Name: صندوق س. سهام زرین کوروش-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. سهام زرین کوروش-س
زرین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	67,066	67,066	67,066	67,066	(3.0)	59	425K	29B
1405/06/28	73,355	69,087	73,355	69,140	(2.92)	103	582K	40B
1405/06/25	71,850	69,051	73,317	71,223	0.06	92	270K	19B
1405/06/24	68,110	68,110	71,840	71,182	2.06	50	368K	26B
1405/06/23	71,557	68,705	71,580	69,748	0.36	75	235K	16B
1405/06/22	70,196	69,210	70,223	69,498	1.94	89	1M	103B
1405/06/21	68,600	67,004	68,683	68,178	2.24	99	411K	28B
1405/06/18	67,050	66,252	68,000	66,683	0.43	69	484K	32B
1405/06/17	67,035	66,000	67,035	66,400	2.02	73	655K	44B
1405/06/16	65,118	63,656	65,436	65,083	2.44	212	9M	572B
1405/06/15	64,234	62,801	64,235	63,531	1.09	48	99K	6B
1405/06/14	63,960	62,310	63,960	62,848	0.91	71	374K	23B
1405/06/11	62,232	62,228	62,990	62,284	(2.91)	77	680K	42B
1405/06/10	62,505	61,975	65,791	64,152	0.43	118	986K	63B
1405/06/09	65,197	62,339	65,197	63,875	0.91	116	384K	25B
1405/06/08	61,751	61,751	63,424	63,299	2.80	38	28K	2B
1405/06/07	61,751	61,751	63,424	63,299	2.80	38	28K	2B
1405/06/04	61,890	60,252	62,261	61,577	1.87	86	3M	207B
1405/06/03	60,940	59,999	60,941	60,448	1.29	57	342K	21B
1405/06/02	59,192	59,192	60,800	59,679	0.18	48	1M	64B
1405/06/01	59,300	58,842	60,485	59,573	1.27	292	1M	60B
1405/05/31	59,599	58,011	59,599	58,824	1.54	99	3M	157B
1405/05/28	57,990	57,010	58,750	57,933	0.23	64	173K	10B
1405/05/27	58,860	56,905	58,860	57,802	0.55	418	273K	16B
1405/05/26	58,440	57,010	58,440	57,488	1.32	115	165K	9B
1405/05/25	57,990	56,427	57,990	56,740	0.18	96	3M	159B
1405/05/24	58,400	56,301	58,400	56,637	(0.33)	154	1M	80B
1405/05/21	58,701	56,814	58,701	56,826	(0.29)	95	10M	547B
1405/05/20	58,701	56,814	58,701	56,828	(0.29)	97	10M	553B
1405/05/19	57,040	56,700	59,268	56,992	(0.96)	157	9M	538B
1405/05/18	58,880	57,167	58,880	57,543	0.66	123	1M	71B
1405/05/17	57,478	56,950	57,478	57,166	2.44	179	4M	224B
1405/05/14	56,664	55,670	56,666	55,804	1.43	176	6M	344B
1405/05/13	55,949	53,590	55,949	55,016	1.27	102	2M	102B
1405/05/12	55,949	53,590	55,949	55,016	1.27	102	2M	102B
1405/05/11	55,290	54,200	55,290	54,326	1.13	75	3M	176B
1405/05/10	55,240	52,480	55,240	53,719	0.16	128	3M	176B
1405/05/07	53,090	52,051	54,678	53,632	1.03	110	629K	34B
1405/05/06	54,043	53,000	54,043	53,086	1.17	54	10M	546B
1405/05/05	53,196	51,821	53,372	52,470	1.26	106	2M	89B
1405/05/04	52,151	51,420	52,535	51,818	1.59	104	12M	631B
1405/05/03	51,935	50,973	52,000	51,005	0.06	53	2M	112B
1405/04/31	52,130	50,640	52,130	50,973	0.71	75	551K	28B
1405/04/30	50,616	50,000	50,616	50,613	2.99	50	687K	35B
1405/04/29	48,670	48,670	49,287	49,142	2.70	83	4M	181B
1405/04/28	48,369	47,400	48,369	47,852	1.90	49	153K	7B
1405/04/27	47,001	46,958	47,015	46,961	(2.99)	57	439K	21B
1405/04/24	48,650	47,500	48,900	48,410	1.79	31	339K	16B
1405/04/23	46,360	46,360	48,800	47,561	(0.49)	63	268K	13B
1405/04/22	47,239	47,239	49,500	47,793	(1.86)	111	581K	28B
1405/04/21	48,497	48,497	48,714	48,700	(2.59)	74	5M	222B
1405/04/20	50,000	49,406	50,064	49,996	(1.84)	85	4M	208B
1405/04/17	51,650	50,101	52,000	50,934	(1.39)	196	1M	76B
1405/04/16	52,682	51,151	52,682	51,650	0.98	155	1M	53B
1405/04/15	50,509	49,990	51,388	51,148	2.52	80	856K	44B
1405/04/14	50,509	49,990	51,388	51,148	2.52	80	856K	44B
1405/04/13	50,509	49,990	51,388	51,148	2.52	80	856K	44B
1405/04/10	50,509	49,990	51,388	51,148	2.52	80	856K	44B
1405/04/09	50,636	49,480	50,690	49,892	1.37	54	230K	11B
1405/04/08	49,999	48,004	50,304	49,220	0.78	132	724K	36B
1405/04/07	49,076	48,580	49,076	48,839	(2.48)	81	1M	58B
1405/04/06	50,240	48,840	50,240	50,082	2.62	104	1M	56B
1405/04/03	48,803	48,803	48,803	48,803	3.00	48	4M	181B
1405/04/01	46,996	46,992	48,169	47,382	(2.19)	116	3M	140B
1405/03/31	48,250	48,250	49,310	48,445	(2.61)	210	3M	153B
1405/03/30	52,200	49,171	52,200	49,742	(1.87)	315	6M	314B
1405/03/27	49,190	48,689	51,699	50,691	0.99	869	9M	474B
1405/03/26	50,635	48,118	50,635	50,194	2.10	553	18M	880B
1405/03/25	49,161	49,161	49,161	49,161	3.00	12	1M	69B
1405/03/24	47,730	47,730	47,730	47,730	3.00	29	5M	215B
1405/03/23	46,340	46,340	46,340	46,340	3.00	199	20M	904B
1405/03/20	44,991	44,991	44,991	44,991	3.00	114	11M	476B
1405/03/19	43,681	43,681	43,681	43,681	3.00	128	6M	243B
1405/03/18	42,387	42,387	42,432	42,409	(2.95)	81	1M	49B
1405/03/17	43,200	43,200	44,442	43,697	1.18	69	1M	50B
1405/03/16	43,798	42,922	45,111	43,188	(1.39)	88	2M	103B
1405/03/13	43,890	43,730	44,100	43,798	(0.21)	81	3M	126B
1405/03/12	44,109	42,850	44,109	43,888	2.48	63	194K	9B
1405/03/11	42,997	42,997	42,997	42,997	3.00	46	118K	5B
1405/03/10	41,930	41,136	41,932	41,745	2.54	45	684K	29B
1405/03/09	40,711	40,711	40,711	40,711	3.00	91	2M	102B
1405/03/06	39,526	39,526	39,526	39,526	3.00	101	3M	112B
1405/03/05	39,526	39,526	39,526	39,526	3.00	101	3M	112B
1405/03/04	38,375	38,375	38,375	38,375	3.00	32	612K	23B
1405/03/03	37,258	37,258	37,258	37,258	3.00	105	4M	146B
1405/03/02	36,173	36,173	36,173	36,173	3.00	5	2K	57M
1405/02/30	35,105	35,000	35,142	35,120	2.93	32	95K	3B
1405/02/29	34,084	34,084	36,192	34,119	(2.9)	34	2M	55B
1404/12/09	35,320	34,810	35,460	35,326	0.54	6	6K	207M
1404/12/06	34,900	34,900	35,252	35,138	1.48	8	2K	86M
1404/12/05	34,720	34,150	35,240	34,627	(1.29)	11	357K	12B
1404/12/04	35,420	35,000	35,430	35,080	1.90	6	11K	378M
1404/12/03	34,420	34,420	34,799	34,427	(2.24)	17	67K	2B
1404/12/02	35,250	34,760	35,740	35,216	(1.73)	19	582K	20B
1404/11/29	35,890	35,520	36,063	35,835	0.44	61	160K	6B
1404/11/28	35,690	35,600	35,690	35,677	0.15	26	2M	75B
1404/11/27	35,450	35,450	35,860	35,622	(0.4)	12	3M	103B
1404/11/26	35,910	35,500	35,910	35,765	(1.73)	44	2M	77B
1404/11/25	36,680	36,050	36,680	36,396	(0.1)	10	22K	791M
1404/11/21	36,410	36,370	36,500	36,434	0.34	14	9K	314M
1404/11/20	36,330	36,290	36,330	36,309	(1.2)	24	218K	8B
1404/11/19	37,520	36,500	37,520	36,751	(0.8)	31	921K	34B
1404/11/18	36,900	36,900	37,059	37,048	2.97	18	223K	8B
1404/11/14	36,500	35,950	36,500	35,980	(1.78)	22	381K	14B
