Name: صندوق س دریای آبی فیروزه-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س دریای آبی فیروزه-سهام
دریا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,964	46,599	46,964	46,711	(2.77)	38	55K	3B
1405/06/28	47,595	46,729	48,369	48,040	1.14	20	9K	409M
1405/06/25	47,228	47,006	48,415	47,499	0.15	55	55K	3B
1405/06/24	47,206	46,891	47,744	47,430	2.32	43	37K	2B
1405/06/23	47,159	46,069	47,159	46,354	(1.37)	52	59K	3B
1405/06/22	47,240	46,552	47,240	46,997	2.47	67	27K	1B
1405/06/21	45,400	45,400	47,023	45,865	0.46	45	7M	322B
1405/06/18	45,140	45,140	46,059	45,654	0.73	61	47K	2B
1405/06/17	44,301	44,301	45,799	45,324	1.48	54	11M	481B
1405/06/16	44,225	44,225	44,944	44,665	1.39	62	72K	3B
1405/06/15	45,290	43,680	45,338	44,052	0.08	65	83K	4B
1405/06/14	44,518	41,936	44,518	44,018	1.84	54	10K	420M
1405/06/11	43,532	42,657	43,532	43,222	(1.7)	41	2K	105M
1405/06/10	43,821	43,810	44,469	43,971	1.85	71	117K	5B
1405/06/09	43,026	42,892	43,680	43,174	1.03	86	17K	745M
1405/06/08	42,074	42,074	43,000	42,732	0.89	59	125K	5B
1405/06/07	42,074	42,074	43,000	42,732	0.89	59	125K	5B
1405/06/04	42,004	41,958	42,678	42,353	2.08	42	9K	394M
1405/06/03	40,621	40,621	41,861	41,490	(0.02)	51	10K	425M
1405/06/02	40,934	40,482	41,537	41,498	2.62	16	7K	272M
1405/06/01	39,898	39,898	40,750	40,439	0.82	44	32K	1B
1405/05/31	39,167	39,167	40,300	40,109	0.92	36	29K	1B
1405/05/28	39,570	39,085	39,830	39,742	1.80	39	65K	3B
1405/05/27	38,870	38,870	39,489	39,038	(0.19)	35	76K	3B
1405/05/26	38,316	38,316	39,252	39,111	2.63	77	44K	2B
1405/05/25	38,163	37,520	38,539	38,109	(0.16)	24	8K	318M
1405/05/24	37,585	37,496	38,231	37,761	1.14	61	32M	1T
1405/05/21	37,866	37,315	37,866	37,337	1.56	51	264K	10B
1405/05/20	37,866	37,315	37,866	37,337	1.56	51	264K	10B
1405/05/19	36,678	36,678	37,199	36,764	(0.31)	26	11K	414M
1405/05/18	37,130	36,523	37,581	36,877	1.07	61	589K	22B
1405/05/17	36,360	35,998	36,520	36,487	2.90	72	323K	12B
1405/05/14	35,366	35,366	35,921	35,457	1.63	40	393K	14B
1405/05/13	34,518	34,518	35,368	34,890	1.59	84	2M	75B
1405/05/12	34,518	34,518	35,368	34,890	1.59	84	2M	75B
1405/05/11	34,116	34,116	34,890	34,343	1.38	33	507K	17B
1405/05/10	33,740	33,607	33,883	33,875	1.85	38	8M	267B
1405/05/07	34,030	32,889	34,030	33,259	(1.91)	66	3M	93B
1405/05/06	34,430	33,692	34,430	33,906	0.49	17	78K	3B
1405/05/05	33,884	33,383	34,166	33,742	1.72	71	2M	51B
1405/05/04	32,935	32,149	33,202	33,172	2.91	119	17M	562B
1405/05/03	32,143	32,143	32,431	32,235	(1.03)	17	161	5M
1405/04/31	32,100	32,030	32,580	32,571	1.89	13	16K	517M
1405/04/30	31,941	31,941	31,983	31,966	0.14	7	39	1M
1405/04/29	31,683	31,479	32,294	31,922	1.28	33	180K	6B
1405/04/28	31,423	31,140	31,751	31,520	(0.66)	24	17K	528M
1405/04/27	32,724	31,380	32,724	31,729	(1.85)	26	9M	275B
1405/04/24	33,158	31,861	33,158	32,326	(1.53)	81	6M	199B
1405/04/23	33,886	32,825	33,886	32,827	(2.99)	35	6M	202B
1405/04/22	34,270	33,827	34,270	33,840	(1.29)	23	140K	5B
1405/04/21	34,709	34,239	34,709	34,282	(1.59)	18	379K	13B
1405/04/20	35,940	34,708	35,940	34,837	(2.31)	19	71K	2B
1405/04/17	36,250	35,297	36,250	35,660	0.89	36	3M	93B
1405/04/16	35,523	34,924	35,828	35,346	1.61	55	418K	15B
1405/04/15	35,100	34,458	35,100	34,785	1.22	18	2K	84M
1405/04/14	35,100	34,458	35,100	34,785	1.22	18	2K	84M
1405/04/13	35,100	34,458	35,100	34,785	1.22	18	2K	84M
1405/04/10	35,100	34,458	35,100	34,785	1.22	18	2K	84M
1405/04/09	34,909	34,328	34,909	34,365	1.39	28	379K	13B
1405/04/08	34,446	33,742	34,469	33,893	(0.89)	27	71K	2B
1405/04/07	34,761	34,139	34,761	34,196	(1.48)	36	305K	10B
1405/04/06	34,993	34,657	35,594	34,708	(0.8)	42	603K	21B
1405/04/03	34,994	34,806	35,500	34,988	1.18	51	33K	1B
1405/04/01	34,868	34,517	35,172	34,579	(2.22)	73	1M	49B
1405/03/31	36,600	35,077	36,600	35,364	(2.2)	92	3M	110B
1405/03/30	36,500	35,200	36,626	36,161	1.69	131	3M	94B
1405/03/27	36,003	35,127	36,003	35,560	(1.8)	228	8M	280B
1405/03/26	36,762	34,918	36,762	36,213	1.46	208	7M	252B
1405/03/25	35,692	35,692	35,692	35,692	3.00	37	2M	84B
1405/03/24	34,653	34,653	34,653	34,653	3.00	31	2M	82B
1405/03/23	33,644	33,644	33,644	33,644	3.00	99	10M	328B
1405/03/20	32,700	32,015	32,798	32,665	2.58	111	1M	34B
1405/03/19	31,140	31,140	31,843	31,843	3.00	100	3M	85B
1405/03/18	30,720	30,676	31,002	30,916	(2.24)	139	2M	74B
1405/03/17	31,438	31,438	31,943	31,624	1.82	111	8M	241B
1405/03/16	31,027	30,936	31,490	31,060	0.23	133	2M	71B
1405/03/13	30,738	30,210	31,084	30,989	2.11	183	13M	393B
1405/03/12	30,300	30,201	31,000	30,350	(0.63)	372	17M	518B
1405/03/11	30,624	30,201	31,026	30,550	1.42	253	21M	631B
1405/03/10	30,597	30,011	31,090	30,123	(0.23)	633	22M	648B
1405/03/09	30,876	29,626	30,876	30,193	0.72	243	3M	100B
1405/03/06	30,480	29,419	30,480	29,977	(0.97)	92	2M	57B
1405/03/05	30,480	29,419	30,480	29,977	(0.97)	92	2M	57B
1405/03/04	31,182	29,608	31,182	30,272	(0.01)	90	1M	33B
1405/03/03	28,654	28,654	30,330	30,275	2.81	117	3M	77B
1405/03/02	28,366	28,366	29,503	29,447	2.80	116	6M	185B
1405/02/30	27,789	27,789	28,770	28,644	(0.01)	61	437K	13B
1405/02/29	28,881	28,015	28,881	28,648	(0.81)	19	3K	72M
1404/12/09	28,696	28,696	29,099	29,070	0.65	13	48K	1B
1404/12/06	28,667	28,665	29,049	28,881	(0.57)	37	22K	634M
1404/12/05	29,069	28,570	29,069	29,047	(1.17)	15	25K	726M
1404/12/04	29,721	29,350	29,721	29,392	(1.11)	26	2K	66M
1404/12/03	29,338	29,338	29,744	29,721	0.17	30	22K	661M
1404/12/02	29,890	29,410	29,890	29,670	0.24	202	133M	4T
1404/11/29	29,860	29,500	29,920	29,600	0.99	71	35M	1T
1404/11/28	29,660	29,260	29,690	29,310	0.79	32	109K	3B
1404/11/27	29,160	28,180	29,400	29,080	0.10	27	84K	2B
1404/11/26	27,920	27,920	29,600	29,050	0.94	38	216K	6B
1404/11/25	28,050	27,880	28,910	28,780	2.46	33	433K	12B
1404/11/21	28,450	28,000	28,450	28,090	0.18	31	38K	1B
1404/11/20	28,170	27,990	28,450	28,040	(1.82)	38	432K	12B
1404/11/19	28,370	27,980	29,000	28,560	0.07	68	1M	38B
1404/11/18	28,530	28,330	28,950	28,540	(2.26)	152	983K	28B
1404/11/14	28,250	28,010	29,200	29,200	2.46	71	34M	1T
