550	14,000	13,640	(0.07)	26	781K	11B
1404/06/11	13,240	13,240	14,020	13,650	0.22	48	719K	10B
1404/06/09	13,690	13,500	13,930	13,620	0.67	22	858K	12B
1404/06/08	13,970	13,280	13,970	13,530	(1.17)	50	1M	14B
1404/06/05	13,700	13,690	13,900	13,690	0.0	11	60K	820M
1404/06/04	13,310	13,310	13,710	13,690	(0.22)	14	232K	3B
1404/06/03	13,850	13,580	14,140	13,720	(0.36)	364	2M	26B
1404/06/01	13,360	13,360	14,150	13,770	0.0	9	19K	267M
1404/05/29	13,880	13,740	14,140	13,770	0.15	100	1M	17B
1404/05/28	13,330	13,330	14,020	13,750	0.07	53	1M	20B
1404/05/27	14,050	13,630	14,050	13,740	0.66	35	736K	10B
1404/05/26	13,650	13,500	13,650	13,650	2.94	82	3M	47B
1404/05/25	13,060	13,060	13,860	13,260	(1.49)	882	7M	97B
1404/05/22	13,080	13,080	13,080	13,460	(0.15)	6	107K	1B
1404/05/21	13,750	13,350	13,790	13,480	(2.03)	479	3M	36B
1404/05/20	13,780	13,600	14,200	13,760	(0.22)	137	1M	15B
1404/05/19	13,950	13,540	13,950	13,790	(1.15)	41	1M	14B
1404/05/18	13,890	13,710	14,310	13,950	0.36	152	948K	13B
1404/05/15	13,710	13,580	13,850	13,900	(0.64)	181	1M	15B
1404/05/14	14,130	13,720	14,130	13,990	(0.99)	565	1M	19B
1404/05/13	14,160	13,980	14,160	14,130	(0.21)	141	1M	17B
1404/05/12	13,980	13,980	14,410	14,160	(1.73)	1,481	5M	73B
1404/05/11	14,410	14,410	14,420	14,410	(2.96)	584	8M	116B
1404/05/08	14,650	14,650	14,650	14,850	(1.66)	39	1M	21B
1404/05/07	14,780	14,780	14,780	15,100	(0.85)	19	755K	11B
1404/05/06	14,880	14,880	14,880	15,230	(0.72)	28	612K	9B
1404/05/05	15,680	15,170	15,680	15,340	(1.86)	639	4M	56B
1404/05/04	15,660	15,630	15,660	15,630	(2.98)	612	5M	72B
1404/05/01	15,930	15,840	16,440	16,110	(1.29)	1,439	7M	108B
1404/04/31	16,400	15,980	16,400	16,320	2.45	261	5M	74B
1404/04/30	15,930	15,920	15,930	15,930	2.97	195	8M	124B
1404/04/29	15,470	15,470	15,470	15,470	3.00	178	6M	86B
1404/04/28	15,120	14,350	15,140	15,020	2.18	76	2M	32B
1404/04/25	14,920	14,650	14,930	14,700	1.38	150	2M	24B
1404/04/24	14,840	14,240	14,840	14,500	0.62	588	3M	50B
1404/04/23	14,680	14,310	14,680	14,410	1.05	168	2M	26B
1404/04/22	14,170	14,170	14,480	14,260	1.42	319	2M	26B
1404/04/21	14,150	14,080	14,440	14,060	0.29	78	508K	7B
1404/04/18	13,930	13,930	14,450	14,020	(2.37)	2,047	5M	65B
1404/04/17	14,100	14,100	14,460	14,360	(1.17)	37	1M	14B
1404/04/16	14,390	14,340	14,550	14,530	(0.07)	86	323K	5B
1404/04/11	14,500	14,500	15,230	14,540	(2.68)	872	11M	154B
1404/04/10	14,670	14,670	14,670	14,940	(1.19)	24	1M	15B
1404/04/09	14,850	14,850	14,850	15,120	(1.18)	19	1M	15B
1404/04/08	15,300	15,300	15,300	15,300	(2.98)	68	3M	45B
1404/04/07	15,640	15,640	15,640	15,770	(2.17)	537	2M	30B
1404/03/21	16,140	15,850	16,330	16,120	(0.12)	618	803K	13B
1404/03/20	16,280	16,070	16,590	16,140	0.19	188	536K	9B
1404/03/19	16,170	15,740	16,170	16,110	(0.37)	415	535K	8B
1404/03/18	16,160	15,980	16,730	16,170	(1.46)	1,496	2M	36B
1404/03/17	16,440	16,220	16,590	16,410	(0.12)	322	333K	5B
1404/03/13	16,930	16,340	16,930	16,430	(0.06)	131	448K	7B
1404/03/12	16,470	16,180	16,870	16,440	(0.18)	337	564K	9B
1404/03/11	16,860	16,440	16,940	16,470	(2.77)	1,205	7M	109B
1404/03/10	17,320	16,810	17,490	16,940	(2.19)	2,306	4M	61B
1404/03/07	17,610	17,090	17,610	17,320	(1.65)	1,165	2M	38B
1404/03/06	18,210	17,170	18,210	17,610	(0.51)	318	1M	20B
1404/03/05	17,710	17,230	17,710	17,700	2.91	282	8M	137B
1404/03/04	17,210	17,090	17,210	17,200	2.93	310	7M	113B
1404/03/03	16,710	16,700	16,710	16,710	2.96	249	8M	134B
1404/02/31	15,850	15,400	16,320	16,230	2.40	670	8M	122B
1404/02/30	15,460	15,340	15,880	15,850	2.79	305	9M	147B
1404/02/29	15,330	15,330	15,420	15,420	2.94	243	8M	130B
1404/02/28	15,010	14,860	15,090	14,980	(0.2)	98	1M	16B
1404/02/27	15,460	14,880	15,460	15,010	(0.2)	243	2M	34B
1404/02/24	14,650	14,460	15,080	15,040	2.66	346	7M	101B
1404/02/23	14,950	14,400	15,260	14,650	(1.28)	663	3M	51B
1404/02/22	14,840	14,840	14,840	14,840	2.98	139	5M	81B
1404/02/21	14,780	14,400	14,780	14,410	(2.9)	730	8M	111B
1404/02/20	15,210	14,830	15,210	14,840	(2.88)	1,264	13M	190B
1404/02/17	15,530	15,080	15,940	15,280	(1.67)	639	5M	83B
1404/02/16	16,080	15,470	16,080	15,540	(0.58)	152	3M	40B
1404/02/15	15,400	15,370	15,810	15,630	1.49	279	7M	102B
1404/02/14	15,650	15,290	15,650	15,400	0.0	187	2M	32B
1404/02/13	15,080	15,030	15,770	15,400	0.46	467	2M	28B
1404/02/10	15,330	15,070	15,330	15,330	2.96	209	6M	90B
1404/02/09	14,890	14,890	14,890	14,890	2.97	144	6M	96B
1404/02/08	14,460	14,330	14,460	14,460	2.99	264	10M	137B
1404/02/07	13,800	13,800	14,210	14,040	1.74	99	2M	24B
1404/02/06	13,950	13,440	13,960	13,800	1.77	206	5M	72B
1404/02/03	13,790	13,380	13,790	13,560	(1.67)	641	4M	58B
1404/02/02	13,800	13,660	14,180	13,790	0.15	203	4M	58B
1404/02/01	13,800	13,370	13,800	13,770	2.76	406	17M	231B
1404/01/31	13,430	13,030	13,440	13,400	2.68	245	8M	104B
1404/01/30	13,020	13,010	13,600	13,050	(2.68)	662	3M	43B
1404/01/27	13,920	13,310	13,920	13,410	(0.81)	446	3M	43B
1404/01/26	13,890	13,430	13,890	13,520	(0.07)	241	693K	9B
1404/01/25	13,640	13,340	13,640	13,530	2.11	166	3M	42B
1404/01/24	13,030	13,030	13,300	13,250	2.55	74	2M	30B
1404/01/23	13,020	12,530	13,020	12,920	2.13	265	3M	33B
1404/01/20	12,690	12,690	12,690	12,650	2.60	48	2M	29B
1404/01/19	12,330	12,330	12,330	12,330	2.92	71	3M	37B
1404/01/18	12,070	11,580	12,070	11,980	2.22	197	2M	28B
1404/01/17	11,800	11,800	11,950	11,720	0.95	73	828K	10B
1404/01/16	11,450	11,450	11,610	11,610	2.93	145	3M	30B
1404/01/10	11,280	11,270	11,280	11,280	2.92	93	3M	35B
1404/01/09	11,160	10,940	11,160	10,960	1.11	31	951K	11B
1404/01/06	10,830	10,830	11,140	10,840	0.18	32	202K	2B
1404/01/05	11,120	10,960	11,120	10,820	0.19	42	203K	2B
1403/12/28	10,960	10,640	11,280	10,800	(1.46)	1,070	2M	22B
1403/12/27	11,250	10,950	11,260	10,960	0.18	183	245K	3B
1403/12/26	11,240	10,920	11,240	10,940	0.18	57	194K	2B
1403/12/25	11,190	11,190	11,190	10,920	0.46	35	413K	5B