1404/11/13	36,519	36,400	36,857	36,632	2.37	25	124K	5B
1404/11/12	35,801	35,650	36,240	35,785	(0.55)	36	2M	83B
1404/11/11	36,570	35,600	36,570	35,982	(0.64)	26	257K	9B
1404/11/08	35,331	35,331	36,400	36,215	0.56	52	1M	42B
1404/11/07	35,360	35,360	36,062	36,012	(0.3)	35	2M	56B
1404/11/06	36,200	36,005	36,200	36,121	(2.68)	34	658K	24B
1404/11/05	36,600	36,600	37,300	37,117	(1.13)	40	314K	12B
1404/11/04	38,200	37,330	38,200	37,542	(2.28)	58	1M	38B
1404/11/01	38,420	38,301	38,420	38,418	0.27	11	62K	2B
1404/10/30	38,311	38,200	38,515	38,314	(0.68)	25	79K	3B
1404/10/29	38,439	38,060	39,000	38,578	0.88	30	156K	6B
1404/10/28	37,840	37,840	38,438	38,243	1.50	30	231K	9B
1404/10/24	38,200	37,500	38,200	37,679	(2.0)	42	487K	18B
1404/10/23	38,850	38,050	38,850	38,448	0.0	29	3M	105B
1404/10/22	37,949	37,949	38,606	38,449	2.58	49	232K	9B
1404/10/21	37,220	37,220	37,979	37,482	0.74	40	587K	22B
1404/10/20	37,440	37,055	37,501	37,206	(2.6)	62	1M	50B
1404/10/17	38,666	37,600	38,666	38,201	1.76	71	2M	59B
1404/10/16	37,490	37,450	37,839	37,540	2.19	80	5M	179B
1404/10/15	36,400	36,113	36,757	36,737	2.94	67	3M	93B
1404/10/14	35,350	35,350	35,900	35,687	0.21	15	565K	20B
1404/10/10	35,580	35,580	36,180	35,613	0.28	32	1M	53B
1404/10/09	35,750	35,220	35,840	35,512	(2.07)	43	1M	47B
1404/10/08	37,290	36,020	37,291	36,262	(1.62)	67	1M	48B
1404/10/07	36,700	36,511	36,920	36,860	1.93	45	306K	11B
1404/10/06	35,940	35,940	36,420	36,161	2.11	65	446K	16B
1404/10/03	35,310	35,100	35,448	35,413	2.90	32	714K	25B
1404/10/02	34,330	34,120	34,530	34,416	0.93	18	32K	1B
1404/10/01	34,290	33,690	34,290	34,098	0.16	33	79K	3B
1404/09/30	33,910	33,910	34,380	34,043	0.73	22	130K	4B
1404/09/29	33,450	33,210	33,946	33,795	2.42	25	189K	6B
1404/09/26	32,300	32,300	33,100	32,997	(0.5)	17	39K	1B
1404/09/25	33,289	32,210	33,410	33,164	1.41	31	71K	2B
1404/09/24	32,280	32,280	32,769	32,704	2.79	47	194K	6B
1404/09/23	32,000	31,482	32,170	31,815	(0.05)	14	111K	4B
1404/09/22	31,570	31,570	31,920	31,832	2.48	30	315K	10B
1404/09/19	30,810	30,810	31,190	31,061	0.03	8	82K	3B
1404/09/18	30,950	30,950	31,150	31,053	0.09	21	2M	50B
1404/09/17	31,000	31,000	31,090	31,024	0.33	12	36K	1B
1404/09/16	30,950	30,710	31,100	30,923	(0.49)	39	65K	2B
1404/09/15	31,217	30,949	31,217	31,074	2.52	27	87K	3B
1404/09/12	30,150	30,080	30,420	30,309	1.15	25	207K	6B
1404/09/11	30,050	29,750	30,050	29,964	(0.21)	22	10K	292M
1404/09/10	29,890	29,790	30,200	30,028	2.36	11	20K	606M
1404/09/09	29,080	29,080	29,411	29,335	0.20	13	87K	3B
1404/09/08	29,240	29,200	29,420	29,277	0.35	10	52K	2B
1404/09/05	29,310	29,000	29,500	29,175	(0.81)	36	25K	732M
1404/09/04	29,305	29,305	29,500	29,413	1.86	12	72K	2B
1404/09/02	28,650	28,650	29,180	28,877	1.49	22	830K	24B
1404/09/01	28,450	28,450	28,460	28,452	0.47	2	485	14M
1404/08/28	28,500	28,280	28,570	28,319	(0.41)	9	21K	592M
1404/08/27	28,200	28,200	28,435	28,435	0.30	4	3M	80B
1404/08/26	28,310	28,310	28,550	28,350	0.33	23	5M	151B
1404/08/25	28,270	28,181	28,270	28,258	0.61	9	185K	5B
1404/08/24	28,200	28,000	28,200	28,088	0.73	17	5K	144M
1404/08/21	27,832	27,830	28,040	27,885	0.53	17	168K	5B
1404/08/20	27,900	27,690	27,900	27,738	0.45	10	204K	6B
1404/08/19	27,730	27,550	27,780	27,614	(0.74)	10	128K	4B
1404/08/18	27,820	27,820	27,900	27,821	(2.37)	6	16K	432M
1404/08/17	28,710	28,380	28,760	28,495	(0.5)	27	2M	53B
1404/08/14	28,090	28,090	28,730	28,637	(0.18)	15	496K	14B
1404/08/13	28,720	28,432	28,890	28,690	(0.38)	17	143K	4B
1404/08/12	29,000	28,750	29,000	28,799	1.46	13	318K	9B
1404/08/11	28,100	28,100	28,619	28,384	(0.19)	9	16K	446M
1404/08/10	28,700	27,990	28,790	28,437	0.21	20	317K	9B
1404/08/07	28,320	28,060	28,410	28,378	1.34	16	61K	2B
1404/08/06	28,000	27,960	28,230	28,004	0.38	23	846K	24B
1404/08/05	27,770	27,770	28,040	27,897	1.01	7	84K	2B
1404/08/04	27,620	27,470	27,690	27,618	0.29	10	69K	2B
1404/08/03	27,790	27,310	27,790	27,537	(0.08)	11	274K	8B
1404/07/30	27,530	27,310	27,610	27,558	0.79	28	951K	26B
1404/07/29	27,700	27,170	27,700	27,343	0.06	7	125K	3B
1404/07/28	27,500	27,120	27,500	27,326	(0.41)	13	95K	3B
1404/07/27	27,710	27,360	27,712	27,439	(0.6)	31	642K	18B
1404/07/26	27,645	27,484	27,670	27,606	2.45	44	1M	29B
1404/07/23	26,820	26,820	27,180	26,945	(0.86)	19	858K	23B
1404/07/22	27,480	26,870	27,530	27,179	(0.52)	31	1M	36B
1404/07/21	27,290	27,250	27,740	27,320	0.55	13	353K	10B
1404/07/20	27,150	27,100	27,390	27,171	1.49	55	2M	49B
1404/07/19	26,710	26,690	27,020	26,771	0.31	29	554K	15B
1404/07/16	26,720	26,600	26,780	26,689	0.33	19	52K	1B
1404/07/15	26,550	26,550	26,800	26,602	0.37	21	2M	47B
1404/07/14	26,766	26,290	26,800	26,503	0.28	32	5M	125B
1404/07/13	26,381	26,350	26,790	26,429	1.01	70	2M	57B
1404/07/12	26,030	25,770	26,310	26,166	1.60	56	778K	20B
1404/07/09	25,550	25,520	25,800	25,754	0.30	30	1M	29B
1404/07/08	26,000	25,590	26,000	25,678	0.0	60	475K	12B
1404/07/07	26,090	25,420	26,090	25,677	1.36	36	256K	7B
1404/07/06	25,060	25,060	25,441	25,333	2.56	33	446K	11B
1404/07/05	24,370	24,370	24,743	24,701	2.82	89	11M	266B
1404/07/02	23,870	23,870	24,110	24,023	(0.38)	15	132K	3B
1404/07/01	23,900	23,900	24,150	24,115	1.55	6	135K	3B
1404/06/31	23,710	23,700	23,950	23,747	1.60	28	591K	14B
1404/06/30	23,400	23,307	23,444	23,373	0.28	22	293K	7B
1404/06/29	23,360	23,121	23,710	23,307	(2.22)	63	2M	47B
1404/06/26	23,970	23,530	23,970	23,836	(0.78)	13	103K	2B
1404/06/25	24,060	24,010	24,060	24,024	(1.74)	7	80K	2B
1404/06/24	24,310	24,310	24,450	24,450	1.18	4	887K	22B
1404/06/23	24,160	24,160	24,171	24,165	0.97	6	30K	725M
1404/06/22	23,970	23,890	23,990	23,933	(0.85)	13	247K	6B
1404/06/18	24,200	24,030	24,200	24,138	(0.6)	4	3K	66M
1404/06/17	23,960	23,960	24,335	24,283	2.76	295	517K	13B
1404/06/16	23,770	23,580	23,780	23,631	1.68	9	77K	2B
1404/06/15	23,280	23,150	23,660	23,240	0.41	340	3M	78B
1404/06/12	23,180	23,100	23,190	23,145	0.61	29	539K	12B
1404/06/11	22,979	22,979	23,140	23,005	2.28	29	2M	44B
1404/06/09	22,430	22,391	22,740	22,493	1.16	52	1M	27B
1404/06/08	22,260	22,200	22,260	22,235	(0.48)	18	289K	6B