1404/11/13	28,010	27,750	28,500	28,500	2.89	66	35M	1T
1404/11/12	27,840	27,320	27,840	27,700	0.40	11	10K	266M
1404/11/11	28,020	27,430	28,020	27,590	(0.4)	37	6M	167B
1404/11/08	28,200	27,640	28,200	27,700	(1.74)	41	9M	253B
1404/11/07	28,890	28,060	28,990	28,190	(2.52)	81	31M	862B
1404/11/06	29,600	28,870	29,600	28,920	(1.2)	73	17M	501B
1404/11/05	29,490	28,900	29,490	29,270	1.49	57	779K	23B
1404/11/04	29,190	28,510	29,560	28,840	0.10	66	11M	307B
1404/11/01	28,970	28,590	29,430	28,810	0.31	108	36M	1T
1404/10/30	28,640	28,540	28,950	28,720	0.17	85	209K	6B
1404/10/29	28,900	28,530	29,060	28,670	0.0	92	335K	10B
1404/10/28	28,970	28,540	29,100	28,670	(0.8)	100	26M	760B
1404/10/24	28,930	28,530	28,930	28,900	1.30	52	658K	19B
1404/10/23	28,520	28,430	29,030	28,530	(0.49)	92	633K	18B
1404/10/22	27,860	27,860	28,980	28,670	(0.17)	74	217K	6B
1404/10/21	28,890	28,570	29,030	28,720	0.53	41	56K	2B
1404/10/20	28,990	27,560	28,990	28,570	0.56	114	1M	37B
1404/10/17	28,300	27,940	28,650	28,410	0.42	139	17M	473B
1404/10/16	27,960	27,620	28,480	28,290	0.50	215	23M	658B
1404/10/15	28,140	27,900	28,310	28,150	0.54	74	456K	13B
1404/10/14	28,450	27,790	28,450	28,000	(0.88)	36	63K	2B
1404/10/10	28,880	28,070	28,880	28,250	0.21	45	13M	364B
1404/10/09	27,830	27,830	28,880	28,190	(0.74)	60	263K	7B
1404/10/08	28,910	28,270	28,920	28,400	(0.63)	157	1M	42B
1404/10/07	28,360	28,360	28,800	28,580	1.31	64	64K	2B
1404/10/06	28,350	28,000	28,660	28,210	1.11	61	841K	24B
1404/10/03	27,660	27,660	28,330	27,900	0.98	56	4M	111B
1404/10/02	27,760	27,440	27,960	27,630	0.44	71	2M	57B
1404/10/01	27,700	26,610	27,700	27,510	0.40	427	3M	72B
1404/09/30	27,570	27,290	27,620	27,400	0.11	679	2M	61B
1404/09/29	26,820	26,820	27,470	27,370	2.59	52	104K	3B
1404/09/26	26,280	26,280	27,280	26,680	0.68	69	2M	57B
1404/09/25	27,050	26,260	27,340	26,500	(0.41)	28	127K	3B
1404/09/24	26,610	26,530	26,950	26,610	0.91	61	275K	7B
1404/09/23	26,450	26,010	26,690	26,370	0.65	103	2M	60B
1404/09/22	26,140	26,070	26,470	26,200	1.51	59	7M	171B
1404/09/19	25,720	25,500	26,080	25,810	1.45	57	1M	28B
1404/09/18	25,320	25,320	25,550	25,440	0.59	25	61K	2B
1404/09/17	25,390	25,210	25,530	25,290	(0.51)	47	82K	2B
1404/09/16	25,410	25,080	25,910	25,420	(0.24)	57	504K	13B
1404/09/15	25,340	25,340	25,700	25,480	1.72	74	2M	61B
1404/09/12	24,970	24,950	25,300	25,050	1.01	37	3M	75B
1404/09/11	24,470	24,470	24,980	24,800	1.39	63	13M	332B
1404/09/10	24,170	24,170	24,670	24,460	1.33	46	3M	65B
1404/09/09	24,000	23,880	24,180	24,140	0.25	30	175K	4B
1404/09/08	24,160	23,900	24,250	24,080	(0.37)	29	72K	2B
1404/09/05	24,160	24,010	24,380	24,170	(0.29)	25	49K	1B
1404/09/04	23,860	23,860	24,390	24,240	1.00	50	446K	11B
1404/09/02	23,570	23,570	24,060	24,000	1.61	89	6M	136B
1404/09/01	23,560	23,550	23,710	23,620	0.51	48	203K	5B
1404/08/28	23,520	23,430	23,520	23,500	0.73	40	5K	128M
1404/08/27	23,280	23,280	23,530	23,330	0.13	42	319K	7B
1404/08/26	23,440	23,220	23,460	23,300	0.56	28	3K	80M
1404/08/25	23,060	22,970	23,380	23,170	0.96	66	1M	27B
1404/08/24	23,040	22,870	23,070	22,950	0.66	30	1M	26B
1404/08/21	22,820	22,610	22,840	22,800	(0.31)	24	30K	689M
1404/08/20	22,980	22,560	22,980	22,870	0.97	31	3K	70M
1404/08/19	22,790	22,520	22,790	22,650	(1.31)	32	244K	6B
1404/08/18	23,230	22,750	23,230	22,950	(1.29)	72	4M	89B
1404/08/17	23,670	23,230	23,780	23,250	0.0	36	3M	73B
1404/08/14	23,230	23,200	23,450	23,250	(1.23)	55	905K	21B
1404/08/13	23,600	23,330	23,660	23,540	(0.97)	39	500K	12B
1404/08/12	23,640	23,590	23,990	23,770	1.71	53	3M	78B
1404/08/11	23,300	23,290	23,810	23,370	(0.3)	69	4M	92B
1404/08/10	23,850	23,380	23,890	23,440	(0.55)	59	10M	243B
1404/08/07	23,480	23,370	23,670	23,570	0.30	54	212K	5B
1404/08/06	23,570	23,370	23,590	23,500	1.12	44	237K	6B
1404/08/05	23,170	23,170	23,540	23,240	0.61	40	4M	102B
1404/08/04	23,170	23,070	23,330	23,100	0.79	39	10M	229B
1404/08/03	23,290	22,860	23,290	22,920	(0.87)	54	10M	238B
1404/07/30	23,020	22,800	23,300	23,120	1.18	21	21K	479M
1404/07/29	22,950	22,700	23,020	22,850	(0.52)	25	18K	416M
1404/07/28	23,140	22,690	23,140	22,970	(0.3)	128	10M	224B
1404/07/27	23,070	22,880	23,180	23,040	0.44	107	2M	37B
1404/07/26	22,660	22,660	22,940	22,940	2.96	101	2M	56B
1404/07/23	22,490	22,200	22,600	22,280	(1.76)	37	3M	73B
1404/07/22	22,580	22,300	22,800	22,680	0.18	35	455K	10B
1404/07/21	23,160	22,480	23,160	22,640	0.53	56	1M	25B
1404/07/20	21,990	21,990	22,570	22,520	2.74	62	4M	82B
1404/07/19	21,820	21,760	22,100	21,920	0.37	39	673K	15B
1404/07/16	21,830	21,640	21,940	21,840	(0.09)	44	542K	12B
1404/07/15	21,380	21,380	21,900	21,860	0.92	190	11M	250B
1404/07/14	21,540	21,330	21,950	21,660	0.98	177	23M	498B
1404/07/13	21,370	21,290	21,700	21,450	0.99	276	4M	93B
1404/07/12	20,710	20,710	21,260	21,240	2.86	144	6M	138B
1404/07/09	20,680	20,170	20,750	20,650	(0.67)	178	15M	302B
1404/07/08	20,910	20,240	21,000	20,790	(0.34)	152	4M	79B
1404/07/07	20,650	20,650	21,010	20,860	1.21	255	6M	120B
1404/07/06	20,330	20,330	20,740	20,610	2.33	393	50M	1T
1404/07/05	19,890	19,890	20,140	20,140	2.97	87	4M	88B
1404/07/02	19,470	19,470	19,620	19,560	(1.51)	19	63K	1B
1404/07/01	19,830	19,760	19,890	19,860	0.10	19	8M	154B
1404/06/31	19,590	19,590	19,970	19,840	0.61	27	11M	209B
1404/06/30	19,730	19,520	19,730	19,720	0.15	36	5M	100B
1404/06/29	19,940	19,570	19,940	19,690	(2.38)	39	5M	100B
1404/06/26	20,630	20,140	20,630	20,170	(1.66)	13	302K	6B
1404/06/25	20,730	20,510	20,730	20,510	(2.98)	24	997K	20B
1404/06/24	21,160	20,700	21,170	21,140	1.10	56	2M	34B
1404/06/23	20,480	20,480	21,060	20,910	2.25	63	2M	50B
1404/06/22	20,570	20,410	20,570	20,450	(0.49)	17	31K	641M
1404/06/18	20,580	20,480	20,890	20,550	(0.39)	38	5M	94B
1404/06/17	20,290	20,290	20,670	20,630	2.03	99	1M	30B
1404/06/16	19,760	19,760	20,250	20,220	1.05	22	39K	796M
1404/06/15	19,820	19,690	20,190	20,010	0.96	130	1M	30B
1404/06/12	19,620	19,460	20,000	19,820	1.12	82	819K	16B
1404/06/11	19,020	19,020	19,610	19,600	2.94	40	1M	24B
1404/06/09	18,710	18,710	19,180	19,040	2.20	29	225K	4B