1403/12/22	10,960	10,820	11,070	10,870	0.09	421	192K	2B
1403/12/21	11,070	10,800	11,070	10,860	0.0	266	327K	4B
1403/12/20	11,100	10,690	11,100	10,860	(0.09)	440	379K	4B
1403/12/19	10,920	10,790	11,240	10,870	(2.25)	3,016	5M	50B
1403/12/18	10,900	10,820	11,170	11,120	(0.27)	509	507K	6B
1403/12/15	11,380	11,030	11,460	11,150	0.18	236	354K	4B
1403/12/14	10,900	10,900	11,150	11,130	(0.18)	574	630K	7B
1403/12/13	10,880	10,880	10,880	11,150	(0.54)	165	475K	5B
1403/12/12	11,210	11,170	11,250	11,210	0.0	32	164K	2B
1403/12/11	11,000	10,980	11,400	11,210	(0.18)	1,200	1M	14B
1403/12/08	11,580	11,060	11,580	11,230	(0.27)	743	725K	8B
1403/12/07	11,450	11,150	11,450	11,260	0.0	98	992K	11B
1403/12/06	11,530	11,250	11,530	11,260	0.18	40	278K	3B
1403/12/05	11,210	11,090	11,380	11,240	(0.09)	114	247K	3B
1403/12/04	11,250	11,180	11,400	11,250	0.0	152	529K	6B
1403/12/01	11,100	11,090	11,450	11,250	0.18	557	555K	6B
1403/11/30	11,540	11,250	11,540	11,230	0.0	10	72K	821M
1403/11/29	11,540	11,270	11,540	11,230	0.18	326	329K	4B
1403/11/28	10,960	10,960	11,290	11,210	(0.71)	1,183	1M	13B
1403/11/27	11,600	11,120	11,600	11,290	(1.48)	543	1M	16B
1403/11/23	11,630	11,300	11,700	11,460	(0.43)	1,363	1M	16B
1403/11/21	11,250	11,250	11,680	11,510	0.0	493	729K	8B
1403/11/17	11,610	11,340	11,730	11,510	0.09	581	777K	9B
1403/11/16	11,590	11,480	11,650	11,500	0.17	213	640K	7B
1403/11/15	11,720	11,420	11,720	11,480	0.09	291	755K	9B
1403/11/14	11,770	11,440	11,770	11,470	0.26	810	1M	12B
1403/11/13	11,500	11,140	11,670	11,440	(0.26)	896	1M	13B
1403/11/10	11,460	11,400	11,790	11,470	0.09	559	573K	7B
1403/11/08	11,650	11,280	11,650	11,460	(1.38)	1,122	2M	20B
1403/11/07	11,730	11,430	11,830	11,620	(0.26)	237	1M	15B
1403/11/06	11,740	11,340	11,740	11,650	2.19	159	3M	32B
1403/11/03	11,520	11,520	11,530	11,400	1.79	72	2M	18B
1403/11/02	11,110	10,960	11,540	11,200	(0.09)	346	1M	11B
1403/11/01	11,400	10,870	11,400	11,210	1.26	550	3M	30B
1403/10/30	10,860	10,830	11,130	11,070	2.41	148	3M	30B
1403/10/29	10,940	10,400	10,970	10,810	1.41	293	2M	22B
1403/10/26	10,650	10,570	10,660	10,660	3.00	296	9M	93B
1403/10/24	10,200	10,200	10,350	10,350	2.99	102	4M	42B
1403/10/23	10,060	10,040	10,190	10,050	(2.9)	782	4M	40B
1403/10/22	10,460	9,930	10,460	10,350	1.87	170	3M	26B
1403/10/16	11,700	11,360	11,700	11,660	2.64	363	4M	48B
1403/10/15	11,440	11,400	11,440	11,360	2.25	197	2M	23B
1403/10/12	10,810	10,810	11,330	11,110	1.00	111	1M	13B
1403/10/11	11,200	10,700	11,280	11,000	0.36	149	1M	12B
1403/10/10	11,000	10,950	11,280	10,960	(2.84)	186	5M	52B
1403/10/09	11,630	10,970	11,630	11,280	(0.18)	838	3M	34B
1403/10/08	10,720	10,720	11,330	11,300	2.73	382	5M	60B
1403/10/05	11,050	10,700	11,160	11,000	1.48	229	3M	32B
1403/10/04	10,570	10,570	10,850	10,840	2.85	145	5M	54B
1403/10/03	10,520	10,330	10,550	10,540	2.83	124	4M	46B
1403/10/02	10,400	10,120	10,450	10,250	0.0	1,195	3M	34B
1403/10/01	10,260	10,130	10,400	10,250	1.49	72	2M	16B
1403/09/28	9,990	9,700	10,300	10,100	1.00	829	6M	60B
1403/09/27	10,300	9,970	10,330	10,000	(2.63)	1,607	4M	45B
1403/09/26	10,770	10,200	10,770	10,270	(2.28)	1,203	5M	51B
1403/09/25	10,530	10,270	10,530	10,510	2.74	261	7M	70B
1403/09/24	10,230	10,230	10,230	10,230	2.92	50	3M	27B
1403/09/21	9,720	9,700	10,220	9,940	(0.1)	205	3M	33B
1403/09/20	9,990	9,670	10,180	9,950	0.30	286	6M	64B
1403/09/19	9,930	9,810	9,930	9,920	2.80	391	13M	127B
1403/09/18	9,650	9,620	9,650	9,650	2.99	297	15M	141B
1403/09/17	9,370	9,370	9,370	9,370	2.97	82	5M	49B
1403/09/14	9,070	8,910	9,100	9,100	2.94	212	15M	133B
1403/09/13	8,890	8,460	8,890	8,840	2.31	146	5M	48B
1403/09/12	8,590	8,590	8,640	8,640	2.98	202	13M	108B
1403/09/11	8,570	8,240	8,570	8,390	0.0	72	167K	1B
1403/09/10	8,580	8,260	8,630	8,390	0.0	57	293K	2B
1403/09/07	8,560	8,290	8,560	8,390	(0.12)	63	1M	9B
1403/09/06	8,690	8,260	8,690	8,400	(0.71)	151	3M	24B
1403/09/05	8,450	8,400	8,460	8,460	2.92	247	16M	131B
1403/09/04	8,480	8,110	8,500	8,220	(0.6)	112	3M	22B
1403/09/03	8,500	8,110	8,500	8,270	(0.12)	53	980K	8B
1403/08/30	8,460	8,300	8,500	8,280	0.24	37	201K	2B
1403/08/29	8,260	8,200	8,260	8,260	2.99	67	3M	21B
1403/08/28	8,110	8,110	8,150	8,020	1.26	23	1M	9B
1403/08/27	8,130	7,940	8,130	7,920	0.25	48	599K	5B
1403/08/26	7,910	7,910	8,010	7,900	1.54	44	1M	11B
1403/08/23	7,800	7,690	7,800	7,780	(0.38)	92	912K	7B
1403/08/22	7,780	7,730	8,010	7,810	0.39	65	778K	6B
1403/08/21	7,990	7,750	7,990	7,780	0.0	35	110K	858M
1403/08/20	7,650	7,650	7,940	7,780	0.13	50	514K	4B
1403/08/19	7,600	7,600	7,850	7,770	0.0	8	31K	238M
1403/08/16	7,600	7,550	7,770	7,770	(0.13)	12	64K	488M
1403/08/15	7,780	7,600	7,780	7,780	0.0	8	10K	79M
1403/08/14	7,590	7,590	7,790	7,780	(0.51)	31	404K	3B
1403/08/13	7,720	7,620	7,730	7,820	(0.26)	37	242K	2B
1403/08/12	8,030	7,770	8,030	7,840	0.0	8	5K	38M
1403/08/09	8,160	7,830	8,160	7,840	(2.85)	75	4M	28B
1403/08/08	8,000	7,960	8,230	8,070	0.0	14	12K	97M
1403/08/07	8,100	8,100	8,310	8,070	0.0	8	6K	46M
1403/08/06	7,930	7,930	8,310	8,070	0.0	19	38K	316M
1403/08/05	8,200	7,970	8,280	8,070	0.0	19	74K	594M
1403/08/02	8,000	7,990	8,000	8,070	0.0	3	6K	50M
1403/08/01	7,850	7,840	7,870	8,070	0.0	7	12K	98M
1403/07/30	7,830	7,830	8,020	8,070	0.0	14	60K	468M
1403/07/29	7,840	7,840	8,040	8,070	(0.12)	15	105K	828M
1403/07/28	7,950	7,870	7,960	8,080	(0.12)	15	113K	889M
1403/07/25	8,170	8,150	8,170	8,090	0.0	6	7K	57M
1403/07/24	8,090	8,090	8,100	8,090	0.0	5	3K	22M
1403/07/23	7,960	7,960	8,000	8,090	0.0	7	7K	59M
1403/07/22	8,210	8,050	8,210	8,090	0.0	174	156K	1B
1403/07/21	8,090	8,080	8,090	8,090	0.0	22	128K	1B
1403/07/18	8,170	8,120	8,170	8,090	0.0	103	206K	2B
1403/07/17	8,060	8,050	8,090	8,090	0.0	7	54K	437M
1403/07/16	8,160	8,090	8,170	8,090	0.0	186	171K	1B
1403/07/15	8,160	8,010	8,170	8,090	0.0	27	223K	2B
1403/07/14	8,090	8,090	8,170	8,090	0.0	12	17K	136M
1403/07/11	8,170	8,060	8,170	8,090	0.0	156	158K	1B
1403/07/10	8,040	8,040	8,170	8,090	0.0	168	259K	2B