1404/06/05	22,570	22,300	22,570	22,342	0.73	10	141K	3B
1404/06/04	22,180	22,180	22,180	22,180	(0.93)	1	2K	35M
1404/06/03	22,480	22,370	22,480	22,389	(0.8)	3	30K	665M
1404/06/01	22,570	22,569	22,570	22,569	1.02	3	4K	90M
1404/05/29	22,540	22,330	22,540	22,341	0.09	6	44K	979M
1404/05/28	22,310	22,280	22,370	22,320	0.08	7	107K	2B
1404/05/27	22,470	22,230	22,610	22,302	(0.39)	31	215K	5B
1404/05/26	22,140	22,140	22,400	22,390	2.00	6	5K	116M
1404/05/25	21,870	21,870	22,010	21,951	(0.22)	5	7K	143M
1404/05/22	21,930	21,900	22,000	22,000	(1.3)	9	5M	100B
1404/05/21	22,290	22,290	22,290	22,290	(1.26)	2	2M	40B
1404/05/20	22,580	22,560	22,580	22,575	0.11	3	638	14M
1404/05/19	22,550	22,530	22,680	22,550	0.0	4	2K	53M
1404/05/18	22,490	22,490	22,610	22,551	1.01	6	4K	97M
1404/05/15	22,250	22,250	22,390	22,325	(0.71)	9	19K	425M
1404/05/14	22,800	22,320	22,800	22,485	(1.02)	10	30K	677M
1404/05/13	22,690	22,690	22,750	22,716	(0.24)	34	175K	4B
1404/05/12	22,770	22,770	22,770	22,770	1.02	1	1K	23M
1404/05/11	22,540	22,540	22,550	22,540	(0.43)	5	20K	447M
1404/05/08	22,860	22,600	22,860	22,637	(2.02)	6	52K	1B
1404/05/07	23,170	23,050	23,170	23,103	(1.37)	3	2K	55M
1404/05/06	23,630	23,280	23,630	23,423	(0.79)	3	1K	29M
1404/05/05	23,710	23,580	23,710	23,609	(0.46)	8	75K	2B
1404/05/04	23,720	23,710	23,790	23,718	0.08	5	2K	54M
1404/05/01	23,700	23,700	23,700	23,700	(0.16)	1	350	8M
1404/04/31	23,910	23,720	23,910	23,737	0.41	7	16K	389M
1404/04/30	23,740	23,570	23,740	23,641	0.93	2	1K	28M
1404/04/29	23,410	23,410	23,500	23,423	0.17	3	1K	33M
1404/04/28	23,240	23,240	23,440	23,384	0.71	14	8M	195B
1404/04/25	23,220	23,220	23,250	23,220	1.24	3	3K	71M
1404/04/24	22,940	22,930	22,940	22,935	0.81	2	1K	24M
1404/04/23	22,750	22,750	22,750	22,750	0.61	1	443	10M
1404/04/22	22,470	22,470	22,720	22,612	0.75	4	6K	137M
1404/04/21	22,390	22,390	22,460	22,443	1.84	7	14K	325M
1404/04/18	22,000	22,000	22,050	22,038	(0.82)	5	4K	91M
1404/04/17	22,220	22,220	22,220	22,220	(1.02)	4	2K	53M
1404/04/16	21,920	21,920	22,640	22,448	2.05	14	69K	2B
1404/04/11	22,000	21,980	22,060	21,998	(2.92)	13	50K	1B
1404/04/10	22,271	22,259	22,689	22,659	(1.26)	31	5M	107B
1404/04/09	23,217	22,521	23,217	22,947	(1.16)	30	2M	35B
1404/04/08	23,217	23,217	23,217	23,217	(3.0)	14	705K	16B
1404/04/07	23,935	23,935	23,936	23,935	(3.0)	19	1M	24B
1404/03/21	24,750	24,600	24,750	24,675	(0.33)	2	2K	49M
1404/03/20	24,780	24,700	24,780	24,756	0.15	2	718	18M
1404/03/19	24,790	24,550	24,790	24,720	(0.15)	38	16M	402B
1404/03/18	24,340	24,340	24,920	24,758	(0.33)	13	16K	387M
1404/03/17	24,840	24,840	24,900	24,840	(2.35)	6	16K	406M
1404/03/13	25,440	25,160	25,440	25,439	0.18	13	1M	30B
1404/03/12	25,430	25,350	25,430	25,393	2.28	11	1M	30B
1404/03/11	25,120	24,780	25,250	24,827	(2.42)	7	119K	3B
1404/03/10	25,610	25,240	25,610	25,444	0.90	7	12K	304M
1404/03/07	25,350	25,190	25,390	25,216	(0.51)	8	79K	2B
1404/03/06	25,250	25,220	25,400	25,344	1.49	14	99K	3B
1404/03/05	24,980	24,920	25,160	24,971	0.05	11	42K	1B
1404/03/04	25,230	24,880	25,230	24,958	(0.63)	8	105K	3B
1404/03/03	25,400	25,060	25,640	25,116	0.10	10	39K	976M
1404/02/31	25,000	25,000	25,280	25,090	(1.95)	6	10K	254M
1404/02/30	25,750	25,420	25,900	25,590	(1.74)	19	220K	6B
1404/02/29	26,090	26,030	26,090	26,042	0.11	5	21K	556M
1404/02/28	26,190	25,790	26,320	26,013	(0.78)	13	34K	892M
1404/02/27	26,390	25,630	26,390	26,217	1.99	6	38K	1B
1404/02/24	25,720	25,660	26,040	25,705	0.38	19	256K	7B
1404/02/23	25,900	25,540	25,900	25,608	0.42	7	14K	367M
1404/02/22	25,498	25,390	25,520	25,501	2.92	16	320K	8B
1404/02/21	24,920	24,720	25,090	24,777	(1.28)	7	75K	2B
1404/02/20	25,220	24,991	25,220	25,098	(2.31)	11	74K	2B
1404/02/17	25,698	25,401	25,725	25,692	2.08	9	47K	1B
1404/02/16	25,410	24,981	25,410	25,168	(0.47)	27	443K	11B
1404/02/15	25,200	25,200	25,499	25,288	1.36	9	71K	2B
1404/02/14	24,940	24,921	25,000	24,948	(0.32)	6	12K	305M
1404/02/13	25,260	24,980	25,260	25,028	(2.49)	28	402K	10B
1404/02/10	25,200	25,200	25,699	25,667	2.87	23	58K	1B
1404/02/09	24,980	24,750	25,110	24,951	0.63	22	198K	5B
1404/02/08	25,040	24,680	25,190	24,795	0.44	33	857K	21B
1404/02/07	24,780	24,580	24,950	24,687	(1.4)	16	163K	4B
1404/02/06	25,150	24,570	25,250	25,037	0.87	21	199K	5B
1404/02/03	25,000	24,790	25,000	24,820	(1.36)	33	651K	16B
1404/02/02	25,440	25,060	25,440	25,162	(0.15)	80	1M	26B
1404/02/01	25,060	24,800	25,409	25,200	2.15	185	4M	108B
1404/01/31	24,628	24,600	24,672	24,669	2.98	238	38M	934B
1404/01/30	23,900	23,900	24,051	23,954	1.43	29	177K	4B
1404/01/27	23,547	23,547	23,780	23,616	0.14	17	104K	2B
1404/01/26	23,440	23,370	23,690	23,583	(0.43)	34	3M	62B
1404/01/25	23,900	23,550	23,910	23,686	1.29	105	11M	269B
1404/01/24	23,270	23,200	23,397	23,384	2.94	67	906K	21B
1404/01/23	22,730	22,630	23,000	22,716	(0.79)	22	245K	6B
1404/01/20	22,959	22,480	22,959	22,898	1.12	9	29K	670M
1404/01/19	22,441	22,441	22,710	22,645	2.47	18	65K	1B
1404/01/18	22,220	22,090	22,220	22,100	(1.07)	4	25K	556M
1404/01/17	22,415	22,311	22,644	22,338	(1.85)	5	12K	276M
1404/01/16	22,620	22,620	22,830	22,760	0.67	10	29K	660M
1404/01/10	22,450	22,450	22,820	22,608	1.00	11	6K	144M
1404/01/09	22,391	22,360	22,470	22,384	(0.08)	9	37K	823M
1404/01/06	22,300	22,250	22,430	22,401	1.80	7	15K	335M
1404/01/05	21,800	21,800	22,080	22,004	1.96	10	47K	1B
1403/12/28	21,600	21,540	21,820	21,582	(1.36)	8	35K	751M
1403/12/27	21,930	21,860	22,040	21,879	(1.35)	6	45K	982M
1403/12/26	21,950	21,950	22,190	22,179	1.65	11	1M	33B
1403/12/25	21,750	21,583	21,865	21,820	1.51	10	81K	2B
1403/12/22	21,390	21,390	21,560	21,496	(0.32)	11	134K	3B
1403/12/21	21,730	21,490	21,730	21,566	(1.34)	5	6K	137M
1403/12/20	21,860	21,860	21,860	21,860	0.76	1	16K	349M
1403/12/19	21,720	21,670	21,800	21,695	(1.21)	10	28K	600M
1403/12/18	21,960	21,960	21,960	21,960	(1.25)	4	4K	79M
1403/12/15	22,134	22,134	22,450	22,237	(0.39)	9	5K	106M
1403/12/14	22,350	22,240	22,350	22,325	(0.11)	3	4K	80M
1403/12/13	22,700	22,340	22,700	22,350	(1.97)	6	15K	331M
1403/12/12	22,670	22,670	22,980	22,800	0.11	13	34K	779M