1404/06/08	18,610	18,610	18,700	18,630	(2.87)	49	2M	29B
1404/06/05	18,790	18,790	19,290	19,180	2.13	23	3M	57B
1404/06/04	18,800	18,640	18,870	18,780	(0.9)	14	11K	215M
1404/06/03	19,220	18,790	19,220	18,950	(1.66)	8	31K	579M
1404/06/01	19,220	19,170	19,270	19,270	0.47	16	179K	3B
1404/05/29	19,310	19,140	19,450	19,180	(1.13)	18	36K	697M
1404/05/28	19,350	19,310	19,410	19,400	(0.31)	9	16K	317M
1404/05/27	19,780	19,420	19,780	19,460	(1.02)	11	18K	350M
1404/05/26	19,500	19,500	19,740	19,660	2.56	37	3M	65B
1404/05/25	19,020	18,920	19,400	19,170	0.26	22	21K	412M
1404/05/22	19,630	19,010	19,630	19,120	(2.1)	10	1M	29B
1404/05/21	19,620	19,350	19,640	19,530	(1.36)	19	69K	1B
1404/05/20	20,170	19,620	20,170	19,800	(1.79)	19	1M	25B
1404/05/19	20,280	19,880	20,280	20,160	0.35	18	20K	396M
1404/05/18	19,810	19,810	20,260	20,090	1.21	8	22K	433M
1404/05/15	20,240	19,750	20,240	19,850	(2.26)	21	345K	7B
1404/05/14	20,410	19,980	20,590	20,310	(1.17)	27	14K	279M
1404/05/13	20,770	20,350	20,770	20,550	(0.15)	28	4M	92B
1404/05/12	20,700	20,470	20,840	20,580	(1.11)	23	33K	689M
1404/05/11	20,960	20,680	20,960	20,810	(1.14)	33	224K	5B
1404/05/08	20,930	20,930	21,120	21,050	(0.38)	23	55K	1B
1404/05/07	21,150	21,130	21,400	21,130	(1.63)	16	767K	16B
1404/05/06	21,540	21,400	21,680	21,480	(2.45)	11	2K	52M
1404/05/05	22,010	21,780	22,090	22,020	(0.27)	20	56K	1B
1404/05/04	22,480	22,040	22,480	22,080	(0.81)	21	35K	775M
1404/05/01	22,410	22,080	22,410	22,260	(0.36)	30	4M	96B
1404/04/31	22,520	22,190	22,600	22,340	0.54	29	335K	7B
1404/04/30	22,690	22,160	22,690	22,220	0.86	24	81K	2B
1404/04/29	22,630	21,960	22,630	22,030	0.23	53	14M	313B
1404/04/28	22,290	21,200	22,290	21,980	0.59	26	337K	7B
1404/04/25	21,010	21,010	21,910	21,850	1.20	21	1M	26B
1404/04/24	21,460	21,370	21,700	21,590	1.50	31	49K	1B
1404/04/23	20,950	20,950	21,520	21,270	1.77	51	90K	2B
1404/04/22	20,130	20,130	20,920	20,900	0.72	31	17K	351M
1404/04/21	19,910	19,910	21,110	20,750	1.17	46	97K	2B
1404/04/18	19,850	19,850	20,800	20,510	0.24	78	7M	140B
1404/04/17	20,030	20,030	20,560	20,460	(0.87)	42	1M	24B
1404/04/16	19,900	19,900	20,980	20,640	0.63	178	816K	17B
1404/04/11	20,510	20,510	20,510	20,510	(2.98)	78	6M	127B
1404/04/10	21,140	21,140	21,140	21,140	(2.98)	5	201K	4B
1404/04/09	21,790	21,790	21,790	21,790	(2.98)	5	101K	2B
1404/04/08	22,460	22,460	22,460	22,460	(2.98)	3	100K	2B
1404/04/07	23,150	23,150	23,150	23,150	(2.98)	35	4M	101B
1404/03/21	24,360	23,500	24,360	23,860	0.85	41	251K	6B
1404/03/20	23,560	23,380	23,830	23,660	(0.21)	125	4M	93B
1404/03/19	23,950	23,350	23,980	23,710	(1.13)	40	292K	7B
1404/03/18	23,970	23,750	24,100	23,980	(0.75)	74	962K	23B
1404/03/17	24,500	23,960	24,500	24,160	(1.63)	35	1M	26B
1404/03/13	25,000	24,480	25,000	24,560	(1.09)	28	76K	2B
1404/03/12	25,020	24,810	25,020	24,830	0.61	38	3M	78B
1404/03/11	24,930	24,550	24,980	24,680	(1.91)	49	3M	64B
1404/03/10	25,240	24,910	25,440	25,160	0.28	62	311K	8B
1404/03/07	25,180	24,960	25,230	25,090	0.16	47	242K	6B
1404/03/06	24,900	24,880	25,230	25,050	1.54	69	5M	137B
1404/03/05	24,600	24,420	24,750	24,670	1.19	53	422K	10B
1404/03/04	24,950	24,330	24,980	24,380	(0.81)	38	3M	79B
1404/03/03	24,490	24,490	25,120	24,580	0.37	80	2M	38B
1404/02/31	24,880	24,240	24,880	24,490	(1.53)	57	162K	4B
1404/02/30	25,410	24,670	25,410	24,870	(2.2)	70	691K	17B
1404/02/29	25,680	25,000	25,680	25,430	(0.04)	53	2M	60B
1404/02/28	25,490	25,300	25,550	25,440	0.51	66	775K	20B
1404/02/27	25,430	25,060	25,700	25,310	0.24	97	5M	136B
1404/02/24	25,070	25,070	25,400	25,250	0.40	110	11M	276B
1404/02/23	25,300	24,700	25,300	25,150	1.90	132	9M	232B
1404/02/22	24,220	24,220	24,690	24,680	2.92	165	4M	106B
1404/02/21	24,530	23,890	24,530	23,980	(1.8)	43	401K	10B
1404/02/20	25,070	24,260	25,070	24,420	(2.36)	86	1M	27B
1404/02/17	24,780	24,780	25,200	25,010	1.17	159	2M	39B
1404/02/16	24,520	24,300	24,750	24,720	1.02	114	11M	280B
1404/02/15	24,600	24,300	24,990	24,470	0.66	80	828K	20B
1404/02/14	23,920	23,920	24,410	24,310	(0.41)	86	929K	23B
1404/02/13	24,700	24,240	24,700	24,410	(2.28)	212	22M	534B
1404/02/10	24,610	24,590	25,080	24,980	2.25	172	8M	197B
1404/02/09	24,600	24,070	24,600	24,430	1.33	119	11M	271B
1404/02/08	24,180	24,000	24,590	24,110	0.46	140	2M	44B
1404/02/07	24,400	23,830	24,400	24,000	(1.76)	219	5M	117B
1404/02/06	24,460	24,040	24,770	24,430	0.08	289	6M	149B
1404/02/03	24,220	24,040	24,520	24,410	0.74	243	11M	269B
1404/02/02	24,960	24,140	24,960	24,230	(2.61)	542	6M	152B
1404/02/01	24,960	24,400	24,960	24,880	2.64	957	16M	410B
1404/01/31	23,660	23,660	24,250	24,240	2.93	676	61M	1T
1404/01/30	23,680	23,420	23,680	23,550	1.95	207	29M	675B
1404/01/27	23,060	22,250	23,150	23,100	2.21	56	330K	8B
1404/01/26	22,800	22,520	22,810	22,600	(0.62)	160	1M	33B
1404/01/25	23,060	22,610	23,060	22,740	1.56	159	2M	45B
1404/01/24	22,190	22,190	22,400	22,390	2.94	234	23M	504B
1404/01/23	21,490	21,490	21,950	21,750	0.79	27	44K	966M
1404/01/20	21,410	21,410	21,710	21,580	0.0	83	1M	30B
1404/01/19	21,420	20,960	21,630	21,580	2.76	124	1M	23B
1404/01/18	21,200	20,920	21,200	21,000	(1.13)	14	2K	33M
1404/01/17	21,180	21,000	21,300	21,240	0.09	21	2K	51M
1404/01/16	21,160	21,150	21,340	21,220	0.24	43	18K	390M
1404/01/10	20,890	20,880	21,300	21,170	1.15	24	9K	187M
1404/01/09	21,030	20,790	21,050	20,930	0.43	35	2K	39M
1404/01/06	20,830	20,810	20,970	20,840	0.0	35	1K	29M
1404/01/05	20,550	20,550	20,970	20,840	2.16	33	9K	188M
1403/12/28	20,780	20,340	20,780	20,400	(1.73)	21	32K	643M
1403/12/27	20,760	20,610	20,940	20,760	(0.91)	35	14K	282M
1403/12/26	20,750	20,690	20,960	20,950	1.35	90	5M	106B
1403/12/25	20,370	20,370	20,670	20,670	2.99	137	3M	60B
1403/12/22	19,990	19,980	20,350	20,070	(0.89)	24	3K	52M
1403/12/21	20,410	20,080	20,410	20,250	(1.6)	30	4K	78M
1403/12/20	20,360	20,300	20,620	20,580	1.53	29	1K	24M
1403/12/19	20,680	20,240	20,680	20,270	(2.27)	39	196K	4B
1403/12/18	21,110	20,550	21,110	20,740	(0.91)	43	54K	1B
1403/12/15	20,800	20,780	21,030	20,930	(0.52)	34	7K	144M
1403/12/14	21,100	20,820	21,360	21,040	(0.75)	37	16K	339M