1403/07/09	8,150	8,100	8,150	8,090	0.0	79	40K	329M
1403/07/08	8,030	8,030	8,190	8,090	(0.25)	99	656K	5B
1403/07/07	8,200	8,040	8,200	8,110	(0.12)	29	294K	2B
1403/07/04	8,120	8,100	8,140	8,120	0.0	18	228K	2B
1403/07/03	8,100	8,100	8,340	8,120	0.25	23	508K	4B
1403/07/02	8,310	8,100	8,310	8,100	0.0	3	2K	16M
1403/07/01	8,190	7,970	8,190	8,100	(0.12)	461	265K	2B
1403/06/28	8,200	8,080	8,200	8,110	0.0	76	85K	692M
1403/06/27	8,220	8,220	8,220	8,110	1.50	44	1M	11B
1403/06/26	8,050	8,040	8,210	7,990	0.13	27	132K	1B
1403/06/25	8,110	7,810	8,110	7,980	(0.13)	354	204K	2B
1403/06/24	8,100	8,080	8,100	7,990	0.0	5	2K	16M
1403/06/21	8,070	8,070	8,070	7,990	0.0	2	25K	205M
1403/06/20	8,080	8,070	8,120	7,990	0.0	9	34K	273M
1403/06/19	8,150	8,070	8,150	7,990	0.0	27	61K	493M
1403/06/18	7,910	7,890	8,000	7,990	0.0	8	79K	631M
1403/06/17	8,140	8,130	8,160	7,990	0.0	6	1K	12M
1403/06/13	8,110	8,100	8,110	7,990	0.38	62	548K	4B
1403/06/11	8,100	8,080	8,100	7,960	0.13	43	121K	976M
1403/06/10	8,090	8,060	8,090	7,950	0.13	47	128K	1B
1403/06/07	8,080	8,020	8,080	7,940	0.0	80	48K	386M
1403/06/06	8,090	7,890	8,090	7,940	0.0	1,169	472K	4B
1403/06/05	7,910	7,890	8,110	7,940	(0.25)	39	1M	8B
1403/06/03	7,920	7,850	8,000	7,960	(0.13)	37	320K	3B
1403/05/31	7,900	7,840	8,080	7,970	(0.13)	17	216K	2B
1403/05/30	7,990	7,870	8,070	7,980	(0.13)	12	159K	1B
1403/05/29	8,160	7,840	8,160	7,990	(0.13)	32	271K	2B
1403/05/28	8,040	8,000	8,140	8,000	0.0	12	41K	333M
1403/05/27	8,070	8,000	8,080	8,000	0.0	28	23K	182M
1403/05/24	8,070	8,060	8,070	8,000	0.0	5	13K	103M
1403/05/23	7,970	7,960	7,970	8,000	0.0	3	22K	175M
1403/05/22	7,990	7,990	8,050	8,000	0.0	46	26K	207M
1403/05/21	8,080	8,000	8,080	8,000	0.0	8	60K	482M
1403/05/20	8,000	8,000	8,080	8,000	0.0	15	146K	1B
1403/05/16	8,050	7,950	8,050	8,000	(0.12)	579	853K	7B
1403/05/15	8,020	8,000	8,070	8,010	0.0	9	26K	207M
1403/05/14	8,010	7,990	8,020	8,010	0.0	18	21K	171M
1403/05/13	7,850	7,750	8,000	8,010	(0.25)	41	297K	2B
1403/05/10	7,780	7,710	8,000	8,030	(0.99)	29	1M	8B
1403/05/09	8,080	7,900	8,080	8,110	(0.86)	118	676K	5B
1403/05/08	8,300	8,120	8,300	8,180	0.0	72	26K	209M
1403/05/06	8,180	8,180	8,260	8,180	0.0	55	23K	187M
1403/05/03	8,290	8,100	8,290	8,180	0.0	19	304K	2B
1403/05/02	8,150	7,960	8,280	8,180	(0.12)	28	173K	1B
1403/05/01	8,480	8,010	8,480	8,190	0.0	6	17K	135M
1403/04/31	8,200	8,050	8,200	8,190	(0.12)	70	334K	3B
1403/04/30	8,110	8,070	8,290	8,200	(0.12)	31	118K	958M
1403/04/27	8,220	8,060	8,300	8,210	(0.12)	1,266	383K	3B
1403/04/24	8,290	8,120	8,380	8,220	0.0	425	85K	699M
1403/04/23	8,180	8,160	8,240	8,220	(0.12)	186	582K	5B
1403/04/20	8,210	8,200	8,310	8,230	0.0	13	57K	472M
1403/04/19	8,000	7,970	8,300	8,230	(0.24)	59	373K	3B
1403/04/18	8,100	8,000	8,100	8,250	(0.24)	52	239K	2B
1403/04/17	8,600	8,070	8,600	8,270	(0.24)	172	425K	3B
1403/04/16	8,650	8,210	8,700	8,290	0.85	192	2M	16B
1403/04/13	8,600	8,200	8,600	8,220	0.0	322	1M	9B
1403/04/12	8,630	8,200	8,630	8,220	0.0	47	1M	11B
1403/04/11	8,190	7,990	8,270	8,220	(0.12)	117	514K	4B
1403/04/10	8,120	7,970	8,120	8,230	(0.36)	34	306K	2B
1403/04/09	8,200	8,050	8,350	8,260	0.0	7	18K	146M
1403/04/06	8,270	8,220	8,270	8,260	0.0	54	984K	8B
1403/04/04	8,300	8,240	8,330	8,260	0.85	101	3M	21B
1403/04/03	8,280	8,220	8,290	8,190	0.24	9	405K	3B
1403/04/02	8,220	8,190	8,290	8,170	0.37	20	626K	5B
1403/03/30	8,220	8,120	8,270	8,140	0.0	65	431K	4B
1403/03/29	8,230	8,220	8,230	8,140	0.0	64	129K	1B
1403/03/27	8,280	8,280	8,280	8,140	0.0	1	6K	50M
1403/03/23	8,150	8,150	8,150	8,140	0.0	39	41K	331M
1403/03/22	8,140	8,140	8,220	8,140	0.0	33	110K	904M
1403/03/21	8,230	8,160	8,230	8,140	0.0	36	74K	609M
1403/03/20	8,130	8,130	8,270	8,140	0.12	33	535K	4B
1403/03/19	8,130	7,980	8,130	8,130	0.0	287	115K	926M
1403/03/16	8,120	8,120	8,270	8,130	0.0	15	18K	149M
1403/03/13	8,130	7,970	8,150	8,130	0.0	23	107K	857M
1403/03/12	8,290	8,130	8,290	8,130	0.0	19	229K	2B
1403/03/09	8,260	8,070	8,270	8,130	0.12	46	673K	5B
1403/03/08	8,100	8,100	8,230	8,120	0.12	43	478K	4B
1403/03/07	7,980	7,980	8,000	8,110	(0.37)	23	522K	4B
1403/03/06	8,210	8,070	8,210	8,140	(1.09)	31	2M	13B
1403/03/05	8,320	8,160	8,480	8,230	(1.08)	319	2M	15B
1403/03/01	8,210	8,210	8,400	8,320	0.12	47	311K	3B
1403/02/30	8,470	8,140	8,470	8,310	(2.92)	54	2M	13B
1403/02/29	8,570	8,260	8,640	8,560	(0.35)	52	354K	3B
1403/02/26	8,600	8,400	8,600	8,590	(0.23)	25	500K	4B
1403/02/25	8,330	8,330	8,510	8,610	0.0	10	103K	879M
1403/02/24	8,630	8,350	8,630	8,610	(0.35)	30	390K	3B
1403/02/23	8,460	8,340	8,500	8,640	(0.23)	17	228K	2B
1403/02/22	8,690	8,490	8,690	8,660	(0.35)	122	590K	5B
1403/02/19	8,610	8,500	8,610	8,690	(0.34)	541	436K	4B
1403/02/18	8,720	8,580	8,720	8,720	(0.34)	19	694K	6B
1403/02/17	8,770	8,500	8,770	8,750	(0.23)	29	408K	4B
1403/02/16	8,870	8,480	8,870	8,770	(1.35)	138	1M	10B
1403/02/12	8,890	8,750	8,970	8,890	0.0	73	1M	10B
1403/02/11	8,850	8,740	8,850	8,890	(0.22)	21	301K	3B
1403/02/10	8,910	8,890	9,000	8,910	0.0	24	113K	1B
1403/02/09	8,870	8,870	8,980	8,910	0.0	32	647K	6B
1403/02/08	8,850	8,840	8,900	8,910	(0.22)	374	818K	7B
1403/02/05	8,920	8,650	8,990	8,930	(0.11)	43	156K	1B
1403/02/04	9,020	8,800	9,070	8,940	(0.67)	41	2M	14B
1403/02/03	8,980	8,970	9,200	9,000	0.33	99	3M	31B
1403/02/02	9,030	8,810	9,360	8,970	0.11	41	386K	3B
1403/02/01	8,950	8,950	9,350	8,960	0.56	51	395K	4B
1403/01/29	8,950	8,940	8,950	8,910	0.45	31	1M	12B
1403/01/28	8,880	8,800	8,880	8,870	(0.11)	19	470K	4B
1403/01/27	8,960	8,910	8,960	8,880	0.0	20	54K	483M
1403/01/26	8,860	8,860	8,860	8,880	(0.67)	47	2M	18B
1403/01/25	9,040	8,800	9,050	8,940	(0.22)	154	663K	6B
1403/01/21	9,370	9,050	9,370	8,960	0.11	26	188K	2B
1403/01/20	9,010	9,010	9,290	8,950	1.13	100	632K	6B
1403/01/19	8,940	8,820	9,170	8,850	0.45	81	504K	5B
1403/01/18	8,800	8,780	9,040	8,810	0.34	82	574K	5B
1403/01/15	8,910	8,760	9,100	8,780	0.34	31	333K	3B