1403/12/11	22,960	22,720	22,960	22,776	(0.41)	13	42K	965M
1403/12/08	22,950	22,800	23,050	22,869	(0.35)	8	34K	778M
1403/12/07	22,900	22,790	23,240	22,949	1.22	118	220K	5B
1403/12/06	22,580	22,560	22,868	22,672	1.71	28	148K	3B
1403/12/05	22,310	22,220	22,520	22,291	0.69	60	240K	5B
1403/12/04	22,080	22,080	22,400	22,139	0.09	12	54K	1B
1403/12/01	22,350	22,070	22,350	22,120	0.60	20	134K	3B
1403/11/30	22,080	21,910	22,189	21,989	0.38	27	130K	3B
1403/11/29	21,800	21,800	22,150	21,905	0.87	20	290K	6B
1403/11/28	21,700	21,680	22,000	21,717	(1.46)	7	74K	2B
1403/11/27	22,300	22,010	22,300	22,039	(1.95)	23	117K	3B
1403/11/23	22,700	22,320	22,700	22,478	(0.93)	26	149K	3B
1403/11/21	22,600	22,350	22,820	22,688	0.74	37	364K	8B
1403/11/17	22,540	22,470	22,540	22,522	(0.46)	5	6K	142M
1403/11/16	22,560	22,560	22,790	22,626	1.13	21	66K	1B
1403/11/15	22,450	22,300	22,570	22,374	0.29	20	29K	643M
1403/11/14	22,500	22,240	22,540	22,310	0.61	35	28K	629M
1403/11/13	22,600	22,090	22,600	22,175	(1.01)	34	156K	3B
1403/11/10	22,710	22,370	22,780	22,402	(1.3)	13	79K	2B
1403/11/08	22,700	22,500	22,840	22,696	(0.2)	11	9K	212M
1403/11/07	22,850	22,490	22,950	22,742	0.14	24	83K	2B
1403/11/06	22,888	22,590	23,000	22,711	(0.04)	15	477K	11B
1403/11/03	22,650	22,530	22,720	22,720	2.97	18	123K	3B
1403/11/02	22,300	21,890	22,510	22,065	(0.71)	28	133K	3B
1403/11/01	22,580	21,900	22,580	22,222	(0.79)	16	47K	1B
1403/10/30	22,420	22,160	22,600	22,399	0.18	23	52K	1B
1403/10/29	22,810	22,320	22,810	22,358	(2.67)	8	4K	93M
1403/10/26	23,200	22,600	23,250	22,972	0.64	43	51K	1B
1403/10/24	22,600	22,500	22,920	22,825	1.55	25	186K	4B
1403/10/23	22,440	22,440	22,680	22,477	(1.79)	8	4K	81M
1403/10/22	23,250	22,630	23,380	22,886	(0.04)	18	59K	1B
1403/10/19	23,300	22,840	23,300	22,896	0.86	40	125K	3B
1403/10/18	22,500	22,500	22,890	22,700	2.12	52	2M	50B
1403/10/17	22,270	22,180	22,299	22,228	0.0	19	32K	722M
1403/10/16	22,230	22,110	22,350	22,228	1.26	14	85K	2B
1403/10/15	21,760	21,760	22,130	21,951	2.16	24	66K	1B
1403/10/12	21,400	21,380	21,500	21,486	1.30	22	4M	94B
1403/10/11	21,420	21,130	21,500	21,211	0.17	11	2M	43B
1403/10/10	21,060	21,010	21,199	21,176	(1.3)	17	2M	34B
1403/10/09	21,990	21,330	21,990	21,455	(1.81)	61	933K	20B
1403/10/08	22,000	21,800	22,000	21,851	(1.77)	24	83K	2B
1403/10/05	22,520	21,900	22,520	22,244	0.74	51	3M	64B
1403/10/04	22,000	22,000	22,226	22,080	2.32	22	55K	1B
1403/10/03	21,240	21,240	21,860	21,580	1.23	24	100K	2B
1403/10/02	21,390	21,095	21,490	21,317	1.51	50	404K	9B
1403/10/01	21,000	20,846	21,080	21,000	2.58	59	393K	8B
1403/09/28	20,460	20,300	20,990	20,471	0.15	8	12K	245M
1403/09/27	20,760	20,400	21,192	20,440	(2.13)	46	2M	48B
1403/09/26	20,935	20,510	21,150	20,885	1.01	125	2M	44B
1403/09/25	20,701	20,542	20,740	20,676	2.03	103	3M	54B
1403/09/24	20,311	20,170	20,311	20,264	2.76	456	1M	29B
1403/09/21	19,700	19,560	19,830	19,720	1.00	78	568K	11B
1403/09/20	19,600	19,420	19,740	19,525	0.20	9	25K	490M
1403/09/19	19,370	19,370	19,490	19,486	2.26	7	529K	10B
1403/09/18	18,890	18,850	19,190	19,056	(0.78)	12	120K	2B
1403/09/17	19,390	19,020	19,390	19,205	(0.96)	6	9K	180M
1403/09/14	19,340	19,290	19,440	19,392	0.42	20	86K	2B
1403/09/13	19,360	19,240	19,360	19,310	1.21	16	75K	1B
1403/09/12	19,010	19,001	19,150	19,080	1.92	13	106K	2B
1403/09/11	18,750	18,720	18,770	18,720	(1.44)	3	541K	10B
1403/09/10	19,020	18,760	19,100	18,994	0.85	6	27K	511M
1403/09/07	18,620	18,620	18,880	18,833	0.78	6	3K	54M
1403/09/06	19,000	18,650	19,000	18,687	(0.38)	14	4M	79B
1403/09/05	18,630	18,481	18,793	18,759	2.81	20	265K	5B
1403/09/04	18,160	18,160	18,279	18,246	2.00	14	20K	372M
1403/09/03	17,830	17,800	17,980	17,889	0.61	10	15K	265M
1403/08/30	17,700	17,670	17,820	17,780	0.28	5	9K	166M
1403/08/29	17,880	17,660	17,880	17,730	(0.51)	7	5K	92M
1403/08/28	17,450	17,450	17,900	17,820	1.90	8	13K	232M
1403/08/27	17,480	17,480	17,530	17,488	0.70	7	19K	338M
1403/08/26	17,380	17,340	17,470	17,366	2.23	15	63K	1B
1403/08/23	16,944	16,944	17,000	16,988	0.26	3	2K	33M
1403/08/22	17,100	16,850	17,100	16,944	0.06	21	1M	17B
1403/08/21	16,970	16,830	17,100	16,933	1.33	14	133K	2B
1403/08/20	16,549	16,549	16,760	16,711	2.15	6	22K	364M
1403/08/19	16,330	16,330	16,401	16,359	0.77	4	57K	924M
1403/08/16	16,230	16,020	16,260	16,234	(0.4)	4	6K	98M
1403/08/15	16,260	16,260	16,300	16,300	0.96	4	6K	99M
1403/08/14	16,140	16,140	16,150	16,145	(1.01)	5	51K	815M
1403/08/13	16,310	16,310	16,310	16,310	(0.42)	1	1K	20M
1403/08/12	16,400	16,340	16,500	16,379	0.53	10	43K	701M
1403/08/09	16,280	16,160	16,370	16,292	(0.02)	13	95K	2B
1403/08/08	16,290	16,290	16,300	16,296	0.51	4	5K	80M
1403/08/07	16,200	16,180	16,260	16,214	0.54	12	65K	1B
1403/08/06	15,960	15,960	16,180	16,127	1.77	23	7M	114B
1403/08/05	15,613	15,613	15,949	15,846	1.96	22	3M	50B
1403/08/02	15,540	15,540	15,545	15,542	(2.07)	4	6K	97M
1403/07/30	15,870	15,870	15,870	15,870	0.0	3	9K	144M
1403/07/29	15,860	15,860	15,870	15,870	(2.61)	4	3K	52M
1403/07/28	16,295	16,295	16,295	16,295	0.04	1	40	652K
1403/07/24	16,470	16,180	16,470	16,288	(1.93)	7	4K	60M
1403/07/23	16,620	16,480	16,660	16,608	(0.76)	9	33K	547M
1403/07/22	16,735	16,730	16,735	16,735	0.41	4	47K	782M
1403/07/21	16,600	16,600	16,670	16,667	0.98	2	8K	140M
1403/07/18	16,510	16,500	16,510	16,506	(0.21)	11	36K	588M
1403/07/17	16,540	16,540	16,540	16,540	(0.18)	1	377	6M
1403/07/15	16,570	16,570	16,570	16,570	(0.48)	2	675	11M
1403/07/14	16,650	16,650	16,650	16,650	(0.77)	1	2K	33M
1403/07/11	16,780	16,780	16,780	16,780	(0.27)	3	58K	969M
1403/07/10	16,950	16,790	16,950	16,825	(0.66)	4	13K	222M
1403/07/08	17,000	16,920	17,000	16,937	(0.78)	6	41K	698M
1403/07/07	17,070	17,070	17,080	17,071	(0.97)	9	51K	870M
1403/07/04	17,260	17,170	17,260	17,238	1.38	5	3K	49M
1403/07/03	16,850	16,850	17,054	17,004	2.69	7	19K	328M
1403/07/02	16,520	16,440	16,810	16,558	(0.07)	8	49K	811M
1403/07/01	16,559	16,559	16,600	16,569	0.69	8	16K	268M
1403/06/28	16,460	16,420	16,560	16,456	0.26	9	39K	650M
1403/06/27	16,420	16,410	16,420	16,414	1.55	3	3K	42M