1403/12/13	21,810	21,160	21,810	21,200	(2.8)	18	4K	75M
1403/12/12	21,650	21,540	21,810	21,810	1.11	59	4M	94B
1403/12/11	21,590	21,470	21,720	21,570	0.65	42	21K	463M
1403/12/08	21,340	21,290	21,540	21,430	0.42	126	5M	97B
1403/12/07	21,440	21,240	21,580	21,340	1.33	125	320K	7B
1403/12/06	20,870	20,840	21,210	21,060	1.69	128	11M	231B
1403/12/05	20,330	20,330	20,740	20,710	0.78	140	324K	7B
1403/12/04	20,800	20,350	20,800	20,550	(0.48)	41	23K	464M
1403/12/01	20,720	20,590	20,740	20,650	0.49	46	26K	531M
1403/11/30	20,390	20,390	20,600	20,550	0.54	61	208K	4B
1403/11/29	20,460	20,370	20,650	20,440	0.44	63	265K	5B
1403/11/28	20,770	20,230	20,770	20,350	(1.36)	55	37K	746M
1403/11/27	21,220	20,590	21,220	20,630	(2.13)	47	50K	1B
1403/11/23	21,420	21,030	21,530	21,080	(2.59)	69	138K	3B
1403/11/21	21,620	21,350	21,790	21,640	(0.09)	85	88K	2B
1403/11/17	21,780	21,450	21,780	21,660	(0.41)	71	14K	303M
1403/11/16	21,560	21,560	21,810	21,750	1.92	55	29K	631M
1403/11/15	21,390	21,220	21,560	21,340	0.0	79	1M	22B
1403/11/14	21,220	21,220	21,500	21,340	0.71	77	47K	1B
1403/11/13	21,440	21,090	21,470	21,190	(1.53)	54	6K	130M
1403/11/10	21,590	21,400	21,680	21,520	(0.28)	203	14K	291M
1403/11/08	21,500	21,460	21,680	21,580	0.61	79	3K	58M
1403/11/07	21,580	21,440	21,880	21,450	(0.42)	103	1M	23B
1403/11/06	21,470	21,470	21,870	21,540	0.14	114	792K	17B
1403/11/03	21,300	21,300	21,690	21,510	1.27	129	125K	3B
1403/11/02	20,740	20,740	21,440	21,240	1.24	101	2M	33B
1403/11/01	21,180	20,780	21,560	20,980	(1.13)	121	2M	49B
1403/10/30	21,190	21,100	21,550	21,220	0.19	185	1M	22B
1403/10/29	21,680	20,950	21,680	21,180	(1.9)	127	2M	50B
1403/10/26	21,660	21,430	22,150	21,590	(0.18)	109	287K	6B
1403/10/24	21,460	21,430	21,830	21,630	0.65	133	123K	3B
1403/10/23	21,950	21,440	21,950	21,490	(1.92)	165	213K	5B
1403/10/22	22,160	21,750	22,350	21,910	(0.95)	171	517K	11B
1403/10/19	22,220	22,080	22,400	22,120	0.23	216	5M	117B
1403/10/18	21,620	21,620	22,100	22,070	2.84	152	682K	15B
1403/10/17	21,290	21,230	21,880	21,460	0.28	202	3M	64B
1403/10/16	21,520	21,300	21,680	21,400	(0.56)	202	3M	57B
1403/10/15	21,000	21,000	21,540	21,520	2.87	201	899K	19B
1403/10/12	20,720	20,650	21,150	20,920	0.92	448	112K	2B
1403/10/11	20,590	20,460	20,810	20,730	0.29	242	152K	3B
1403/10/10	20,840	20,440	20,840	20,670	(0.72)	130	86K	2B
1403/10/09	21,130	20,700	21,280	20,820	(1.7)	178	5M	96B
1403/10/08	21,230	20,640	21,360	21,180	(0.42)	210	7M	157B
1403/10/05	21,510	21,070	21,530	21,270	(1.16)	156	387K	8B
1403/10/04	20,960	20,960	21,570	21,520	2.72	150	1M	29B
1403/10/03	20,850	20,690	21,180	20,950	1.40	254	1M	29B
1403/10/02	20,700	20,550	20,980	20,660	(0.53)	215	806K	17B
1403/10/01	20,520	20,520	20,770	20,770	2.97	213	3M	65B
1403/09/28	19,870	19,870	20,490	20,170	(0.54)	235	272K	5B
1403/09/27	20,380	20,130	20,750	20,280	(2.27)	310	5M	95B
1403/09/26	20,450	20,320	20,840	20,750	(0.57)	404	9M	181B
1403/09/25	20,880	20,260	20,880	20,870	2.91	286	4M	86B
1403/09/24	20,270	20,010	20,280	20,280	3.00	305	8M	163B
1403/09/21	19,430	19,420	20,050	19,690	0.87	165	5M	101B
1403/09/20	19,600	19,380	19,750	19,520	(0.36)	190	6M	121B
1403/09/19	19,090	19,090	19,720	19,590	2.30	172	15M	284B
1403/09/18	18,570	18,570	19,230	19,150	1.11	111	7M	125B
1403/09/17	19,250	18,840	19,270	18,940	(1.61)	165	7M	127B
1403/09/14	19,000	18,940	19,520	19,250	1.21	198	6M	121B
1403/09/13	19,060	18,830	19,340	19,020	0.63	205	2M	30B
1403/09/12	18,590	18,520	18,900	18,900	3.00	191	5M	100B
1403/09/11	18,210	18,170	18,600	18,350	(0.7)	76	186K	3B
1403/09/10	19,110	18,170	19,110	18,480	(0.43)	204	2M	42B
1403/09/07	18,140	18,140	18,820	18,560	1.14	105	496K	9B
1403/09/06	19,020	18,080	19,020	18,350	(0.65)	306	2M	39B
1403/09/05	18,300	18,300	18,580	18,470	2.38	427	14M	263B
1403/09/04	17,740	17,730	18,110	18,040	2.56	158	2M	36B
1403/09/03	17,230	17,210	17,670	17,590	2.33	155	5M	85B
1403/08/30	17,140	17,030	17,440	17,190	(1.77)	76	876K	15B
1403/08/29	17,330	17,120	17,690	17,500	0.23	103	8M	137B
1403/08/28	16,890	16,890	17,470	17,460	2.89	171	8M	143B
1403/08/27	16,980	16,750	17,250	16,970	(0.06)	173	11M	183B
1403/08/26	16,530	16,530	16,980	16,980	2.97	202	11M	182B
1403/08/23	16,380	16,380	16,670	16,490	1.35	97	938K	15B
1403/08/22	16,250	16,230	16,540	16,270	0.18	74	2M	31B
1403/08/21	16,600	16,140	16,600	16,240	0.74	142	1M	19B
1403/08/20	15,730	15,730	16,220	16,120	2.35	140	12M	193B
1403/08/19	15,750	15,660	15,800	15,750	2.41	98	368K	6B
1403/08/16	15,400	15,140	15,620	15,380	(0.52)	18	9K	137M
1403/08/15	15,440	15,360	15,520	15,460	0.91	26	6K	97M
1403/08/14	15,260	15,160	15,390	15,320	0.33	46	222K	3B
1403/08/13	15,410	15,250	15,410	15,270	(2.86)	90	3M	40B
1403/08/12	15,770	15,610	15,950	15,720	(0.13)	47	199K	3B
1403/08/09	15,480	15,480	15,840	15,740	0.70	187	733K	12B
1403/08/08	15,720	15,270	15,720	15,630	(0.45)	147	3M	51B
1403/08/07	15,770	15,270	15,870	15,700	(0.25)	375	3M	50B
1403/08/06	15,610	15,590	15,740	15,740	2.94	245	8M	130B
1403/08/05	15,090	15,090	15,290	15,290	2.96	193	11M	168B
1403/08/02	14,930	14,840	14,940	14,850	(2.04)	123	1M	20B
1403/08/01	15,330	15,060	15,330	15,160	(0.98)	30	2K	30M
1403/07/30	15,330	15,280	15,340	15,310	(0.26)	17	389	6M
1403/07/29	15,520	15,320	15,520	15,350	(2.04)	45	30K	467M
1403/07/28	15,730	15,530	15,730	15,670	(0.82)	16	624	10M
1403/07/25	15,780	15,780	15,910	15,800	0.32	17	6K	99M
1403/07/24	15,780	15,750	15,790	15,750	(1.69)	51	162K	3B
1403/07/23	16,350	16,010	16,350	16,020	(2.91)	22	29K	459M
1403/07/22	16,540	16,340	16,560	16,500	(0.72)	36	203K	3B
1403/07/21	16,460	16,250	16,650	16,620	2.40	64	161K	3B
1403/07/18	16,240	16,230	16,250	16,230	(0.55)	39	79K	1B
1403/07/17	16,220	16,220	16,380	16,320	0.62	24	1K	17M
1403/07/16	16,360	16,170	16,360	16,220	0.12	28	15K	240M
1403/07/15	16,190	16,170	16,200	16,200	(0.18)	31	3M	49B
1403/07/14	16,250	16,230	16,250	16,230	(0.49)	24	25K	408M
1403/07/11	16,310	16,300	16,520	16,310	(0.67)	60	386K	6B
1403/07/10	16,420	16,300	16,610	16,420	(0.24)	35	597K	10B
1403/07/09	16,550	16,450	16,550	16,460	(0.12)	23	244K	4B