1403/01/14	8,770	8,770	8,900	8,750	0.0	36	156K	1B
1403/01/11	8,990	8,750	8,990	8,750	0.0	37	262K	2B
1403/01/08	8,990	8,760	8,990	8,750	0.0	19	198K	2B
1403/01/07	8,780	8,740	8,780	8,750	0.0	46	1M	11B
1403/01/06	8,980	8,700	9,110	8,750	0.81	71	1M	11B
1403/01/05	9,000	8,690	9,070	8,680	0.12	23	315K	3B
1402/12/28	8,670	8,640	8,830	8,670	0.0	43	308K	3B
1402/12/27	8,890	8,570	8,890	8,670	0.0	42	246K	2B
1402/12/26	8,650	8,550	8,930	8,670	(0.12)	46	251K	2B
1402/12/23	8,650	8,600	8,750	8,680	(0.23)	70	596K	5B
1402/12/22	8,620	8,600	8,770	8,700	(0.11)	42	283K	2B
1402/12/21	8,550	8,550	8,880	8,710	0.0	57	481K	4B
1402/12/20	8,650	8,590	8,700	8,710	0.0	42	91K	788M
1402/12/16	8,600	8,580	8,750	8,710	(0.11)	89	351K	3B
1402/12/15	8,600	8,600	8,750	8,720	(0.11)	79	374K	3B
1402/12/14	8,520	8,520	8,800	8,730	(0.23)	29	284K	2B
1402/12/13	8,990	8,600	8,990	8,750	(0.23)	87	785K	7B
1402/12/12	8,600	8,500	8,770	8,770	(0.11)	37	232K	2B
1402/12/09	8,730	8,620	8,730	8,780	0.0	12	18K	153M
1402/12/08	8,710	8,640	8,710	8,780	0.0	18	40K	350M
1402/12/07	8,490	8,390	8,790	8,780	(0.23)	30	166K	1B
1402/12/05	8,650	8,460	8,900	8,800	(0.11)	33	195K	2B
1402/12/02	8,760	8,650	8,770	8,810	(0.11)	22	163K	1B
1402/12/01	8,620	8,620	8,880	8,820	(0.11)	16	111K	969M
1402/11/30	8,860	8,820	8,900	8,830	0.11	46	907K	8B
1402/11/29	8,610	8,610	8,900	8,820	0.0	67	656K	6B
1402/11/28	8,710	8,530	8,790	8,820	(0.23)	46	437K	4B
1402/11/25	8,770	8,700	8,900	8,840	(0.11)	33	581K	5B
1402/11/24	8,770	8,710	8,870	8,850	0.0	16	113K	986M
1402/11/23	8,910	8,770	8,910	8,850	0.0	31	393K	3B
1402/11/21	8,630	8,630	8,900	8,850	0.34	43	1M	11B
1402/11/18	8,430	8,430	8,900	8,820	0.0	165	680K	6B
1402/11/17	8,760	8,670	8,890	8,820	0.0	35	490K	4B
1402/11/16	8,710	8,570	8,900	8,820	0.0	62	695K	6B
1402/11/15	8,840	8,800	8,880	8,820	0.0	26	271K	2B
1402/11/14	8,770	8,760	8,900	8,820	0.23	126	2M	19B
1402/11/11	8,720	8,720	9,000	8,800	1.27	108	1M	11B
1402/11/10	9,070	8,790	9,070	8,690	0.35	54	500K	4B
1402/11/09	8,680	8,670	8,820	8,660	0.23	56	568K	5B
1402/11/08	8,750	8,650	8,800	8,640	0.12	40	522K	5B
1402/11/07	8,650	8,620	8,820	8,630	0.12	43	449K	4B
1402/11/04	8,970	8,670	8,970	8,620	0.12	18	107K	937M
1402/11/03	8,900	8,460	8,900	8,610	(3.26)	233	3M	22B
1402/10/25	10,160	10,040	10,260	10,090	0.30	461	5M	47B
1402/10/24	10,020	10,020	10,230	10,060	0.40	302	2M	15B
1402/10/23	10,020	9,980	10,150	10,020	0.30	302	3M	33B
1402/10/20	10,200	9,940	10,200	9,990	0.20	371	4M	36B
1402/10/19	9,860	9,860	10,250	9,970	1.42	309	2M	20B
1402/10/18	9,950	9,770	9,950	9,830	0.10	119	2M	17B
1402/10/17	9,830	9,820	9,920	9,820	0.0	71	272K	3B
1402/10/16	9,900	9,830	9,930	9,820	0.0	52	237K	2B
1402/10/13	9,790	9,670	9,840	9,820	0.0	20	144K	1B
1402/10/12	9,660	9,650	9,770	9,820	(0.1)	28	225K	2B
1402/10/11	9,690	9,630	9,870	9,830	(0.1)	26	287K	3B
1402/10/10	9,730	9,730	9,870	9,840	0.0	63	322K	3B
1402/10/09	9,800	9,760	9,900	9,840	0.0	130	1M	13B
1402/10/06	9,800	9,790	9,900	9,840	0.0	72	644K	6B
1402/10/05	9,840	9,640	9,900	9,840	0.0	61	808K	8B
1402/10/04	9,670	9,660	9,910	9,840	(0.1)	170	1M	10B
1402/10/03	9,900	9,760	9,900	9,850	(0.2)	186	1M	13B
1402/10/02	9,800	9,800	10,100	9,870	0.20	122	1M	10B
1402/09/29	9,890	9,850	10,030	9,850	0.41	101	1M	11B
1402/09/28	9,720	9,700	9,900	9,810	(0.1)	96	2M	19B
1402/09/27	9,930	9,580	9,970	9,820	0.41	428	3M	29B
1402/09/25	9,650	9,650	9,950	9,780	0.20	234	1M	12B
1402/09/22	9,630	9,630	9,930	9,760	0.21	239	1M	12B
1402/09/21	9,700	9,700	9,890	9,740	0.21	105	960K	9B
1402/09/20	9,830	9,740	9,990	9,720	0.21	76	482K	5B
1402/09/19	9,890	9,600	9,890	9,700	(0.21)	284	2M	18B
1402/09/18	9,740	9,590	9,890	9,720	0.73	257	3M	31B
1402/09/15	9,710	9,520	9,800	9,650	0.10	58	613K	6B
1402/09/14	9,550	9,410	9,900	9,640	0.63	127	1M	11B
1402/09/13	9,910	9,410	10,100	9,580	(2.64)	408	3M	26B
1402/09/12	9,630	9,280	10,000	9,840	2.93	363	2M	24B
1402/09/11	9,160	9,160	9,690	9,560	3.58	511	4M	39B
1402/09/08	9,360	9,130	9,500	9,230	1.43	174	4M	37B
1402/09/07	9,260	9,160	9,260	9,100	0.0	27	113K	1B
1402/09/06	9,130	9,110	9,200	9,100	0.11	37	179K	2B
1402/09/05	9,030	9,030	9,320	9,090	0.0	24	174K	2B
1402/09/04	9,500	9,150	9,500	9,090	0.44	146	498K	5B
1402/09/01	9,010	8,960	9,400	9,050	0.11	74	589K	5B
1402/08/30	8,880	8,870	9,050	9,040	(0.11)	30	271K	2B
1402/08/29	8,990	8,910	9,010	9,050	(0.11)	40	399K	4B
1402/08/28	8,900	8,840	9,200	9,060	0.0	47	550K	5B
1402/08/27	8,900	8,890	9,130	9,060	(0.11)	34	293K	3B
1402/08/24	9,000	8,930	9,000	9,070	(0.55)	32	838K	8B
1402/08/23	8,860	8,860	9,300	9,120	0.0	72	620K	6B
1402/08/22	8,950	8,950	9,240	9,120	0.0	24	352K	3B
1402/08/21	8,930	8,910	9,250	9,120	0.11	38	467K	4B
1402/08/20	9,120	8,930	9,160	9,110	(0.11)	31	626K	6B
1402/08/17	9,200	8,870	9,250	9,120	(0.11)	52	399K	4B
1402/08/16	8,660	8,660	9,360	9,130	2.35	218	6M	50B
1402/08/15	9,000	8,820	9,170	8,920	0.11	21	314K	3B
1402/08/14	8,870	8,870	9,080	8,910	0.0	35	153K	1B
1402/08/13	9,320	8,850	9,320	8,910	0.0	12	114K	1B
1402/08/10	8,600	8,550	8,950	8,910	0.0	28	64K	569M
1402/08/09	9,160	8,730	9,160	8,910	0.0	29	89K	784M
1402/08/08	9,000	9,000	9,200	8,910	0.0	4	18K	169M
1402/08/07	8,650	8,480	9,000	8,910	(0.11)	52	555K	5B
1402/08/06	8,680	8,650	8,990	8,920	(1.98)	65	1M	9B
1402/08/03	8,660	8,660	8,990	9,100	(0.11)	25	87K	775M
1402/08/02	9,000	8,720	9,000	9,110	(0.11)	19	81K	706M
1402/08/01	9,130	8,960	9,130	9,120	(0.11)	63	181K	2B
1402/07/30	9,230	8,950	9,230	9,130	(0.11)	267	352K	3B
1402/07/29	9,150	9,140	9,300	9,140	0.0	27	86K	791M
1402/07/26	8,910	8,910	9,190	9,140	0.0	90	345K	3B
1402/07/25	9,230	9,170	9,290	9,140	0.0	76	119K	1B
1402/07/24	9,270	9,140	9,270	9,140	0.11	82	381K	3B
1402/07/23	9,100	8,810	9,250	9,130	(0.22)	75	863K	8B
1402/07/22	8,900	8,720	9,010	9,150	(0.11)	19	140K	1B
1402/07/19	9,320	9,010	9,320	9,160	0.0	21	303K	3B
1402/07/18	9,180	8,920	9,190	9,160	(0.22)	56	341K	3B
1402/07/17	9,150	8,920	9,240	9,180	(0.11)	57	231K	2B