1403/06/26	16,112	16,100	16,180	16,164	0.23	12	40K	649M
1403/06/25	16,180	16,112	16,180	16,127	(1.06)	6	20K	316M
1403/06/24	16,350	16,240	16,370	16,300	(0.55)	9	100K	2B
1403/06/21	16,390	16,390	16,390	16,390	0.03	1	10K	161M
1403/06/20	16,612	16,310	16,612	16,385	(0.38)	15	128K	2B
1403/06/19	16,440	16,440	16,460	16,447	1.06	5	30K	495M
1403/06/18	16,370	16,260	16,370	16,274	(0.53)	3	22K	365M
1403/06/17	16,460	16,310	16,460	16,360	(0.52)	8	60K	982M
1403/06/13	16,420	16,420	16,560	16,446	(0.09)	13	74K	1B
1403/06/11	16,375	16,360	16,569	16,461	1.01	29	196K	3B
1403/06/10	16,220	16,200	16,458	16,296	0.90	32	265K	4B
1403/06/07	16,150	16,150	16,150	16,150	0.49	1	609	10M
1403/06/06	15,980	15,980	16,130	16,071	0.61	2	1K	16M
1403/06/05	16,000	15,950	16,000	15,974	0.78	6	100K	2B
1403/06/03	15,850	15,810	15,860	15,850	0.38	10	55K	868M
1403/05/31	15,710	15,710	15,825	15,790	0.43	8	40K	634M
1403/05/30	15,740	15,690	15,740	15,722	(0.85)	10	40K	636M
1403/05/29	15,860	15,800	15,930	15,856	0.78	8	48K	764M
1403/05/28	15,670	15,670	15,780	15,734	0.78	6	40K	633M
1403/05/27	15,470	15,470	15,665	15,612	1.46	18	139K	2B
1403/05/24	15,300	15,300	15,450	15,387	1.18	4	6K	89M
1403/05/23	15,250	15,200	15,250	15,208	(0.73)	4	4K	65M
1403/05/22	15,320	15,320	15,320	15,320	(0.16)	1	100	2M
1403/05/21	15,360	15,320	15,370	15,344	0.05	14	218K	3B
1403/05/20	15,350	15,280	15,390	15,336	(0.09)	41	568K	9B
1403/05/16	15,350	15,350	15,351	15,350	(0.13)	6	5K	80M
1403/05/15	15,380	15,370	15,380	15,370	(1.02)	3	5K	77M
1403/05/14	15,510	15,510	15,530	15,528	(1.35)	4	3K	50M
1403/05/13	16,000	15,320	16,000	15,741	(4.22)	2	857	13M
1403/05/10	16,610	16,010	16,610	16,435	(1.05)	6	30K	486M
1403/05/09	16,600	16,600	16,610	16,610	(0.89)	2	21K	347M
1403/05/08	16,760	16,760	16,760	16,760	(1.63)	1	12K	206M
1403/05/06	17,050	17,010	17,059	17,038	(0.42)	4	5K	89M
1403/05/03	17,110	17,110	17,110	17,110	(0.58)	1	265	5M
1403/05/02	17,170	17,070	17,250	17,209	0.40	8	81K	1B
1403/05/01	17,140	17,140	17,140	17,140	(0.55)	1	1K	17M
1403/04/31	17,360	17,040	17,360	17,235	(0.53)	5	10K	173M
1403/04/30	17,190	17,190	17,350	17,326	(0.64)	3	2K	37M
1403/04/27	17,435	17,405	17,619	17,438	0.69	10	74K	1B
1403/04/24	17,250	17,250	17,410	17,318	(0.24)	4	50K	858M
1403/04/23	17,320	17,320	17,460	17,359	(0.08)	5	10K	181M
1403/04/20	17,370	17,330	17,400	17,373	(1.49)	3	2K	38M
1403/04/19	17,613	17,613	17,670	17,635	0.12	2	7K	123M
1403/04/18	17,650	17,470	17,670	17,613	(0.3)	9	84K	1B
1403/04/17	17,370	17,370	17,840	17,666	2.83	19	223K	4B
1403/04/16	16,610	16,610	17,590	17,179	4.64	37	382K	7B
1403/04/13	16,420	16,370	16,470	16,417	0.21	6	19K	304M
1403/04/12	16,100	16,100	16,390	16,382	2.37	4	10K	170M
1403/04/11	15,810	15,810	16,110	16,002	0.67	9	110K	2B
1403/04/10	16,030	15,880	16,030	15,896	(2.56)	7	71K	1B
1403/04/09	16,360	16,290	16,360	16,314	0.60	4	9K	150M
1403/04/06	16,190	16,070	16,250	16,216	2.48	20	36K	583M
1403/04/04	15,800	15,722	15,950	15,824	0.94	4	12K	193M
1403/04/03	15,670	15,640	15,750	15,676	(0.28)	13	101K	2B
1403/04/02	15,720	15,720	15,720	15,720	(0.04)	1	626	10M
1403/03/30	15,640	15,640	15,780	15,726	0.81	4	5K	86M
1403/03/29	15,690	15,520	15,710	15,600	(0.47)	19	162K	3B
1403/03/27	15,680	15,640	15,680	15,673	(1.33)	6	32K	501M
1403/03/26	16,060	15,800	16,060	15,885	(0.94)	15	151K	2B
1403/03/23	16,090	16,020	16,090	16,036	(0.9)	4	1K	17M
1403/03/22	16,220	16,100	16,220	16,181	0.99	9	45K	735M
1403/03/21	15,940	15,940	16,080	16,023	1.09	12	71K	1B
1403/03/20	15,710	15,710	15,900	15,851	(0.25)	29	312K	5B
1403/03/19	16,000	15,800	16,000	15,890	(1.18)	42	294K	5B
1403/03/16	16,080	16,070	16,080	16,080	(0.07)	3	11K	174M
1403/03/13	16,250	16,050	16,250	16,091	(1.14)	28	178K	3B
1403/03/12	16,330	16,230	16,330	16,277	(0.33)	28	122K	2B
1403/03/09	16,329	16,210	16,420	16,331	(1.95)	93	411K	7B
1403/03/08	16,900	16,590	16,900	16,656	(1.64)	52	173K	3B
1403/03/07	17,000	16,740	17,000	16,934	(0.98)	20	131K	2B
1403/03/06	17,570	17,020	17,570	17,102	(2.8)	11	43K	741M
1403/03/05	17,600	17,580	17,600	17,594	(0.15)	4	11K	194M
1403/03/01	17,620	17,620	17,620	17,620	(0.07)	2	5K	88M
1403/02/30	18,120	17,570	18,120	17,632	(2.76)	7	13K	233M
1403/02/29	18,140	18,120	18,140	18,133	(0.05)	3	4K	70M
1403/02/26	18,190	18,090	18,190	18,142	(0.38)	21	55K	1B
1403/02/25	18,210	18,170	18,250	18,212	(0.05)	42	56K	1B
1403/02/24	18,190	18,180	18,240	18,222	(1.8)	24	48K	880M
1403/02/23	18,560	18,550	18,560	18,556	(0.09)	5	8K	151M
1403/02/22	18,550	18,550	18,580	18,572	0.09	28	22K	400M
1403/02/19	18,560	18,550	18,560	18,556	(0.13)	5	9K	162M
1403/02/18	18,590	18,570	18,590	18,580	(0.07)	4	15K	284M
1403/02/17	18,600	18,590	18,600	18,593	(0.09)	13	25K	462M
1403/02/16	18,610	18,590	18,630	18,610	0.04	10	26K	487M
1403/02/12	18,600	18,600	18,620	18,603	(0.03)	7	10K	181M
1403/02/11	18,610	18,600	18,610	18,608	(0.03)	7	6K	113M
1403/02/10	18,580	18,580	18,630	18,613	0.15	7	12K	231M
1403/02/09	18,630	18,570	18,630	18,586	(0.26)	22	188K	4B
1403/02/08	18,660	18,610	18,690	18,635	(0.14)	22	59K	1B
1403/02/05	18,660	18,650	18,680	18,661	(0.04)	69	28K	528M
1403/02/04	18,670	18,660	18,671	18,669	(0.03)	15	24K	450M
1403/02/03	18,700	18,650	18,740	18,674	(0.16)	44	109K	2B
1403/02/02	18,749	18,660	18,770	18,704	(0.08)	32	119K	2B
1403/02/01	18,800	18,200	18,830	18,719	(0.34)	112	992K	19B
1403/01/29	18,770	18,770	18,810	18,783	0.05	15	18K	338M
1403/01/28	18,800	18,760	18,820	18,773	(0.15)	14	50K	946M
1403/01/27	18,820	18,780	18,830	18,802	0.05	15	21K	400M
1403/01/26	18,800	18,790	18,820	18,793	(0.02)	8	12K	230M
1403/01/25	18,810	18,760	18,810	18,796	0.14	31	73K	1B
1403/01/21	18,770	18,760	18,810	18,769	0.05	14	46K	862M
1403/01/20	18,760	18,750	18,810	18,760	0.11	5	7K	138M
1403/01/19	18,740	18,740	18,740	18,740	0.01	1	610	11M
1403/01/18	18,710	18,710	18,760	18,738	0.19	15	11K	215M
1403/01/15	18,700	18,680	18,750	18,703	0.15	23	51K	962M
1403/01/14	18,650	18,640	18,700	18,675	0.33	17	22K	413M
1403/01/11	18,620	18,580	18,620	18,614	0.19	12	4K	76M
1403/01/08	18,520	18,520	18,600	18,578	0.66	32	44K	812M