1403/07/08	16,480	16,420	16,520	16,480	(0.24)	24	730K	12B
1403/07/07	16,560	16,510	16,600	16,520	(0.9)	31	375K	6B
1403/07/04	16,710	16,540	16,800	16,670	(0.42)	88	1M	24B
1403/07/03	16,590	16,590	16,740	16,740	2.95	107	1M	18B
1403/07/02	16,070	16,070	16,610	16,260	0.81	56	55K	887M
1403/07/01	16,030	16,030	16,370	16,130	(0.74)	48	3K	48M
1403/06/28	16,060	16,020	16,300	16,250	2.65	52	97K	2B
1403/06/27	15,810	15,810	15,940	15,830	1.67	51	341K	5B
1403/06/26	15,530	15,530	15,800	15,570	0.13	24	3K	50M
1403/06/25	15,550	15,510	15,580	15,550	0.0	27	84K	1B
1403/06/24	15,740	15,540	15,740	15,550	(0.96)	37	4K	67M
1403/06/21	15,610	15,610	15,750	15,700	0.71	41	25K	388M
1403/06/20	15,580	15,580	15,670	15,590	(0.57)	41	10K	149M
1403/06/19	15,510	15,510	15,910	15,680	1.49	55	4M	68B
1403/06/18	15,510	15,410	15,550	15,450	(0.96)	40	15K	236M
1403/06/17	15,670	15,520	15,720	15,600	(0.38)	47	2K	38M
1403/06/13	15,670	15,600	15,800	15,660	(0.06)	70	1M	20B
1403/06/11	15,770	15,610	15,920	15,670	(0.76)	58	52K	813M
1403/06/10	15,470	15,470	15,790	15,790	1.94	82	1M	22B
1403/06/07	15,350	15,350	15,630	15,490	1.04	100	1M	17B
1403/06/06	15,300	15,290	15,540	15,330	0.26	73	121K	2B
1403/06/05	15,270	15,270	15,540	15,290	0.26	62	352K	5B
1403/06/03	15,130	15,130	15,260	15,250	1.87	89	748K	11B
1403/05/31	14,950	14,950	15,210	14,970	0.34	55	7K	105M
1403/05/30	14,900	14,880	14,950	14,920	(0.8)	35	3K	43M
1403/05/29	15,050	14,930	15,260	15,040	(0.27)	63	242K	4B
1403/05/28	14,800	14,800	15,150	15,080	1.21	43	206K	3B
1403/05/27	14,770	14,770	15,040	14,900	0.88	50	26K	382M
1403/05/24	14,550	14,550	14,810	14,770	1.72	45	1K	20M
1403/05/23	14,540	14,520	14,790	14,520	(0.89)	25	76K	1B
1403/05/22	14,240	14,240	14,730	14,650	0.96	67	2M	22B
1403/05/21	14,430	14,330	14,740	14,510	(0.41)	37	2K	34M
1403/05/20	14,450	14,450	14,790	14,570	(0.27)	59	42K	617M
1403/05/16	14,430	14,430	14,700	14,610	(0.61)	57	703K	10B
1403/05/15	14,700	14,550	14,700	14,700	0.41	71	413K	6B
1403/05/14	14,540	14,440	14,990	14,640	(0.54)	45	925K	14B
1403/05/13	14,920	14,500	15,160	14,720	(3.73)	65	160K	2B
1403/05/10	15,700	15,120	15,700	15,290	(2.43)	82	7K	111M
1403/05/09	15,680	15,640	15,940	15,670	(0.19)	3,866	522K	8B
1403/05/08	15,920	15,660	16,230	15,700	(1.2)	74	120K	2B
1403/05/06	15,930	15,840	16,110	15,890	(1.85)	103	67K	1B
1403/05/03	15,940	15,910	16,220	16,190	1.38	73	24K	384M
1403/05/02	15,830	15,830	16,270	15,970	0.76	55	692K	11B
1403/05/01	15,740	15,740	16,010	15,850	1.08	81	619K	10B
1403/04/31	15,780	15,640	16,000	15,680	(1.51)	61	47K	734M
1403/04/30	15,970	15,810	16,200	15,920	(0.81)	97	441K	7B
1403/04/27	16,050	15,980	16,180	16,050	(0.12)	185	13K	216M
1403/04/24	16,150	16,010	16,280	16,070	(0.68)	43	1M	18B
1403/04/23	16,150	16,150	16,200	16,180	0.06	31	794	13M
1403/04/20	16,210	16,040	16,210	16,170	0.06	85	4M	65B
1403/04/19	16,300	16,130	16,470	16,160	(1.16)	130	2M	26B
1403/04/18	16,290	16,250	16,400	16,350	(0.37)	173	79K	1B
1403/04/17	16,360	16,190	16,590	16,410	0.98	419	6M	93B
1403/04/16	15,440	15,440	16,510	16,250	6.14	295	10M	160B
1403/04/13	15,210	15,170	15,390	15,310	0.66	121	117K	2B
1403/04/12	14,990	14,990	15,310	15,210	1.54	48	20K	310M
1403/04/11	14,790	14,790	15,010	14,980	1.01	58	41K	617M
1403/04/10	15,070	14,710	15,070	14,830	(2.43)	111	221K	3B
1403/04/09	15,130	15,080	15,290	15,200	0.07	66	549K	8B
1403/04/06	15,010	15,010	15,230	15,190	1.20	82	143K	2B
1403/04/04	14,760	14,760	15,040	15,010	1.69	35	20K	293M
1403/04/03	14,750	14,690	14,890	14,760	(0.4)	148	33K	488M
1403/04/02	14,700	14,650	14,840	14,820	(0.07)	175	16K	235M
1403/03/30	14,610	14,610	14,860	14,830	1.92	46	72K	1B
1403/03/29	14,600	14,540	14,730	14,550	(0.21)	27	30K	442M
1403/03/27	14,120	14,120	14,600	14,580	(0.68)	38	1M	17B
1403/03/26	14,870	14,660	14,870	14,680	(1.28)	33	134K	2B
1403/03/23	14,860	14,810	14,980	14,870	(0.8)	53	350K	5B
1403/03/22	14,950	14,860	15,020	14,990	0.87	70	355K	5B
1403/03/21	14,720	14,660	14,920	14,860	1.78	127	428K	6B
1403/03/20	14,510	14,440	14,630	14,600	0.69	77	1M	20B
1403/03/19	14,650	14,480	14,650	14,500	(1.43)	58	136K	2B
1403/03/16	14,740	14,650	14,810	14,710	(0.41)	83	432K	6B
1403/03/13	14,720	14,610	14,860	14,770	(0.67)	62	158K	2B
1403/03/12	14,850	14,650	14,910	14,870	0.47	88	757K	11B
1403/03/09	14,710	14,710	14,850	14,800	0.75	96	307K	5B
1403/03/08	14,560	14,560	14,730	14,690	1.03	160	604K	9B
1403/03/07	14,590	14,460	14,590	14,540	(0.34)	80	54K	781M
1403/03/06	14,770	14,590	14,770	14,590	(1.22)	58	572K	8B
1403/03/05	15,010	14,750	15,010	14,770	(1.2)	646	499K	7B
1403/03/01	14,920	14,900	15,000	14,950	(1.39)	44	126K	2B
1403/02/30	15,300	14,750	15,300	15,160	(1.17)	113	83K	1B
1403/02/29	15,540	15,310	15,570	15,340	(0.32)	110	201K	3B
1403/02/26	15,390	15,310	15,540	15,390	(0.84)	169	6K	92M
1403/02/25	15,470	15,340	15,600	15,520	0.32	89	247K	4B
1403/02/24	15,720	15,310	15,720	15,470	(1.9)	73	91K	1B
1403/02/23	15,880	15,660	15,950	15,770	(0.69)	64	78K	1B
1403/02/22	16,010	15,860	16,090	15,880	(1.24)	92	362K	6B
1403/02/19	16,200	16,000	16,200	16,080	(1.71)	81	855K	14B
1403/02/18	16,360	16,200	16,450	16,360	0.12	80	37K	612M
1403/02/17	16,440	16,290	16,440	16,340	(1.15)	88	63K	1B
1403/02/16	16,570	16,440	16,660	16,530	0.12	356	541K	9B
1403/02/12	16,510	16,460	16,630	16,510	0.24	83	741K	12B
1403/02/11	16,580	16,000	16,580	16,470	(0.66)	86	15K	247M
1403/02/10	16,550	16,510	16,700	16,580	0.24	100	58K	964M
1403/02/09	16,720	16,480	16,720	16,540	(1.02)	91	111K	2B
1403/02/08	16,790	16,670	16,910	16,710	(0.24)	167	280K	5B
1403/02/05	16,740	16,710	16,910	16,750	0.30	158	3M	58B
1403/02/04	16,750	16,690	16,800	16,700	(0.71)	157	2M	34B
1403/02/03	16,750	16,730	16,920	16,820	0.42	145	2M	32B
1403/02/02	17,000	16,580	17,000	16,750	0.42	230	7M	115B
1403/02/01	16,010	16,010	16,810	16,680	4.18	400	2M	39B
1403/01/29	15,570	15,570	16,060	16,010	1.65	136	826K	13B
1403/01/28	15,730	15,730	16,370	15,750	(1.87)	135	198K	3B
1403/01/27	15,510	15,510	16,050	16,050	1.97	156	566K	9B
1403/01/26	15,740	15,740	15,800	15,740	(1.99)	6,926	343K	5B