1402/07/16	8,950	8,800	9,090	9,190	(0.76)	84	591K	5B
1402/07/15	9,100	8,940	9,250	9,260	(1.59)	126	1M	9B
1402/07/12	9,340	9,130	9,510	9,410	(2.08)	252	1M	11B
1402/07/10	10,150	9,530	10,150	9,610	(4.19)	699	3M	28B
1402/07/09	9,980	9,630	10,200	10,030	1.21	236	3M	31B
1402/07/08	10,260	9,830	10,260	9,910	1.33	260	2M	16B
1402/07/05	9,950	9,400	10,200	9,780	(0.31)	286	3M	32B
1402/07/04	9,610	9,430	9,880	9,810	(0.2)	109	326K	3B
1402/07/03	10,200	9,410	10,200	9,830	(0.2)	253	1M	11B
1402/07/01	10,240	9,840	10,270	9,850	0.61	163	961K	10B
1402/06/29	9,590	9,590	10,060	9,790	2.09	291	1M	14B
1402/06/28	9,700	9,540	9,750	9,590	0.74	150	1M	14B
1402/06/27	9,290	9,290	9,730	9,520	(0.1)	166	877K	8B
1402/06/26	9,700	9,420	9,700	9,530	0.11	61	323K	3B
1402/06/22	9,760	9,480	9,760	9,520	0.53	72	742K	7B
1402/06/21	9,710	9,550	9,710	9,470	0.64	157	684K	7B
1402/06/20	9,480	9,200	9,690	9,410	1.18	288	2M	15B
1402/06/19	8,790	8,790	9,560	9,300	0.76	225	2M	15B
1402/06/18	8,900	8,850	9,360	9,230	(0.11)	183	751K	7B
1402/06/14	9,220	9,130	9,240	9,240	5.00	348	6M	55B
1402/06/13	8,810	8,700	8,960	8,800	3.04	202	2M	15B
1402/06/12	8,880	8,590	8,880	8,540	0.23	59	190K	2B
1402/06/11	8,310	8,310	8,920	8,520	0.24	76	217K	2B
1402/06/08	8,830	8,400	8,830	8,500	(0.12)	54	670K	6B
1402/06/07	8,740	8,250	8,740	8,510	(0.35)	124	1M	10B
1402/06/06	8,700	8,430	8,700	8,540	0.23	303	992K	9B
1402/06/05	8,900	8,420	8,900	8,520	0.24	66	534K	5B
1402/06/04	8,830	8,330	8,840	8,500	0.12	63	483K	4B
1402/06/01	8,030	8,030	8,820	8,490	1.07	131	620K	5B
1402/05/31	8,490	8,200	8,490	8,400	(0.59)	207	722K	6B
1402/05/30	8,720	8,390	8,720	8,450	0.24	214	566K	5B
1402/05/29	8,200	8,200	8,500	8,430	(0.12)	195	674K	6B
1402/05/28	8,370	8,100	8,570	8,440	(0.12)	155	138K	1B
1402/05/25	8,300	8,140	8,370	8,450	(0.12)	70	198K	2B
1402/05/24	8,620	8,100	8,620	8,460	(0.7)	132	495K	4B
1402/05/23	8,590	8,360	8,660	8,520	0.0	93	214K	2B
1402/05/22	8,760	8,170	8,760	8,520	0.0	168	415K	4B
1402/05/21	8,880	8,300	8,930	8,520	(2.41)	690	2M	16B
1402/05/18	8,800	8,510	9,080	8,730	(0.91)	246	4M	33B
1402/05/17	8,920	8,520	9,030	8,810	0.80	76	791K	7B
1402/05/16	8,960	8,770	8,960	8,740	0.23	55	414K	4B
1402/05/15	8,830	8,690	8,980	8,720	0.11	56	380K	3B
1402/05/14	8,900	8,490	9,130	8,710	0.11	41	59K	531M
1402/05/10	8,570	8,560	8,820	8,700	0.0	35	77K	667M
1402/05/09	8,510	8,450	8,720	8,700	(0.23)	67	568K	5B
1402/05/08	8,810	8,590	8,960	8,720	(1.69)	169	3M	24B
1402/05/07	9,000	8,850	9,090	8,870	0.0	38	294K	3B
1402/05/04	8,880	8,850	8,970	8,870	0.0	40	157K	1B
1402/05/03	9,150	8,550	9,150	8,870	(0.11)	127	446K	4B
1402/05/02	9,000	8,790	9,170	8,880	0.11	81	479K	4B
1402/05/01	8,750	8,440	8,970	8,870	0.0	129	466K	4B
1402/04/31	8,490	8,480	8,700	8,870	(0.22)	44	174K	1B
1402/04/28	9,190	8,480	9,190	8,890	(0.11)	111	840K	7B
1402/04/27	8,530	8,530	9,150	8,900	0.45	76	629K	6B
1402/04/26	8,790	8,470	8,880	8,860	(0.56)	75	340K	3B
1402/04/25	9,000	8,640	9,000	8,910	(1.98)	98	1M	9B
1402/04/24	9,200	8,820	9,400	9,090	(0.87)	109	1M	9B
1402/04/21	9,210	9,170	9,350	9,170	(4.97)	151	5M	46B
1402/04/20	9,760	9,210	9,760	9,650	(0.31)	97	283K	3B
1402/04/19	9,450	9,390	9,670	9,680	(0.31)	103	356K	3B
1402/04/18	9,480	9,450	9,760	9,710	(0.31)	105	349K	3B
1402/04/17	9,780	9,680	9,920	9,740	0.93	151	2M	15B
1402/04/14	9,890	9,450	9,890	9,650	0.63	130	1M	14B
1402/04/13	9,560	9,380	9,780	9,590	0.0	233	1M	14B
1402/04/12	9,700	9,370	10,000	9,590	(0.72)	243	1M	13B
1402/04/11	9,450	9,410	9,900	9,660	(0.1)	151	741K	7B
1402/04/10	10,040	9,480	10,040	9,670	0.10	167	489K	5B
1402/04/07	10,070	9,580	10,070	9,660	(4.17)	269	4M	42B
1402/04/06	10,590	9,960	10,700	10,080	(3.82)	735	7M	66B
1402/04/05	10,210	10,210	10,610	10,480	0.19	183	2M	17B
1402/04/04	10,320	10,300	10,640	10,460	(1.04)	302	2M	20B
1402/04/03	11,080	10,410	11,080	10,570	(3.47)	1,121	13M	138B
1402/03/31	10,850	10,500	10,950	10,950	4.99	837	42M	463B
1402/03/30	10,470	10,360	10,640	10,430	0.97	152	2M	25B
1402/03/29	10,560	10,210	10,560	10,330	(0.1)	205	562K	6B
1402/03/28	10,600	9,920	10,600	10,340	(0.1)	128	561K	6B
1402/03/27	10,740	10,250	10,740	10,350	0.0	93	643K	7B
1402/03/24	10,670	10,100	10,780	10,350	0.0	97	266K	3B
1402/03/23	10,440	10,180	10,630	10,350	0.0	194	1M	15B
1402/03/22	10,300	10,110	10,540	10,350	(0.38)	393	1M	13B
1402/03/21	10,440	10,240	10,440	10,390	(0.1)	154	390K	4B
1402/03/20	10,630	10,170	10,670	10,400	(1.23)	352	2M	18B
1402/03/17	10,690	10,430	10,770	10,530	0.86	151	1M	12B
1402/03/16	10,670	10,410	10,770	10,440	1.16	173	1M	12B
1402/03/13	10,780	10,280	10,780	10,320	0.49	129	658K	7B
1402/03/10	10,390	9,910	10,430	10,270	3.32	271	2M	25B
1402/03/09	10,150	9,840	10,150	9,940	0.51	116	1M	12B
1402/03/08	9,780	9,780	10,100	9,890	0.0	89	311K	3B
1402/03/07	9,920	9,500	10,000	9,890	(0.3)	195	825K	8B
1402/03/06	10,360	9,860	10,360	9,920	0.30	111	632K	6B
1402/03/03	10,290	9,950	10,290	9,890	0.61	111	645K	6B
1402/03/02	9,700	9,570	10,180	9,830	1.34	140	808K	8B
1402/03/01	9,460	9,460	10,040	9,700	1.36	184	1M	10B
1402/02/31	9,200	9,200	9,650	9,570	0.0	142	196K	2B
1402/02/30	9,430	9,300	9,750	9,570	(0.1)	215	394K	4B
1402/02/27	9,750	9,330	10,040	9,580	(0.21)	475	1M	10B
1402/02/25	10,060	9,160	10,060	9,600	0.10	104	371K	4B
1402/02/24	9,680	9,060	9,790	9,590	2.79	169	2M	19B
1402/02/23	9,270	9,200	9,340	9,330	(3.62)	209	2M	18B
1402/02/20	9,760	9,430	9,920	9,680	(0.72)	821	2M	15B
1402/02/19	9,410	9,410	10,000	9,750	(1.52)	234	2M	17B
1402/02/18	9,810	9,560	9,810	9,900	(1.59)	131	881K	8B
1402/02/17	10,400	9,950	10,480	10,060	(3.92)	1,155	5M	51B
1402/02/16	10,490	10,060	10,540	10,470	4.28	410	6M	59B
1402/02/13	10,300	9,880	10,300	10,040	0.20	446	5M	46B
1402/02/12	10,270	9,930	10,300	10,020	1.83	425	4M	37B
1402/02/11	9,640	9,500	10,080	9,840	2.50	629	5M	51B
1402/02/10	9,520	9,520	9,760	9,600	1.59	233	2M	18B
1402/02/09	9,320	9,310	9,700	9,450	0.21	306	4M	40B