1403/01/07	18,490	18,440	18,500	18,456	0.13	13	19K	348M
1403/01/06	18,500	18,400	18,500	18,432	0.54	24	91K	2B
1403/01/05	18,330	18,250	18,380	18,333	0.59	34	237K	4B
1402/12/28	18,000	17,850	19,590	18,226	1.39	95	681K	12B
1402/12/27	18,000	17,950	18,010	17,976	(0.04)	22	25K	448M
1402/12/26	18,000	17,980	18,000	17,983	0.01	9	9K	170M
1402/12/23	18,000	17,950	18,000	17,982	0.14	4	848	15M
1402/12/22	17,950	17,950	18,000	17,956	0.0	12	11K	202M
1402/12/21	17,970	17,920	18,000	17,956	(0.09)	29	70K	1B
1402/12/20	18,010	17,915	18,090	17,973	(0.37)	50	126K	2B
1402/12/16	17,950	17,950	18,060	18,039	0.10	22	26K	473M
1402/12/15	18,000	17,500	18,070	18,021	0.71	18	21K	383M
1402/12/14	18,000	17,600	18,000	17,894	(0.67)	40	172K	3B
1402/12/13	17,800	17,800	18,100	18,014	2.04	21	144K	3B
1402/12/12	17,600	17,600	17,730	17,654	0.90	11	52K	914M
1402/12/09	17,510	17,490	17,510	17,496	(0.27)	12	12K	213M
1402/12/08	17,780	17,270	17,780	17,544	(1.77)	14	11K	200M
1402/12/07	17,850	17,840	17,910	17,860	(0.08)	9	11K	189M
1402/12/05	17,880	17,870	17,880	17,874	(0.04)	11	22K	402M
1402/12/02	17,920	17,840	17,920	17,882	(0.25)	21	122K	2B
1402/12/01	18,000	17,910	18,000	17,927	(0.14)	20	81K	1B
1402/11/30	18,000	17,920	18,000	17,952	0.07	6	9K	159M
1402/11/29	17,890	17,890	17,970	17,939	0.22	4	993	18M
1402/11/28	17,940	17,850	17,960	17,900	(0.22)	40	261K	5B
1402/11/25	17,940	17,940	17,940	17,940	(0.01)	6	1K	24M
1402/11/24	17,960	17,930	17,967	17,942	(0.14)	8	16K	281M
1402/11/21	17,930	17,920	18,020	17,967	0.17	22	37K	658M
1402/11/18	17,940	17,850	17,950	17,936	0.39	8	4K	79M
1402/11/17	17,930	17,850	17,930	17,867	(0.13)	6	4K	72M
1402/11/16	17,890	17,780	17,900	17,890	0.49	4	4K	63M
1402/11/15	17,800	17,746	17,900	17,803	(0.31)	21	48K	855M
1402/11/14	17,650	17,640	17,950	17,859	(0.56)	33	111K	2B
1402/11/11	18,050	17,900	18,050	17,960	(0.62)	7	3K	61M
1402/11/10	18,100	18,040	18,230	18,072	(0.48)	16	38K	683M
1402/11/09	18,100	18,090	18,210	18,160	(0.18)	15	18K	325M
1402/11/08	18,350	17,542	18,420	18,192	(1.19)	43	157K	3B
1402/11/07	18,430	18,380	18,430	18,411	0.05	6	8K	149M
1402/11/04	18,410	18,400	18,410	18,401	(0.34)	2	1K	18M
1402/11/03	18,510	18,450	18,580	18,464	(0.64)	12	15K	285M
1402/11/02	18,700	18,570	18,700	18,582	(0.54)	11	10K	182M
1402/11/01	18,570	18,570	18,730	18,682	0.05	5	5K	99M
1402/10/30	18,640	18,620	18,720	18,673	0.19	16	26K	491M
1402/10/27	18,700	18,570	18,750	18,638	(0.38)	32	76K	1B
1402/10/26	18,750	18,660	18,760	18,710	0.27	17	75K	1B
1402/10/25	18,700	18,620	18,700	18,660	(0.01)	19	52K	972M
1402/10/24	18,460	18,460	18,680	18,661	1.27	52	719K	13B
1402/10/23	18,400	18,400	18,470	18,427	0.41	15	18K	332M
1402/10/20	18,350	18,340	18,370	18,352	0.05	18	42K	762M
1402/10/19	18,368	18,330	18,368	18,342	(0.14)	9	20K	360M
1402/10/18	18,370	18,365	18,370	18,367	0.03	2	6K	104M
1402/10/17	18,420	18,359	18,420	18,361	0.04	6	8K	148M
1402/10/16	18,250	18,250	18,430	18,354	(0.05)	31	115K	2B
1402/10/13	18,330	18,310	18,400	18,364	0.02	12	13K	230M
1402/10/12	18,300	18,300	18,400	18,361	0.02	4	927	17M
1402/10/11	18,350	18,270	18,400	18,358	(0.37)	44	173K	3B
1402/10/10	18,610	18,410	18,610	18,427	(1.03)	20	30K	558M
1402/10/09	18,660	18,570	18,699	18,618	(0.22)	23	120K	2B
1402/10/06	18,690	18,635	18,690	18,659	(0.14)	16	38K	702M
1402/10/05	18,700	18,670	18,700	18,685	(0.04)	13	28K	515M
1402/10/04	18,720	18,680	18,785	18,693	0.0	31	55K	1B
1402/10/03	18,784	18,670	18,784	18,693	0.04	18	48K	898M
1402/10/02	18,721	18,660	18,721	18,686	0.0	16	47K	881M
1402/09/29	18,670	18,670	18,785	18,686	0.11	9	19K	356M
1402/09/28	18,640	18,620	18,739	18,666	0.28	193	460K	9B
1402/09/27	18,600	18,600	18,699	18,613	0.10	728	916K	17B
1402/09/25	18,560	18,540	18,610	18,594	(0.06)	18	67K	1B
1402/09/22	18,610	18,580	18,610	18,606	(0.02)	13	36K	669M
1402/09/21	18,650	18,580	18,650	18,610	0.06	5	5K	88M
1402/09/20	18,610	18,570	18,650	18,599	0.03	10	59K	1B
1402/09/19	18,620	18,580	18,620	18,594	(0.12)	11	18K	336M
1402/09/18	18,750	18,560	18,750	18,617	(0.04)	31	74K	1B
1402/09/15	18,650	18,600	18,660	18,624	(0.09)	13	17K	321M
1402/09/14	18,550	18,550	18,750	18,640	1.33	14	19K	356M
1402/09/13	18,400	18,330	18,500	18,395	1.86	47	228K	4B
1402/09/12	17,890	17,870	18,350	18,059	0.96	131	1M	19B
1402/09/11	17,860	17,850	18,060	17,888	0.65	21	97K	2B
1402/09/08	17,670	17,630	17,850	17,773	0.64	23	160K	3B
1402/09/07	17,620	17,600	17,760	17,660	0.27	24	85K	2B
1402/09/06	17,610	17,610	17,720	17,613	0.05	4	3K	46M
1402/09/05	17,600	17,570	17,700	17,605	0.0	17	33K	573M
1402/09/04	17,650	17,510	17,650	17,605	(0.19)	21	42K	737M
1402/09/01	17,550	17,550	17,650	17,638	0.18	21	14K	249M
1402/08/30	17,604	17,604	17,606	17,606	0.02	3	293	5M
1402/08/29	17,037	17,037	17,750	17,603	(0.54)	30	58K	1B
1402/08/28	17,690	17,580	17,740	17,698	0.03	10	9K	161M
1402/08/27	17,740	17,580	17,740	17,693	0.12	5	969	17M
1402/08/24	17,700	17,590	17,710	17,672	(0.73)	16	26K	459M
1402/08/23	18,650	17,580	18,650	17,802	0.76	28	120K	2B
1402/08/22	17,660	17,640	17,730	17,668	0.13	24	41K	724M
1402/08/21	17,650	17,630	17,800	17,645	0.01	20	36K	631M
1402/08/20	17,650	17,630	17,720	17,644	0.07	38	86K	2B
1402/08/17	17,660	17,600	17,660	17,631	0.05	43	95K	2B
1402/08/16	17,550	17,500	17,650	17,622	1.22	10	15K	264M
1402/08/15	17,400	17,300	17,480	17,409	0.08	58	215K	4B
1402/08/14	17,490	17,350	17,490	17,395	(0.49)	36	77K	1B
1402/08/13	17,450	17,350	17,600	17,480	(0.78)	87	268K	5B
1402/08/10	17,880	17,300	18,940	17,618	(1.59)	80	612K	11B
1402/08/09	18,000	17,870	18,000	17,902	(1.32)	20	33K	586M
1402/08/08	17,730	17,700	18,950	18,141	2.36	36	230K	4B
1402/08/07	17,740	17,700	17,740	17,723	(0.08)	13	32K	565M
1402/08/06	17,730	17,730	17,766	17,738	0.06	15	79K	1B
1402/08/03	17,750	17,700	17,750	17,727	0.08	8	19K	340M
1402/08/02	17,730	17,700	17,730	17,713	(0.05)	8	14K	242M
1402/08/01	17,780	17,650	17,890	17,722	(0.25)	33	61K	1B
1402/07/30	17,760	17,750	17,810	17,766	0.07	7	5K	94M
1402/07/29	17,760	17,720	17,799	17,753	0.04	8	7K	125M
1402/07/26	17,700	17,700	17,770	17,746	(1.33)	10	13K	224M