1403/01/25	16,730	15,980	16,730	16,060	(3.31)	167	773K	12B
1403/01/21	16,610	16,550	16,680	16,610	(0.06)	213	41K	681M
1403/01/20	16,550	16,490	16,750	16,620	0.91	323	420K	7B
1403/01/19	16,500	16,360	16,590	16,470	0.30	7,858	514K	8B
1403/01/18	16,750	16,230	16,750	16,420	(1.74)	159	180K	3B
1403/01/15	16,760	16,640	16,880	16,710	(0.24)	222	208K	3B
1403/01/14	16,980	16,450	16,980	16,750	(1.41)	140	99K	2B
1403/01/11	17,010	16,910	17,090	16,990	(0.35)	217	174K	3B
1403/01/08	16,990	16,990	17,180	17,050	0.06	187	83K	1B
1403/01/07	17,000	16,960	17,080	17,040	(0.35)	297	44K	748M
1403/01/06	17,100	16,950	17,310	17,100	2.15	3,583	842K	14B
1403/01/05	16,650	16,650	17,130	16,740	1.58	1,348	2M	31B
1402/12/28	16,350	16,340	16,900	16,480	1.10	6,388	814K	13B
1402/12/27	16,050	16,050	16,350	16,300	1.62	85	57K	923M
1402/12/26	16,010	16,000	16,230	16,040	(0.99)	86	51K	818M
1402/12/23	16,180	16,000	16,250	16,200	(0.18)	105	208K	3B
1402/12/22	16,100	16,100	16,340	16,230	0.81	107	937K	15B
1402/12/21	15,890	15,890	16,190	16,100	0.63	407	1M	18B
1402/12/20	16,000	15,910	16,040	16,000	0.13	83	146K	2B
1402/12/19	16,080	15,900	16,110	15,980	(0.44)	189	1M	16B
1402/12/16	16,040	15,980	16,140	16,050	0.19	154	215K	3B
1402/12/15	14,350	14,350	16,250	16,020	0.82	437	1M	22B
1402/12/14	15,800	15,740	16,050	15,890	(0.31)	11,401	899K	14B
1402/12/13	15,800	15,780	16,160	15,940	0.95	385	4M	57B
1402/12/12	15,270	15,270	15,900	15,790	3.54	1,486	3M	48B
1402/12/09	15,230	15,230	15,420	15,250	0.20	33	57K	876M
1402/12/08	15,230	15,170	15,240	15,220	0.40	20	44K	670M
1402/12/07	15,400	15,140	15,400	15,160	(1.62)	46	226K	3B
1402/12/05	15,580	15,380	15,580	15,410	(1.22)	206	544K	8B
1402/12/02	15,570	15,530	15,650	15,600	0.19	61	1M	18B
1402/12/01	15,640	15,450	15,640	15,570	(0.51)	26	67K	1B
1402/11/30	15,590	15,590	15,700	15,650	0.71	25	18K	277M
1402/11/29	15,470	15,470	15,600	15,540	0.13	54	178K	3B
1402/11/28	15,640	15,390	15,680	15,520	(0.89)	44	95K	1B
1402/11/25	15,790	15,630	15,790	15,660	(1.14)	97	3M	47B
1402/11/24	15,910	15,720	15,910	15,840	0.06	40	39K	614M
1402/11/23	15,880	15,770	15,900	15,830	(0.5)	126	602K	10B
1402/11/21	15,930	15,860	15,980	15,910	0.38	53	183K	3B
1402/11/18	15,860	15,800	15,980	15,850	(0.19)	39	120K	2B
1402/11/17	15,880	15,860	15,920	15,880	(0.06)	100	387K	6B
1402/11/16	15,870	15,850	15,940	15,890	(0.38)	40	974K	15B
1402/11/15	15,940	15,870	16,030	15,950	(0.06)	128	603K	10B
1402/11/14	14,310	14,310	16,000	15,960	0.82	66	225K	4B
1402/11/11	15,770	15,740	15,870	15,830	(0.06)	42	369K	6B
1402/11/10	16,040	15,760	16,040	15,840	(1.06)	161	496K	8B
1402/11/09	16,140	15,950	16,140	16,010	(0.56)	167	15M	239B
1402/11/08	16,130	16,060	16,170	16,100	(0.74)	106	592K	10B
1402/11/07	16,100	16,040	16,220	16,220	1.19	165	13M	206B
1402/11/04	15,960	15,950	16,200	16,030	0.44	202	9M	141B
1402/11/03	16,060	15,760	16,090	15,960	(1.54)	265	4M	67B
1402/11/02	16,280	16,020	16,320	16,210	(0.49)	499	3M	53B
1402/11/01	16,280	16,280	16,330	16,290	(1.81)	114	3M	44B
1402/10/30	16,670	16,250	16,670	16,590	(0.3)	138	2M	40B
1402/10/27	16,590	16,560	16,650	16,640	0.18	128	1M	17B
1402/10/26	16,600	16,550	16,660	16,610	(1.31)	63	277K	5B
1402/10/25	16,830	16,690	16,850	16,830	(0.06)	70	1M	21B
1402/10/24	16,670	16,670	16,900	16,840	0.96	94	217K	4B
1402/10/23	16,710	16,640	16,770	16,680	0.06	291	10M	164B
1402/10/20	16,610	16,610	16,730	16,670	0.60	336	1M	24B
1402/10/19	16,520	16,460	16,630	16,570	0.18	128	846K	14B
1402/10/18	16,450	16,450	16,630	16,540	(0.06)	364	8M	129B
1402/10/17	16,590	16,490	16,650	16,550	0.0	119	396K	7B
1402/10/16	16,450	16,440	16,700	16,550	0.30	51	314K	5B
1402/10/13	16,500	16,470	16,600	16,500	(0.12)	203	620K	10B
1402/10/12	16,570	16,500	16,590	16,520	(0.54)	105	237K	4B
1402/10/11	16,670	16,570	16,670	16,610	(0.6)	100	1M	24B
1402/10/10	16,730	16,650	16,780	16,710	(0.18)	137	437K	7B
1402/10/09	16,670	16,670	16,810	16,740	0.60	131	407K	7B
1402/10/06	16,560	16,460	16,750	16,640	0.24	179	567K	9B
1402/10/05	17,000	16,550	17,000	16,600	(1.19)	49	341K	6B
1402/10/04	16,800	16,690	16,820	16,800	0.12	179	1M	24B
1402/10/03	16,820	16,750	16,850	16,780	0.06	587	4M	66B
1402/10/02	16,760	16,750	16,860	16,770	(0.12)	40	199K	3B
1402/09/29	16,710	16,700	16,840	16,790	(0.3)	140	4M	60B
1402/09/28	16,930	16,700	16,960	16,840	(0.59)	170	4M	69B
1402/09/27	16,550	16,550	17,060	16,940	2.29	276	7M	113B
1402/09/25	16,320	16,320	16,620	16,560	1.35	52	177K	3B
1402/09/22	16,280	16,270	16,370	16,340	0.06	110	1M	19B
1402/09/21	14,580	14,580	16,410	16,330	1.05	174	686K	11B
1402/09/20	16,080	16,010	16,270	16,160	(0.19)	62	36K	583M
1402/09/19	15,940	15,920	16,270	16,190	0.37	39	15K	247M
1402/09/18	16,200	15,890	16,220	16,130	(0.49)	59	262K	4B
1402/09/15	16,200	16,200	16,280	16,210	(0.43)	66	281K	5B
1402/09/14	16,200	16,200	16,430	16,280	(0.55)	66	219K	4B
1402/09/13	16,620	16,200	16,620	16,370	1.74	92	386K	6B
1402/09/12	16,000	15,810	16,600	16,090	0.63	222	7M	106B
1402/09/11	15,960	15,560	16,200	15,990	0.69	182	923K	15B
1402/09/08	15,300	15,290	15,960	15,880	4.61	225	4M	69B
1402/09/07	14,990	14,970	15,420	15,180	0.93	63	205K	3B
1402/09/06	15,000	15,000	15,300	15,040	(0.59)	32	14K	216M
1402/09/05	15,200	14,960	15,210	15,130	0.46	57	208K	3B
1402/09/04	14,970	14,950	15,120	15,060	(0.4)	56	161K	2B
1402/09/01	15,120	15,110	15,180	15,120	(0.85)	28	45K	681M
1402/08/30	14,840	14,840	15,280	15,250	2.28	339	4M	65B
1402/08/29	14,920	14,830	15,000	14,910	(0.67)	62	168K	3B
1402/08/28	14,900	14,900	15,130	15,010	0.81	47	71K	1B
1402/08/27	14,940	14,870	15,080	14,890	(0.53)	18	25K	376M
1402/08/24	14,950	14,800	15,140	14,970	(0.33)	147	2M	24B
1402/08/23	15,000	14,810	15,260	15,020	(0.46)	105	427K	6B
1402/08/22	14,950	14,910	15,380	15,090	0.60	62	301K	5B
1402/08/21	14,910	14,860	15,330	15,010	0.67	163	1M	20B
1402/08/20	14,940	14,830	15,180	14,910	(0.93)	43	224K	3B
1402/08/17	15,130	14,800	15,220	15,050	0.27	81	403K	6B
1402/08/16	14,760	14,760	15,140	15,010	1.69	82	530K	8B
1402/08/15	14,800	14,620	14,850	14,760	0.75	90	776K	11B