1402/02/06	9,580	9,300	9,800	9,430	(0.63)	335	8M	72B
1402/02/05	9,800	9,290	9,890	9,490	(0.42)	477	4M	40B
1402/02/04	9,200	9,170	9,810	9,530	1.60	305	3M	25B
1402/01/30	9,560	9,120	9,560	9,380	(1.57)	1,368	2M	18B
1402/01/29	9,460	9,230	9,590	9,530	4.27	482	6M	53B
1402/01/28	8,700	8,700	9,400	9,140	1.22	557	6M	56B
1402/01/27	8,910	8,700	9,300	9,030	(1.2)	810	9M	84B
1402/01/26	9,000	8,860	9,240	9,140	3.86	826	16M	142B
1402/01/22	8,560	8,560	8,980	8,800	2.80	724	9M	78B
1402/01/21	8,590	8,230	8,590	8,560	4.52	1,271	32M	277B
1402/01/20	7,910	7,910	8,190	8,190	5.00	768	15M	124B
1402/01/19	7,800	7,680	7,800	7,800	4.98	412	12M	97B
1402/01/16	7,040	7,040	7,540	7,430	3.34	507	10M	73B
1402/01/15	7,150	7,060	7,500	7,190	0.0	320	2M	12B
1402/01/14	7,250	7,050	7,400	7,190	1.84	230	2M	13B
1402/01/09	7,000	6,900	7,190	7,060	(0.84)	563	3M	18B
1402/01/08	7,220	7,040	7,230	7,120	(0.7)	592	2M	12B
1402/01/06	7,370	6,890	7,370	7,210	(0.55)	90	364K	3B
1402/01/05	7,120	7,070	7,580	7,250	(0.82)	409	2M	14B
1401/12/28	7,160	7,160	7,320	7,310	4.73	447	6M	40B
1401/12/27	6,800	6,800	6,980	6,980	4.96	307	10M	68B
1401/12/24	6,780	6,520	6,780	6,650	0.91	302	2M	15B
1401/12/23	6,670	6,460	6,770	6,590	0.15	193	650K	4B
1401/12/22	6,410	6,410	6,780	6,580	(0.45)	160	570K	4B
1401/12/21	7,020	6,460	7,020	6,610	(2.79)	529	2M	13B
1401/12/20	6,860	6,670	7,020	6,800	1.49	312	2M	11B
1401/12/16	6,600	6,500	6,720	6,700	4.69	258	4M	29B
1401/12/15	6,280	6,280	6,600	6,400	1.11	201	1M	8B
1401/12/14	6,430	6,230	6,430	6,330	(0.16)	171	728K	5B
1401/12/13	6,460	6,210	6,460	6,340	(0.16)	147	424K	3B
1401/12/10	6,600	6,250	6,600	6,350	0.32	128	540K	3B
1401/12/09	6,460	6,180	6,460	6,330	(0.94)	267	2M	10B
1401/12/08	6,210	6,210	6,460	6,390	(0.93)	530	2M	10B
1401/12/07	6,800	6,210	6,800	6,450	(1.23)	625	4M	29B
1401/12/06	6,050	6,050	6,530	6,530	4.98	437	9M	59B
1401/12/03	6,250	5,970	6,420	6,220	(0.48)	268	651K	4B
1401/12/02	6,320	6,210	6,520	6,250	0.64	137	472K	3B
1401/12/01	6,140	6,080	6,340	6,210	2.81	187	3M	16B
1401/11/30	5,910	5,820	6,050	6,040	(0.33)	177	368K	2B
1401/11/26	5,860	5,860	6,000	6,060	(0.49)	548	560K	3B
1401/11/25	5,980	5,940	6,110	6,090	(0.33)	290	456K	3B
1401/11/24	6,150	5,980	6,150	6,110	(0.33)	203	559K	3B
1401/11/23	6,040	5,900	6,290	6,130	(0.65)	296	1M	7B
1401/11/19	6,050	5,960	6,220	6,170	(0.32)	244	530K	3B
1401/11/18	6,200	6,090	6,330	6,190	0.0	302	542K	3B
1401/11/17	6,120	6,020	6,310	6,190	(2.06)	429	2M	12B
1401/11/16	6,570	6,120	6,570	6,320	(1.86)	159	1M	8B
1401/11/12	6,450	6,300	6,540	6,440	0.0	95	502K	3B
1401/11/11	6,240	6,240	6,540	6,440	(0.31)	108	704K	4B
1401/11/10	6,700	6,230	6,700	6,460	(0.31)	138	385K	2B
1401/11/09	6,530	6,480	6,660	6,480	(4.99)	215	4M	24B
1401/11/08	6,700	6,530	6,700	6,820	(0.58)	168	408K	3B
1401/11/05	7,090	6,650	7,090	6,860	(2.0)	236	1M	9B
1401/11/04	7,090	6,780	7,150	7,000	(0.28)	162	789K	5B
1401/11/03	7,290	6,830	7,290	7,020	(1.4)	310	2M	15B
1401/11/02	7,160	6,900	7,230	7,120	2.01	325	3M	22B
1401/11/01	7,270	6,850	7,270	6,980	(0.43)	182	2M	12B
1401/10/28	6,810	6,810	7,150	7,010	0.14	204	787K	6B
1401/10/27	7,100	6,820	7,300	7,000	(2.23)	544	2M	16B
1401/10/26	7,200	7,020	7,350	7,160	0.99	483	4M	26B
1401/10/24	7,030	6,770	7,240	7,090	(0.28)	326	1M	11B
1401/10/21	7,400	7,030	7,490	7,110	(3.92)	826	8M	60B
1401/10/20	7,400	7,260	7,400	7,400	4.96	1,016	24M	179B
1401/10/19	7,050	7,050	7,050	7,050	4.91	133	9M	66B
1401/10/07	14,900	14,410	14,900	14,600	(1.42)	648	2M	28B
1401/10/05	15,000	14,230	15,400	14,810	0.95	587	2M	30B
1401/10/04	14,190	13,850	14,880	14,670	3.46	628	4M	63B
1401/10/03	14,220	14,150	14,540	14,180	2.24	269	815K	12B
1401/09/30	14,030	13,750	14,060	13,870	0.87	174	1M	16B
1401/09/29	13,500	13,500	14,050	13,750	1.33	212	2M	23B
1401/09/28	13,380	13,260	13,880	13,570	0.07	81	208K	3B
1401/09/27	13,600	13,530	13,910	13,560	0.15	64	177K	2B
1401/09/26	13,870	13,320	13,870	13,540	0.0	50	138K	2B
1401/09/23	13,460	13,440	13,920	13,540	0.22	126	336K	5B
1401/09/22	13,530	13,170	13,650	13,510	(0.15)	85	310K	4B
1401/09/21	13,490	13,190	13,530	13,530	(1.24)	76	518K	7B
1401/09/20	13,220	13,220	13,380	13,700	0.0	3	1K	16M
1401/09/19	13,200	13,200	13,250	13,700	0.0	10	8K	111M
1401/09/16	13,240	13,200	13,490	13,700	(0.15)	15	43K	565M
1401/09/15	13,490	13,210	13,490	13,720	(0.07)	16	22K	292M
1401/09/14	13,620	13,300	13,620	13,730	(0.15)	16	48K	640M
1401/09/13	13,640	13,640	13,640	13,750	0.0	1	1K	14M
1401/09/12	13,400	13,400	13,780	13,750	(0.15)	24	79K	1B
1401/09/09	13,540	13,440	13,630	13,770	0.0	7	15K	203M
1401/09/08	13,510	13,450	13,650	13,770	0.0	10	7K	88M
1401/09/07	13,700	13,400	13,700	13,770	0.0	20	23K	310M
1401/09/06	13,750	13,450	13,750	13,770	0.0	15	18K	246M
1401/09/05	13,600	13,500	13,600	13,770	0.0	9	10K	139M
1401/09/02	13,700	13,420	13,700	13,770	0.0	12	11K	156M
1401/09/01	13,420	13,400	13,770	13,770	0.0	5	17K	234M
1401/08/30	13,620	13,400	13,850	13,770	(0.58)	25	303K	4B
1401/08/29	13,620	13,400	13,670	13,850	(0.14)	31	123K	2B
1401/08/28	13,940	13,620	13,940	13,870	(0.29)	53	232K	3B
1401/08/25	13,610	13,510	13,660	13,910	(0.36)	43	214K	3B
1401/08/24	13,990	13,480	13,990	13,960	(0.57)	40	257K	4B
1401/08/23	13,840	13,600	13,980	14,040	(0.21)	28	179K	2B
1401/08/22	13,840	13,700	13,940	14,070	(0.64)	36	332K	5B
1401/08/21	13,850	13,580	13,900	14,160	(0.91)	112	351K	5B
1401/08/18	14,010	13,900	14,010	14,290	(0.21)	15	82K	1B
1401/08/17	14,050	14,050	14,400	14,320	(0.07)	28	63K	895M
1401/08/16	13,870	13,870	14,520	14,330	0.0	69	243K	3B
1401/08/15	14,060	14,000	14,300	14,330	(0.62)	38	317K	4B
1401/08/14	14,410	14,050	14,410	14,420	0.0	13	20K	278M
1401/08/11	14,390	14,100	14,390	14,420	0.0	2	6K	79M
1401/08/10	14,300	14,030	14,300	14,420	(0.07)	20	37K	525M
1401/08/09	14,050	14,050	14,280	14,430	0.0	9	5K	66M
1401/08/08	14,020	14,010	14,350	14,430	(0.35)	7	152K	2B
1401/08/07	14,240	14,040	14,250	14,480	(0.28)	20	161K	2B