1402/07/25	18,000	17,963	18,040	17,985	0.13	16	49K	888M
1402/07/24	18,060	17,850	18,060	17,962	0.50	8	3K	62M
1402/07/23	18,430	17,500	18,500	17,873	(2.74)	33	230K	4B
1402/07/22	18,500	17,540	18,500	18,377	(0.77)	27	149K	3B
1402/07/19	18,531	18,510	18,531	18,519	0.09	6	12K	231M
1402/07/18	18,500	18,500	18,515	18,502	0.12	6	740	14M
1402/07/17	18,500	18,450	18,500	18,479	(0.02)	20	27K	492M
1402/07/16	18,500	18,420	18,500	18,483	0.06	5	7K	129M
1402/07/15	18,550	18,450	18,550	18,471	(1.34)	9	19K	351M
1402/07/12	18,650	18,650	18,730	18,721	0.02	10	10K	182M
1402/07/10	18,600	18,540	18,740	18,717	0.01	19	36K	665M
1402/07/09	18,730	18,570	18,750	18,716	(0.42)	26	53K	996M
1402/07/08	18,900	18,750	18,900	18,795	(0.54)	20	40K	744M
1402/07/05	18,900	18,880	18,900	18,897	0.01	9	10K	190M
1402/07/04	18,900	18,870	18,900	18,896	0.01	26	16K	294M
1402/07/03	18,900	18,850	18,900	18,895	0.01	8	9K	168M
1402/07/01	18,900	18,880	18,900	18,893	(0.02)	7	6K	109M
1402/06/29	18,890	18,850	19,060	18,896	0.04	22	32K	600M
1402/06/28	18,897	18,860	19,000	18,888	0.16	7	4K	67M
1402/06/27	18,850	18,760	18,899	18,857	0.54	6	985	19M
1402/06/26	18,750	18,710	18,850	18,756	0.09	15	8K	156M
1402/06/22	18,840	18,700	18,840	18,740	0.21	6	5K	103M
1402/06/21	18,650	18,500	18,750	18,701	0.21	23	85K	2B
1402/06/20	18,660	18,580	18,760	18,661	0.04	24	35K	654M
1402/06/19	18,550	18,430	18,800	18,653	(0.5)	34	87K	2B
1402/06/18	18,880	18,670	18,900	18,746	(0.63)	24	94K	2B
1402/06/14	18,900	18,725	18,900	18,864	0.76	4	4K	72M
1402/06/13	18,700	18,600	18,800	18,721	0.64	21	56K	1B
1402/06/12	18,570	18,550	18,650	18,602	0.16	21	39K	728M
1402/06/11	18,590	18,500	18,590	18,573	0.45	4	1K	20M
1402/06/08	18,250	18,250	18,550	18,489	0.54	130	88K	2B
1402/06/07	18,430	18,290	18,450	18,390	0.65	13	45K	823M
1402/06/06	18,300	18,160	18,340	18,271	0.10	67	236K	4B
1402/06/05	18,200	18,160	18,330	18,252	1.44	63	200K	4B
1402/06/04	17,340	17,340	18,250	17,993	(1.04)	56	416K	7B
1402/06/01	18,030	18,030	18,245	18,182	(0.83)	11	9K	166M
1402/05/31	18,334	18,334	18,337	18,334	0.17	15	46K	850M
1402/05/30	18,350	18,270	18,550	18,302	(0.75)	12	14K	261M
1402/05/29	18,440	18,440	18,440	18,440	0.18	2	3K	61M
1402/05/28	18,550	18,400	18,550	18,406	(0.77)	6	7K	131M
1402/05/25	18,600	18,530	18,600	18,548	0.07	9	14K	251M
1402/05/24	17,720	17,720	18,730	18,535	(0.88)	12	8K	150M
1402/05/23	18,750	18,620	18,780	18,700	(0.29)	9	5K	97M
1402/05/22	18,340	18,340	18,807	18,754	(0.1)	21	18K	328M
1402/05/21	18,800	18,750	18,800	18,773	(0.46)	4	5K	91M
1402/05/18	18,800	18,800	18,860	18,860	0.04	3	153	3M
1402/05/17	18,920	18,400	18,960	18,852	(0.33)	17	18K	331M
1402/05/16	18,780	18,760	19,065	18,915	0.63	19	29K	547M
1402/05/15	18,800	18,750	18,800	18,797	(0.19)	24	42K	788M
1402/05/14	18,756	18,750	18,950	18,833	0.16	23	16K	294M
1402/05/10	18,551	18,550	18,833	18,803	0.07	8	9K	172M
1402/05/09	18,650	18,250	19,010	18,789	(0.34)	18	38K	723M
1402/05/08	18,850	18,830	19,000	18,853	(0.1)	9	7K	134M
1402/05/07	18,930	18,790	19,030	18,871	(0.26)	22	18K	335M
1402/05/04	18,957	18,700	19,000	18,921	(0.16)	27	55K	1B
1402/05/03	18,900	18,900	19,000	18,951	0.18	12	16K	296M
1402/05/02	18,900	18,850	19,040	18,917	(0.01)	17	16K	300M
1402/05/01	18,950	18,850	19,000	18,919	(0.3)	56	19K	352M
1402/04/31	19,064	18,850	19,064	18,976	(0.82)	18	23K	434M
1402/04/28	19,110	19,078	19,175	19,132	0.29	11	8K	161M
1402/04/27	19,063	19,000	19,094	19,076	0.07	16	8K	151M
1402/04/26	19,060	19,060	19,064	19,063	0.52	8	2K	34M
1402/04/25	19,000	18,900	19,162	18,964	(0.38)	13	15K	282M
1402/04/24	18,900	18,870	19,310	19,037	(0.4)	17	132K	3B
1402/04/21	18,900	18,900	19,368	19,113	(1.42)	10	56K	1B
1402/04/20	19,400	19,350	19,420	19,388	0.12	8	4K	87M
1402/04/19	19,600	19,185	19,600	19,365	(1.0)	13	17K	330M
1402/04/18	19,600	19,420	19,650	19,560	0.25	24	16K	311M
1402/04/17	19,400	19,400	19,590	19,512	0.61	23	25K	494M
1402/04/14	19,400	19,380	19,430	19,394	0.10	7	9K	167M
1402/04/13	19,350	19,270	19,480	19,374	0.52	64	233K	5B
1402/04/12	19,350	19,051	19,450	19,273	(0.39)	67	416K	8B
1402/04/11	19,400	19,320	19,400	19,349	0.15	6	3K	52M
1402/04/10	19,300	19,149	20,078	19,320	0.16	49	542K	10B
1402/04/07	19,269	19,250	19,360	19,290	0.11	9	8K	161M
1402/04/06	19,270	19,250	19,300	19,269	0.06	22	25K	484M
1402/04/05	19,280	19,240	19,350	19,257	0.16	9	13K	241M
1402/04/04	19,220	19,040	19,319	19,226	0.06	30	80K	2B
1402/04/03	19,684	18,900	19,700	19,214	(2.42)	200	1M	21B
1402/03/31	19,350	19,280	21,180	19,691	2.17	171	1M	23B
1402/03/30	19,273	19,273	19,273	19,273	0.0	4	4K	75M
1402/03/29	19,273	19,050	19,300	19,273	0.01	28	53K	1B
1402/03/28	19,250	19,200	19,350	19,272	0.21	18	47K	903M
1402/03/27	19,060	19,060	19,250	19,231	1.00	10	8K	149M
1402/03/24	18,830	18,820	19,166	19,040	1.77	25	55K	1B
1402/03/23	18,530	18,530	19,030	18,709	(1.09)	96	451K	8B
1402/03/22	19,100	18,515	19,100	18,915	(1.33)	34	89K	2B
1402/03/21	19,270	19,040	19,270	19,170	(0.43)	40	130K	2B
1402/03/20	19,670	19,135	19,670	19,252	(2.42)	38	168K	3B
1402/03/17	19,700	19,620	19,820	19,729	0.42	64	182K	4B
1402/03/16	19,565	19,565	19,750	19,647	0.41	203	361K	7B
1402/03/13	19,470	19,459	19,650	19,567	0.63	151	269K	5B
1402/03/10	19,533	19,360	19,720	19,445	(0.99)	117	298K	6B
1402/03/09	19,660	19,500	19,800	19,639	0.39	43	67K	1B
1402/03/08	19,700	19,495	19,700	19,562	(0.55)	38	57K	1B
1402/03/07	19,910	19,450	19,910	19,671	(1.22)	77	279K	5B
1402/03/06	20,120	19,745	20,240	19,913	(0.93)	50	120K	2B
1402/03/03	20,170	20,000	20,350	20,099	(0.3)	117	473K	10B
1402/03/02	20,000	20,000	20,300	20,159	0.96	43	99K	2B
1402/03/01	20,000	19,860	20,021	19,967	1.02	56	125K	2B
1402/02/31	19,735	19,672	19,900	19,766	0.17	104	185K	4B
1402/02/30	20,100	19,550	20,339	19,732	(1.73)	105	338K	7B
1402/02/27	19,890	19,840	20,202	20,080	1.12	188	726K	15B
1402/02/25	20,280	19,510	20,440	19,857	(1.75)	214	985K	20B
1402/02/24	19,600	19,600	21,990	20,210	0.99	437	3M	55B
1402/02/23	20,680	19,570	20,680	20,011	(3.14)	124	376K	8B
1402/02/20	20,650	20,200	21,050	20,659	0.15	89	232K	5B
1402/02/19	20,390	20,185	21,000	20,629	(1.72)	251	1M	27B