1402/08/14	14,600	14,500	14,890	14,650	(0.41)	100	403K	6B
1402/08/13	14,590	14,380	14,770	14,710	3.08	100	3M	46B
1402/08/10	14,170	13,940	14,490	14,270	(1.25)	49	253K	4B
1402/08/09	14,620	14,190	14,620	14,450	(0.96)	67	216K	3B
1402/08/08	14,200	14,200	14,630	14,590	1.60	116	4M	54B
1402/08/07	13,860	13,860	14,430	14,360	1.70	119	3M	48B
1402/08/06	14,450	13,840	14,450	14,120	(3.29)	89	427K	6B
1402/08/03	14,620	14,440	14,690	14,600	(0.14)	59	167K	2B
1402/08/02	14,820	14,430	14,830	14,620	(1.48)	84	338K	5B
1402/08/01	14,990	14,750	15,040	14,840	(1.2)	82	149K	2B
1402/07/30	14,920	14,920	15,200	15,020	(0.73)	176	496K	7B
1402/07/29	14,990	14,920	15,310	15,130	0.87	14,413	438K	7B
1402/07/26	14,960	14,960	15,030	15,000	(1.06)	1,932	145K	2B
1402/07/25	15,130	15,070	15,210	15,160	0.46	19	833K	13B
1402/07/24	14,900	14,900	15,130	15,090	1.55	22	307K	5B
1402/07/23	14,810	14,760	14,870	14,860	0.34	21	1M	16B
1402/07/22	14,850	14,750	14,860	14,810	(3.2)	18	562K	8B
1402/07/19	15,190	15,040	15,320	15,300	0.72	41	3M	44B
1402/07/18	14,970	14,910	15,300	15,190	1.74	32	7M	106B
1402/07/17	14,940	14,830	15,030	14,930	0.27	15	487K	7B
1402/07/16	14,940	14,760	14,940	14,890	(3.19)	11	76K	1B
1402/07/15	15,620	15,330	15,620	15,380	(2.04)	18	5M	71B
1402/07/12	15,630	15,630	15,700	15,700	0.32	33	13M	206B
1402/07/10	15,520	15,520	15,670	15,650	0.77	34	10M	157B
1402/07/09	15,640	15,480	15,640	15,530	(0.64)	23	311K	5B
1402/07/08	15,770	15,580	15,840	15,630	(1.33)	29	804K	13B
1402/07/05	15,700	15,700	15,850	15,840	0.51	31	3M	48B
1402/07/04	15,680	15,650	15,760	15,760	0.83	69	14M	219B
1402/07/03	15,740	15,620	15,740	15,630	(1.57)	10	161K	3B
1402/07/01	15,890	15,790	15,900	15,880	(0.19)	59	16M	259B
1402/06/29	15,940	15,820	15,940	15,910	(0.38)	18	6M	102B
1402/06/28	15,950	15,940	16,040	15,970	(0.93)	19	52K	830M
1402/06/27	16,110	16,020	16,130	16,120	(0.25)	13	384K	6B
1402/06/26	16,130	16,070	16,200	16,160	0.44	24	121K	2B
1402/06/22	16,090	16,040	16,110	16,090	(0.25)	12	7K	114M
1402/06/21	15,970	15,970	16,150	16,130	0.94	20	835K	13B
1402/06/20	16,020	15,940	16,020	15,980	0.19	33	518K	8B
1402/06/19	15,980	15,910	15,990	15,950	(0.25)	31	444K	7B
1402/06/18	16,040	15,900	16,070	15,990	(1.24)	27	77K	1B
1402/06/14	16,090	16,090	16,380	16,190	0.50	96	2M	38B
1402/06/13	15,840	15,840	16,140	16,110	2.03	356	7M	119B
1402/06/12	15,770	15,760	15,910	15,790	0.70	35	747K	12B
1402/06/11	15,870	15,620	15,950	15,680	(0.7)	126	21M	329B
1402/06/08	15,650	15,650	15,930	15,790	0.45	33	1M	19B
1402/06/07	15,580	15,580	15,890	15,720	(0.06)	51	5M	85B
1402/06/06	15,500	15,460	15,900	15,730	1.75	59	1M	20B
1402/06/05	15,070	15,070	15,660	15,460	2.66	116	2M	28B
1402/06/04	14,710	14,710	15,190	15,060	2.94	819	9M	142B
1402/06/01	14,430	14,430	14,750	14,630	1.53	81	2M	32B
1402/05/31	14,540	14,370	14,540	14,410	(1.71)	33	584K	8B
1402/05/30	14,620	14,570	14,740	14,660	0.69	75	2M	23B
1402/05/29	14,450	14,410	14,670	14,560	0.41	165	3M	38B
1402/05/28	14,710	14,410	14,710	14,500	(1.69)	45	2M	30B
1402/05/25	14,710	14,700	14,840	14,750	0.27	36	669K	10B
1402/05/24	14,810	14,660	14,810	14,710	(2.58)	49	1M	17B
1402/05/23	14,940	14,890	15,180	15,100	1.07	25	624K	9B
1402/05/22	14,820	14,800	15,000	14,940	0.67	87	11M	169B
1402/05/21	15,200	14,570	15,200	14,840	(3.26)	29	294K	4B
1402/05/18	15,300	15,190	15,440	15,340	0.0	41	455K	7B
1402/05/17	15,360	15,240	15,420	15,340	(1.1)	57	1M	17B
1402/05/16	15,400	15,400	15,580	15,510	1.04	75	776K	12B
1402/05/15	15,360	15,280	15,410	15,350	0.0	45	790K	12B
1402/05/14	15,250	15,110	15,450	15,350	0.79	157	3M	50B
1402/05/10	14,900	14,900	15,260	15,230	1.67	69	3M	39B
1402/05/09	14,790	14,790	15,020	14,980	1.70	28	614K	9B
1402/05/08	15,140	14,580	15,140	14,730	(2.26)	39	3M	51B
1402/05/07	15,310	15,000	15,310	15,070	(0.66)	12	17K	253M
1402/05/04	15,060	14,990	15,240	15,170	(1.24)	43	615K	9B
1402/05/03	15,290	15,140	15,400	15,360	0.72	25	218K	3B
1402/05/02	15,470	15,200	15,480	15,250	1.53	48	434K	7B
1402/05/01	14,870	14,870	15,150	15,020	1.28	27	156K	2B
1402/04/31	15,020	14,760	15,050	14,830	(1.26)	30	249K	4B
1402/04/28	15,200	14,970	15,480	15,020	(0.4)	88	2M	33B
1402/04/27	14,820	14,720	15,320	15,080	3.86	132	5M	77B
1402/04/26	14,840	14,340	14,840	14,520	(2.55)	250	10M	138B
1402/04/25	15,320	14,830	15,320	14,900	(4.97)	481	22M	330B
1402/04/24	15,690	15,340	15,740	15,680	1.16	26	333K	5B
1402/04/21	15,790	15,370	15,790	15,500	(3.0)	60	817K	13B
1402/04/20	16,190	15,800	16,190	15,980	(1.9)	31	397K	6B
1402/04/19	16,290	16,220	16,330	16,290	(0.49)	20	403K	7B
1402/04/18	16,410	16,320	16,550	16,370	(0.97)	22	772K	13B
1402/04/17	16,580	16,440	16,660	16,530	0.06	54	9M	153B
1402/04/14	16,540	16,500	16,570	16,520	0.43	93	6M	92B
1402/04/13	16,490	16,420	16,560	16,450	0.73	42	5M	90B
1402/04/12	16,210	16,210	16,520	16,330	1.37	31	1M	17B
1402/04/11	15,960	15,960	16,230	16,110	0.31	65	2M	26B
1402/04/10	16,020	15,800	16,080	16,060	0.56	37	2M	25B
1402/04/07	15,980	15,900	16,090	15,970	(1.24)	284	2M	34B
1402/04/06	16,200	16,000	16,210	16,170	(0.31)	35	2M	26B
1402/04/05	16,160	16,150	16,450	16,220	0.43	69	2M	28B
1402/04/04	16,100	16,050	16,330	16,150	0.62	77	1M	23B
1402/04/03	16,060	16,000	16,100	16,050	0.0	25	1M	17B
1402/03/31	15,900	15,900	16,300	16,050	0.94	80	2M	30B
1402/03/30	15,850	15,700	16,160	15,900	0.32	43	4M	67B
1402/03/29	15,870	15,600	15,990	15,850	(0.13)	29	451K	7B
1402/03/28	16,040	15,800	16,040	15,870	(1.06)	28	491K	8B
1402/03/27	16,100	16,000	16,100	16,040	(0.37)	63	802K	13B
1402/03/24	15,890	15,890	16,260	16,100	2.94	65	227K	4B
1402/03/23	15,570	15,420	15,830	15,640	0.51	111	2M	30B
1402/03/22	16,320	15,410	16,320	15,560	(4.66)	85	1M	22B
1402/03/21	16,350	16,100	16,430	16,320	(0.18)	89	8M	123B
1402/03/20	16,810	16,110	16,810	16,350	(2.74)	56	5M	76B
1402/03/17	16,780	16,600	17,100	16,810	0.18	33	60K	1B
1402/03/16	16,950	16,660	16,950	16,780	0.72	58	152K	3B
1402/03/13	17,120	16,520	16,830	16,660	0.12	80	936K	16B
1402/03/10	16,790	16,360	16,790	16,640	(0.89)	64	3M	54B
1402/03/09	16,900	16,620	16,900	16,790	1.02	80	19M	317B