1401/08/04	14,270	14,220	14,300	14,520	(0.75)	32	387K	6B
1401/08/03	14,340	14,330	14,450	14,630	(0.14)	19	81K	1B
1401/08/02	14,440	14,330	14,640	14,650	(0.27)	27	193K	3B
1401/08/01	14,440	14,440	14,690	14,690	0.20	54	2M	31B
1401/07/30	14,600	14,400	14,700	14,660	0.41	52	2M	29B
1401/07/27	14,600	14,440	14,700	14,600	0.07	13	265K	4B
1401/07/26	14,580	14,430	14,850	14,590	0.07	26	473K	7B
1401/07/25	14,440	14,410	14,750	14,580	0.0	37	388K	6B
1401/07/24	14,600	14,400	14,700	14,580	(0.07)	35	479K	7B
1401/07/23	14,400	14,400	14,700	14,590	(0.21)	34	475K	7B
1401/07/20	14,650	14,440	14,700	14,620	0.07	22	584K	9B
1401/07/19	14,550	14,450	14,700	14,610	0.14	34	705K	10B
1401/07/18	14,280	14,280	14,710	14,590	1.25	44	3M	39B
1401/07/17	14,240	14,240	14,600	14,410	0.28	37	340K	5B
1401/07/16	14,550	14,200	14,550	14,370	0.0	12	12K	167M
1401/07/12	14,360	14,300	14,490	14,370	0.0	35	330K	5B
1401/07/11	14,530	14,120	14,530	14,370	(0.21)	33	216K	3B
1401/07/10	14,300	14,010	14,720	14,400	(0.28)	62	749K	11B
1401/07/09	14,040	13,980	14,500	14,440	(0.35)	54	567K	8B
1401/07/06	13,940	13,940	14,640	14,490	0.35	95	2M	23B
1401/07/04	13,800	13,800	14,510	14,440	4.49	107	2M	25B
1401/07/02	13,140	13,140	14,130	13,820	0.22	65	749K	10B
1401/06/30	13,720	13,720	14,090	13,790	0.44	21	1M	16B
1401/06/29	13,410	13,410	13,730	13,730	0.0	52	4M	55B
1401/06/28	13,400	13,400	13,660	13,730	(0.07)	28	57K	764M
1401/06/27	13,270	13,260	13,400	13,740	0.0	14	10K	137M
1401/06/23	13,540	13,100	13,540	13,740	(0.29)	43	99K	1B
1401/06/22	13,220	13,220	13,740	13,780	(0.07)	26	20K	265M
1401/06/21	13,680	13,290	13,740	13,790	0.0	9	11K	149M
1401/06/20	13,190	13,190	13,750	13,790	(0.07)	26	23K	315M
1401/06/19	13,370	13,350	13,700	13,800	0.0	11	7K	101M
1401/06/16	13,420	13,420	13,640	13,800	0.0	8	7K	93M
1401/06/15	13,410	13,350	13,640	13,800	(0.36)	14	132K	2B
1401/06/14	13,360	13,360	13,830	13,850	0.0	8	5K	62M
1401/06/13	13,650	13,650	13,900	13,850	(0.07)	16	91K	1B
1401/06/12	13,450	13,450	13,500	13,860	(0.07)	9	26K	355M
1401/06/09	13,850	13,490	13,850	13,870	0.0	7	3K	39M
1401/06/08	13,680	13,460	13,680	13,870	(0.07)	12	33K	440M
1401/06/07	13,680	13,670	13,680	13,880	0.0	7	4K	60M
1401/06/06	13,700	13,700	13,760	13,880	(0.22)	21	202K	3B
1401/06/05	13,750	13,460	13,770	13,910	(0.29)	30	237K	3B
1401/06/02	13,750	13,750	13,960	13,950	(0.07)	19	89K	1B
1401/06/01	13,800	13,780	14,050	13,960	(0.21)	28	221K	3B
1401/05/31	13,630	13,630	14,100	13,990	1.08	43	1M	19B
1401/05/30	13,300	13,300	13,950	13,840	(0.07)	72	114K	2B
1401/05/29	14,110	13,410	14,110	13,850	(1.84)	96	585K	8B
1401/05/26	14,100	13,800	14,100	14,110	0.0	18	37K	517M
1401/05/25	14,120	13,850	14,120	14,110	0.0	42	284K	4B
1401/05/24	13,990	13,700	14,130	14,110	(0.07)	50	82K	1B
1401/05/23	14,150	13,450	14,150	14,120	(0.21)	69	163K	2B
1401/05/22	13,670	13,670	14,150	14,150	(0.35)	94	251K	4B
1401/05/19	13,900	13,700	13,900	14,200	(0.14)	17	49K	673M
1401/05/18	14,380	13,670	14,550	14,220	(1.11)	113	410K	6B
1401/05/15	14,350	14,340	14,730	14,380	0.21	55	133K	2B
1401/05/12	14,600	14,340	14,620	14,350	0.0	19	27K	387M
1401/05/11	14,800	14,200	14,800	14,350	0.0	47	120K	2B
1401/05/10	14,350	14,330	14,580	14,350	0.0	23	79K	1B
1401/05/09	14,550	14,160	14,590	14,350	(0.07)	76	318K	5B
1401/05/08	14,500	14,260	14,600	14,360	0.07	92	366K	5B
1401/05/05	14,340	14,190	14,520	14,350	0.07	61	326K	5B
1401/05/04	14,400	14,150	14,480	14,340	0.0	40	231K	3B
1401/05/03	14,610	14,270	14,640	14,340	0.21	55	258K	4B
1401/05/02	14,620	14,250	14,650	14,310	0.07	78	284K	4B
1401/05/01	14,920	14,340	14,920	14,300	0.14	48	68K	1B
1401/04/29	14,650	14,200	14,650	14,280	0.49	63	401K	6B
1401/04/28	14,560	14,180	14,660	14,210	0.07	71	518K	7B
1401/04/26	13,590	13,550	14,490	14,200	(0.07)	61	89K	1B
1401/04/25	14,210	14,180	14,430	14,210	0.0	79	650K	9B
1401/04/22	13,710	13,540	13,900	14,210	(0.14)	30	37K	507M
1401/04/21	13,580	13,570	13,800	14,230	(0.35)	48	121K	2B
1401/04/20	13,600	13,590	14,000	14,280	(0.14)	30	36K	498M
1401/04/18	13,750	13,750	14,010	14,300	(1.17)	80	327K	5B
1401/04/15	13,830	13,830	13,930	14,470	(0.55)	80	157K	2B
1401/04/14	14,350	13,930	14,350	14,550	(0.75)	133	206K	3B
1401/04/13	14,130	13,970	14,680	14,660	(0.27)	87	92K	1B
1401/04/12	14,260	14,250	14,990	14,700	(1.93)	285	803K	12B
1401/04/11	14,390	14,390	14,410	14,990	(0.99)	71	260K	4B
1401/04/08	15,300	14,520	15,300	15,140	(0.92)	169	280K	4B
1401/04/07	15,270	15,270	15,620	15,280	0.07	110	2M	32B
1401/04/06	15,280	15,250	15,600	15,270	0.07	227	3M	51B
1401/04/05	15,260	15,260	15,680	15,260	0.0	32	145K	2B
1401/04/04	15,780	15,210	15,800	15,260	0.20	132	791K	12B
1401/04/01	15,500	15,140	15,780	15,230	1.33	220	416K	7B
1401/03/31	15,000	14,800	15,540	15,030	1.55	247	11M	166B
1401/03/30	14,710	14,710	15,080	14,800	0.61	73	523K	8B
1401/03/29	14,990	14,710	14,990	14,710	0.0	73	409K	6B
1401/03/28	14,730	14,710	15,130	14,710	0.0	51	544K	8B
1401/03/25	15,080	14,690	15,150	14,710	0.14	99	257K	4B
1401/03/24	15,200	14,680	15,200	14,690	0.07	134	293K	4B
1401/03/23	15,090	14,450	15,100	14,680	2.02	231	581K	9B
1401/03/22	13,940	13,940	14,500	14,390	4.20	282	1M	17B
1401/03/21	13,500	13,500	13,940	13,810	3.68	126	1M	17B
1401/03/18	13,900	13,340	13,940	13,320	0.15	61	95K	1B
1401/03/17	13,200	13,200	13,820	13,300	0.99	154	338K	5B
1401/03/16	13,170	13,160	13,340	13,170	0.0	73	795K	10B
1401/03/11	13,380	13,170	13,380	13,170	0.0	58	1M	14B
1401/03/10	13,200	13,170	13,380	13,170	0.0	52	732K	10B
1401/03/09	13,000	13,000	13,490	13,170	0.0	93	2M	24B
1401/03/08	13,200	13,000	13,430	13,170	0.0	113	3M	37B
1401/03/07	13,240	12,710	13,460	13,170	(0.08)	133	2M	24B
1401/03/04	13,450	13,000	13,800	13,180	0.23	159	742K	10B
1401/03/03	13,140	12,900	13,350	13,150	0.08	88	224K	3B
1401/03/02	13,340	13,010	13,880	13,140	(4.02)	200	1M	17B
1401/03/01	13,360	13,360	14,060	13,690	0.0	112	207K	3B
1401/02/31	13,890	13,390	14,300	13,690	(1.37)	269	1M	20B
1401/02/28	14,280	13,410	14,280	13,880	0.07	215	635K	9B
1401/02/27	14,300	13,510	14,300	13,870	0.14	277	773K	11B
1401/02/26	13,700	13,180	14,110	13,850	3.05	482	2M	29B
1401/02/25	13,400	13,120	13,700	13,440	0.0	370	3M	42B
1401/02/24	13,360	13,200	13,550	13,440	4.11	662	2M	28B
1401/02/21	12,850	12,630	12,940	12,910	4.70	617	2M	31B
1401/02/20	12,240	12,230	12,500	12,330	0.82	211	777K	10B
1401/02/19	12,680	12,050	12,680	12,230	(3.55)	511	2M	22B
1401/02/18	12,230	12,230	13,050	12,680	2.01	536	2M	21B
1401/02/17	12,100	11,930	12,510	12,430	4.28	584	3M	34B
1401/02/12	11,950	11,790	12,100	11,920	0.08	212	643K	8B
1401/02/11	12,100	11,730	12,100	11,910	1.88	318	1M	15B
1401/02/10	12,000	11,560	12,000	11,690	(0.93)	344	1M	12B
1401/02/07	12,050	11,610	12,100	11,800	(0.17)	258	806K	10B
1401/02/06	11,980	11,590	12,230	11,820	0.34	463	2M	19B
1401/02/05	11,790	11,550	12,000	11,780	0.43	262	727K	9B
1401/02/04	12,070	11,530	12,070	11,730	(2.09)	389	1M	15B
1401/01/31	12,650	11,700	12,680	11,980	(2.28)	932	3M	41B
1401/01/30	11,930	11,740	12,320	12,260	4.43	1,133	6M	72B
1401/01/29	11,480	11,300	11,920	11,740	3.35	1,218	6M	74B
1401/01/28	11,370	11,150	11,500	11,360	(0.79)	366	1M	14B
1401/01/27	11,350	11,310	11,650	11,450	(0.43)	316	1M	12B
1401/01/24	11,420	11,310	11,590	11,500	(0.17)	156	818K	9B
1401/01/23	11,750	11,390	11,750	11,520	(0.17)	166	711K	8B
1401/01/22	11,870	11,290	11,870	11,540	(0.26)	550	2M	24B
1401/01/21	11,480	11,310	11,810	11,570	(1.36)	271	1M	15B
1401/01/20	11,790	11,460	11,910	11,730	(0.51)	162	637K	7B
1401/01/17	12,000	11,480	12,000	11,790	(0.34)	104	350K	4B
1401/01/16	11,530	11,510	11,980	11,830	0.0	154	1M	12B
1401/01/15	11,860	11,520	12,030	11,830	(0.25)	211	800K	9B
1401/01/14	11,990	11,710	11,990	11,860	1.37	326	1M	17B
1401/01/10	11,630	11,610	12,190	11,700	0.60	174	635K	7B
1401/01/09	11,960	11,530	11,960	11,630	0.26	212	9M	101B
1401/01/08	0	0	0	11,600	0.0	173	9M	102B
1401/01/07	11,600	11,300	12,000	11,600	0.0	173	9M	102B
1401/01/06	11,650	11,400	11,830	11,600	0.0	109	9M	100B
1400/12/28	11,600	11,470	11,900	11,600	0.0	54	263K	3B
1400/12/25	11,400	11,200	11,940	11,600	(0.6)	78	437K	5B
1400/12/24	11,590	11,270	11,930	11,670	(1.6)	196	1M	16B
1400/12/23	11,830	11,450	12,300	11,860	(1.58)	124	595K	7B
1400/12/22	12,130	11,620	12,390	12,050	(1.47)	127	601K	7B
1400/12/21	12,190	11,820	12,640	12,230	(1.69)	161	1M	13B
1400/12/18	12,400	12,250	12,690	12,440	0.0	59	153K	2B
1400/12/17	12,200	12,170	12,660	12,440	0.0	58	372K	5B
1400/12/16	12,220	12,220	12,730	12,440	0.0	39	64K	794M
1400/12/15	12,440	12,200	12,710	12,440	0.0	73	171K	2B
1400/12/14	12,190	12,190	12,740	12,440	0.0	42	71K	890M
1400/12/11	12,480	11,850	12,870	12,440	(0.16)	86	209K	3B
1400/12/09	12,500	12,460	12,730	12,460	0.0	32	45K	564M
1400/12/08	12,500	12,460	12,790	12,460	0.08	79	192K	2B
1400/12/07	12,510	12,200	12,800	12,450	0.08	64	187K	2B
1400/12/04	12,520	12,500	12,810	12,440	0.16	66	109K	1B
1400/12/03	12,590	12,470	12,940	12,420	0.32	52	133K	2B
1400/12/02	12,470	12,470	12,900	12,380	0.73	138	259K	3B
1400/12/01	12,280	12,270	12,500	12,290	0.08	43	160K	2B
1400/11/30	12,290	12,270	12,390	12,280	0.08	45	158K	2B
1400/11/27	12,490	12,200	12,500	12,270	0.16	66	257K	3B
1400/11/25	12,430	12,240	12,500	12,250	0.16	65	112K	1B
1400/11/24	12,200	12,160	12,350	12,230	(0.08)	66	341K	4B
1400/11/23	12,170	11,880	12,260	12,240	(0.08)	63	207K	3B
1400/11/20	12,260	12,040	12,260	12,250	(0.33)	139	431K	5B
1400/11/19	11,800	11,780	12,200	12,290	(0.89)	128	282K	3B
1400/11/18	12,370	12,000	12,370	12,400	(1.82)	122	562K	7B
1400/11/17	12,750	12,180	12,750	12,630	(1.48)	146	612K	8B
1400/11/16	12,880	12,420	12,880	12,820	(0.47)	108	290K	4B
1400/11/13	13,000	12,510	13,000	12,880	(0.46)	116	314K	4B
1400/11/12	13,030	12,600	13,030	12,940	(0.38)	126	385K	5B
1400/11/11	13,020	12,680	13,020	12,990	(0.23)	115	361K	5B
1400/11/10	13,030	12,710	13,080	13,020	(0.08)	148	497K	6B
1400/11/09	13,030	12,720	13,100	13,030	0.0	127	416K	5B
1400/11/06	13,030	12,650	13,130	13,030	0.0	145	566K	7B
1400/11/05	13,100	12,460	13,200	13,030	(0.61)	280	1M	15B
1400/11/04	13,100	12,530	13,100	13,110	(0.46)	161	228K	3B
1400/11/03	13,200	12,590	13,350	13,170	(0.23)	114	268K	3B
1400/11/02	13,550	13,030	13,550	13,200	0.0	159	312K	4B
1400/10/29	13,300	12,780	13,500	13,200	(1.86)	438	1M	15B
1400/10/28	13,410	12,840	13,460	13,450	(0.22)	88	255K	3B
1400/10/22	14,800	14,510	14,840	14,680	0.20	272	547K	8B
1400/10/21	14,650	14,380	15,060	14,650	1.45	285	787K	12B
1400/10/20	14,500	14,130	14,610	14,440	(0.48)	246	662K	10B
1400/10/19	14,640	14,200	14,640	14,510	(0.89)	238	674K	10B
1400/10/18	14,720	14,360	14,850	14,640	(0.54)	223	530K	8B
1400/10/15	14,797	14,410	14,800	14,719	(0.53)	239	582K	9B
1400/10/14	14,501	14,300	14,981	14,797	(0.3)	380	1M	17B
1400/10/13	14,981	14,532	14,999	14,841	(0.93)	341	686K	10B
1400/10/12	15,280	14,874	15,280	14,981	(0.29)	253	587K	9B
1400/10/11	15,308	14,693	15,400	15,024	(1.86)	576	2M	28B
1400/10/08	15,561	14,800	15,561	15,308	(1.63)	442	967K	15B
1400/10/07	15,659	15,371	15,800	15,561	(0.63)	588	2M	29B
1400/10/06	15,800	15,262	15,840	15,659	0.77	670	2M	30B
1400/10/05	15,402	15,096	15,780	15,540	0.90	660	2M	30B
1400/10/04	15,623	15,100	15,690	15,402	(0.5)	1,699	5M	85B
1400/10/01	15,242	15,230	15,727	15,479	3.34	1,537	4M	58B
1400/09/30	14,700	14,440	15,153	14,979	3.79	1,120	3M	48B
1400/09/29	14,516	14,081	14,640	14,432	(0.58)	1,442	5M	67B
1400/09/28	14,783	14,301	14,783	14,516	(3.28)	2,454	8M	121B
1400/09/27	15,759	14,742	15,894	15,008	(3.28)	3,536	10M	150B
1400/09/24	15,010	14,841	15,977	15,517	(0.6)	6,595	23M	363B
1400/09/23	16,000	15,222	16,220	15,610	(2.58)	7,814	22M	339B
1400/09/22	16,024	15,830	16,024	16,023	4.99	17,737	67M	1T
1400/09/21	15,261	15,261	15,261	15,261	4.99	312	1M	22B
1400/09/20	14,500	14,500	14,610	14,535	1353.50	26	168M	2T