1402/03/08	16,960	16,490	16,960	16,620	(0.12)	81	273K	5B
1402/03/07	17,130	16,350	17,130	16,640	(2.86)	50	85K	1B
1402/03/06	17,350	16,930	17,350	17,130	(0.58)	53	148K	3B
1402/03/03	17,110	17,090	17,330	17,230	0.12	123	1M	26B
1402/03/02	17,130	17,020	17,450	17,210	0.47	55	266K	5B
1402/03/01	17,000	16,960	17,360	17,130	1.06	77	519K	9B
1402/02/31	17,000	16,770	17,190	16,950	0.24	87	136K	2B
1402/02/30	17,130	16,720	17,300	16,910	(0.88)	71	102K	2B
1402/02/27	17,010	16,800	17,130	17,060	3.02	64	2M	36B
1402/02/25	16,980	16,340	16,980	16,560	0.49	133	2M	31B
1402/02/24	16,340	16,340	17,050	16,480	3.00	138	20M	328B
1402/02/23	17,150	15,730	17,150	16,000	(7.73)	171	2M	26B
1402/02/20	17,100	16,500	17,580	17,340	0.87	120	2M	28B
1402/02/19	16,800	16,790	17,550	17,190	2.38	136	1M	19B
1402/02/18	18,180	16,160	18,180	16,790	(5.67)	258	11M	192B
1402/02/17	18,130	17,400	18,560	17,800	(3.0)	321	38M	670B
1402/02/16	18,600	18,060	18,600	18,350	0.49	475	6M	106B
1402/02/13	18,750	18,100	18,860	18,260	(0.65)	233	6M	105B
1402/02/12	18,360	18,150	18,620	18,380	2.80	133	2M	37B
1402/02/11	17,810	17,770	18,120	17,880	(0.28)	173	3M	53B
1402/02/10	17,730	17,730	18,010	17,930	2.17	86	2M	27B
1402/02/09	16,720	16,720	17,750	17,550	3.24	263	51M	899B
1402/02/06	17,140	16,980	17,400	17,000	(0.41)	149	11M	193B
1402/02/05	17,400	16,840	17,480	17,070	0.06	174	2M	28B
1402/02/04	16,960	16,690	17,160	17,060	1.49	110	1M	19B
1402/01/30	16,880	16,550	16,980	16,810	(0.41)	121	367K	6B
1402/01/29	16,680	16,650	17,000	16,880	2.49	84	534K	9B
1402/01/28	16,300	16,020	16,680	16,470	2.74	137	779K	13B
1402/01/27	16,170	15,870	16,290	16,030	1.14	77	457K	7B
1402/01/26	15,320	15,320	16,070	15,850	4.00	143	3M	42B
1402/01/22	15,000	14,860	15,600	15,240	(0.26)	68	296K	5B
1402/01/21	15,800	14,900	15,850	15,280	(3.23)	199	1M	19B
1402/01/20	15,550	15,310	15,980	15,790	1.74	102	707K	11B
1402/01/19	15,100	14,900	15,700	15,520	3.60	118	544K	8B
1402/01/16	14,510	14,510	15,170	14,980	1.84	97	7M	100B
1402/01/15	14,930	14,550	15,070	14,710	0.0	197	27M	403B
1402/01/14	14,020	14,020	14,900	14,710	2.37	191	24M	359B
1402/01/09	14,420	14,010	14,420	14,370	0.42	92	185K	3B
1402/01/08	14,300	14,200	14,410	14,310	2.29	60	1M	19B
1402/01/07	13,410	13,410	14,230	13,990	(0.85)	88	440K	6B
1402/01/06	14,000	13,780	14,300	14,110	(1.88)	166	542K	8B
1402/01/05	14,680	13,890	15,250	14,380	3.60	93	410K	6B
1401/12/28	13,330	13,330	14,040	13,880	3.20	244	19M	269B
1401/12/27	13,150	13,150	13,720	13,450	4.51	232	12M	165B
1401/12/24	12,500	12,430	13,050	12,870	5.58	90	2M	32B
1401/12/23	11,980	11,980	12,400	12,190	(0.89)	119	303K	4B
1401/12/22	11,820	11,820	12,300	12,300	2.07	77	10M	125B
1401/12/21	12,700	12,000	12,700	12,050	(3.37)	47	691K	8B
1401/12/20	11,960	11,960	12,700	12,470	0.16	53	604K	8B
1401/12/16	12,150	12,150	12,690	12,450	2.81	38	345K	4B
1401/12/15	11,900	11,900	12,220	12,110	(0.9)	59	494K	6B
1401/12/14	12,480	11,970	12,480	12,220	2.00	74	1M	13B
1401/12/13	12,100	11,900	12,280	11,980	(2.6)	48	399K	5B
1401/12/10	12,520	12,000	12,710	12,300	(3.3)	101	2M	24B
1401/12/09	12,790	12,250	12,950	12,720	1.11	102	2M	30B
1401/12/08	12,450	12,240	12,820	12,580	1.04	86	1M	15B
1401/12/07	13,640	12,000	13,640	12,450	(1.97)	499	13M	162B
1401/12/06	12,600	12,080	12,830	12,700	8.83	276	3M	42B
1401/12/03	11,550	11,430	11,850	11,670	2.10	108	1M	12B
1401/12/02	11,400	11,400	12,350	11,430	1.51	715	26M	300B
1401/12/01	10,870	10,870	11,350	11,260	5.33	105	2M	18B
1401/11/30	10,580	10,580	10,800	10,690	1.04	73	1M	13B
1401/11/26	10,790	10,530	10,790	10,580	(1.67)	106	2M	24B
1401/11/25	10,110	10,110	10,990	10,760	(0.37)	364	17M	180B
1401/11/24	11,000	10,700	11,000	10,800	1.12	39	190K	2B
1401/11/23	10,710	10,660	10,720	10,680	(2.02)	51	82K	874M
1401/11/19	10,810	10,780	11,000	10,900	1.02	45	133K	1B
1401/11/18	10,700	10,700	10,900	10,790	2.18	35	156K	2B
1401/11/17	9,590	9,590	10,750	10,560	0.38	80	3M	27B
1401/11/16	10,600	10,440	10,890	10,520	(4.71)	69	251K	3B
1401/11/12	11,570	10,630	11,570	11,040	2.13	73	145K	2B
1401/11/11	10,510	10,510	11,080	10,810	2.85	656	30M	326B
1401/11/10	10,500	10,450	10,840	10,510	(1.13)	75	357K	4B
1401/11/09	10,910	10,410	11,000	10,630	(3.89)	152	3M	32B
1401/11/08	11,050	11,050	11,080	11,060	(0.81)	67	167K	2B
1401/11/05	11,590	10,900	11,590	11,150	(2.45)	140	5M	57B
1401/11/04	11,400	11,400	11,500	11,430	0.53	55	68K	778M
1401/11/03	11,460	11,140	11,750	11,370	(0.87)	113	1M	12B
1401/11/02	11,790	11,320	11,790	11,470	(1.38)	117	461K	5B
1401/11/01	11,650	11,380	12,120	11,630	(0.26)	119	519K	6B
1401/10/28	11,500	11,500	11,780	11,660	0.26	113	216K	3B
1401/10/27	11,800	11,450	11,800	11,630	1.31	130	257K	3B
1401/10/26	11,100	11,100	11,600	11,480	4.08	110	958K	11B
1401/10/24	10,850	10,850	11,120	11,030	0.27	98	648K	7B
1401/10/21	11,000	10,830	11,200	11,000	(0.99)	108	598K	7B
1401/10/20	11,300	10,950	11,320	11,110	1.55	129	2M	18B
1401/10/19	11,000	10,800	11,000	10,940	1.67	160	2M	19B
1401/10/18	10,650	10,650	10,840	10,760	3.56	153	1M	12B
1401/10/17	10,200	10,200	10,490	10,390	2.16	194	2M	16B
1401/10/14	10,200	10,110	10,250	10,170	(0.78)	182	2M	21B
1401/10/13	10,260	10,160	10,370	10,250	0.10	266	3M	31B
1401/10/12	10,380	10,130	10,380	10,240	0.69	246	3M	26B
1401/10/11	10,860	10,100	10,860	10,170	(1.36)	367	3M	30B
1401/10/10	10,900	10,230	10,900	10,310	(1.9)	409	6M	61B
1401/10/07	10,260	10,230	10,660	10,510	3.04	600	10M	107B
1401/10/05	10,200	10,170	10,280	10,200	2.00	261	1M	12B
1401/09/05	10,000	10,000	10,000	10,000	0.0	939	43M	425B
1401/09/02	10,000	10,000	10,000	10,000	0.0	711	17M	166B
1401/09/01	10,000	10,000	10,000	10,000	0.0	844	11M	112B
1401/08/30	10,000	10,000	10,000	10,000	0.0	482	18M	178B
1401/08/29	10,000	10,000	10,000	10,000	0.0	597	10M	103B
1401/08/28	10,000	10,000	10,000	10,000	0.0	364	10M	100B
1401/08/25	10,000	10,000	10,000	10,000	0.0	695	31M	310B
1401/08/24	10,000	10,000	10,000	10,000	0.0	698	32M	316B
1401/08/23	10,000	10,000	10,000	10,000	0.0	779	31M	314B
1401/08/22	10,000	10,000	10,000	10,000	0.0	648	17M	167B