1402/02/18	22,200	20,035	22,260	20,989	(5.68)	172	772K	16B
1402/02/17	22,300	21,100	24,200	22,253	0.47	375	2M	34B
1402/02/16	22,040	21,950	23,100	22,148	0.88	303	2M	40B
1402/02/13	21,560	21,540	23,550	21,954	1.95	450	2M	49B
1402/02/12	21,200	21,200	21,650	21,534	2.78	155	596K	13B
1402/02/11	20,850	20,750	21,240	20,951	0.72	156	602K	13B
1402/02/10	20,710	20,680	21,040	20,802	1.70	315	2M	35B
1402/02/09	20,300	20,300	20,590	20,455	1.05	248	818K	17B
1402/02/06	20,340	20,051	20,387	20,243	(0.37)	111	261K	5B
1402/02/05	20,060	20,060	20,450	20,318	1.35	103	425K	9B
1402/02/04	20,000	19,900	20,150	20,047	0.37	107	328K	7B
1402/01/30	19,990	19,840	20,090	19,973	0.72	71	275K	5B
1402/01/29	19,681	19,670	20,010	19,831	1.96	141	476K	9B
1402/01/28	19,300	19,300	19,570	19,449	0.84	185	415K	8B
1402/01/27	19,149	19,030	19,500	19,287	1.37	130	590K	11B
1402/01/26	18,630	18,630	19,170	19,027	2.31	170	789K	15B
1402/01/22	18,500	18,500	18,690	18,597	0.77	119	365K	7B
1402/01/21	18,800	18,120	19,100	18,455	(1.25)	114	468K	9B
1402/01/20	18,540	18,510	18,800	18,688	0.94	117	380K	7B
1402/01/19	18,180	18,180	18,760	18,514	2.97	231	692K	13B
1402/01/16	17,830	17,830	18,200	17,980	0.90	66	261K	5B
1402/01/15	17,882	17,700	18,200	17,819	0.59	75	181K	3B
1402/01/14	17,580	17,580	17,801	17,715	0.81	74	268K	5B
1402/01/09	17,400	17,380	17,670	17,572	1.34	123	5M	93B
1402/01/08	17,400	17,205	17,500	17,340	0.98	46	150K	3B
1402/01/07	17,180	16,956	17,258	17,171	0.03	137	526K	9B
1402/01/06	17,166	17,166	17,166	17,166	0.0	4	18K	309M
1402/01/05	16,740	16,740	17,203	17,166	3.14	71	217K	4B
1401/12/28	16,600	16,510	16,850	16,643	1.12	162	705K	12B
1401/12/27	16,050	16,050	16,670	16,458	3.54	152	1M	23B
1401/12/24	15,850	15,770	16,160	15,895	0.77	93	436K	7B
1401/12/23	15,650	15,640	16,000	15,773	1.03	80	106K	2B
1401/12/22	15,580	15,570	15,670	15,612	0.37	81	141K	2B
1401/12/21	15,680	15,260	15,798	15,555	(0.65)	266	698K	11B
1401/12/20	15,700	15,500	15,730	15,656	(0.02)	84	245K	4B
1401/12/16	15,599	15,481	15,720	15,659	1.18	162	558K	9B
1401/12/15	15,550	15,407	15,620	15,477	(0.64)	76	232K	4B
1401/12/14	15,500	15,495	15,710	15,577	0.92	276	1M	18B
1401/12/13	15,450	15,340	15,578	15,435	0.61	205	876K	14B
1401/12/10	15,509	15,170	15,550	15,342	(0.47)	93	340K	5B
1401/12/09	15,509	15,330	15,509	15,415	0.0	184	1M	18B
1401/12/08	15,300	15,120	15,510	15,415	(0.26)	157	2M	25B
1401/12/07	15,313	15,100	15,810	15,455	1.60	274	2M	34B
1401/12/06	14,510	14,435	15,350	15,212	5.57	390	3M	41B
1401/12/03	14,275	14,250	14,497	14,409	0.97	74	317K	5B
1401/12/02	14,200	14,121	14,451	14,271	1.54	63	255K	4B
1401/12/01	13,735	13,735	14,188	14,054	2.79	136	628K	9B
1401/11/30	13,660	13,600	13,740	13,673	0.14	29	70K	956M
1401/11/26	13,640	13,530	13,730	13,654	(1.63)	30	63K	863M
1401/11/25	13,822	13,820	14,009	13,880	(0.3)	33	33K	453M
1401/11/24	14,009	13,815	14,009	13,922	(0.39)	26	30K	412M
1401/11/23	14,008	13,820	14,008	13,976	0.54	28	40K	559M
1401/11/19	13,883	13,811	14,007	13,901	(0.38)	38	100K	1B
1401/11/18	13,850	13,850	13,997	13,954	1.34	10	48K	676M
1401/11/17	13,863	13,610	13,863	13,770	0.47	13	19K	259M
1401/11/16	13,710	13,604	13,900	13,705	(1.97)	25	76K	1B
1401/11/12	13,968	13,962	14,056	13,980	(0.39)	34	118K	2B
1401/11/11	13,962	13,721	14,141	14,035	1.15	29	68K	957M
1401/11/10	13,722	13,717	13,963	13,875	(2.15)	39	109K	2B
1401/11/09	14,460	13,870	14,460	14,180	(2.02)	44	201K	3B
1401/11/08	14,521	14,400	14,530	14,472	(2.39)	64	169K	2B
1401/11/05	14,867	14,800	14,990	14,826	(0.27)	55	145K	2B
1401/11/04	14,990	14,851	14,990	14,866	(0.13)	28	81K	1B
1401/11/03	14,313	14,313	15,040	14,886	0.0	93	512K	8B
1401/11/02	14,835	14,504	14,990	14,886	(0.33)	95	2M	22B
1401/11/01	15,020	14,707	15,020	14,936	(1.43)	51	172K	3B
1401/10/28	15,005	15,005	15,210	15,152	0.36	35	54K	822M
1401/10/27	15,184	14,964	15,230	15,097	0.65	103	2M	34B
1401/10/26	14,800	14,800	15,180	14,999	2.46	93	5M	77B
1401/10/24	14,241	14,241	14,728	14,639	(0.23)	52	364K	5B
1401/10/21	14,450	14,423	14,700	14,673	0.52	56	1M	15B
1401/10/20	14,549	14,520	14,740	14,597	1.49	53	415K	6B
1401/10/19	14,275	14,193	14,480	14,382	1.00	45	116K	2B
1401/10/18	14,180	14,180	14,458	14,239	1.01	77	1M	19B
1401/10/17	14,050	14,020	14,150	14,096	1.75	42	357K	5B
1401/10/14	13,750	13,730	13,920	13,854	(0.77)	28	178K	2B
1401/10/13	13,990	13,798	14,090	13,961	0.95	56	395K	6B
1401/10/12	13,660	13,660	13,880	13,829	1.77	46	768K	11B
1401/10/11	13,770	13,500	13,795	13,588	(1.91)	63	344K	5B
1401/10/10	14,190	13,600	14,190	13,852	(2.42)	80	709K	10B
1401/10/07	13,840	13,840	14,348	14,195	2.82	142	1M	18B
1401/10/05	13,690	13,679	13,859	13,806	0.94	55	2M	24B
1401/10/04	13,620	13,620	13,703	13,677	1.89	26	141K	2B
1401/10/03	13,200	13,200	13,580	13,423	2.05	63	335K	5B
1401/09/30	13,140	13,110	13,218	13,154	(0.17)	19	147K	2B
1401/09/29	13,150	13,150	13,200	13,177	(0.17)	20	67K	884M
1401/09/28	13,210	13,100	13,260	13,200	1.31	39	801K	11B
1401/09/27	12,590	12,590	13,230	13,029	4.19	76	519K	7B
1401/09/26	12,530	12,499	12,530	12,505	0.06	11	46K	578M
1401/09/23	12,440	12,440	12,570	12,498	0.79	35	203K	3B
1401/09/22	12,300	12,168	12,500	12,400	2.10	54	284K	4B
1401/09/21	12,100	12,012	12,176	12,145	0.90	18	31K	375M
1401/09/20	12,016	12,000	12,099	12,037	(1.55)	22	69K	826M
1401/09/19	12,489	12,139	12,489	12,227	(0.95)	31	147K	2B
1401/09/16	12,377	12,283	12,435	12,344	0.29	27	68K	840M
1401/09/15	12,376	12,246	12,376	12,308	0.56	15	49K	599M
1401/09/14	12,245	12,180	12,265	12,240	0.39	17	10K	125M
1401/09/13	12,070	12,070	12,208	12,193	1.09	26	51K	618M
1401/09/12	12,021	12,000	12,199	12,062	0.30	46	95K	1B
1401/09/09	12,130	11,991	12,130	12,026	0.84	30	57K	690M
1401/09/08	11,872	11,850	12,093	11,926	0.45	75	185K	2B
1401/09/07	12,125	11,710	12,125	11,872	1.07	58	181K	2B
1401/09/06	11,742	11,712	11,780	11,746	(0.44)	16	28K	323M
1401/09/05	11,878	11,739	11,878	11,798	0.0	34	863K	10B
1401/09/02	11,773	11,700	11,832	11,798	0.62	69	2M	21B
1401/09/01	11,655	11,655	11,772	11,725	(0.12)	58	146K	2B
1401/08/30	11,732	11,665	11,788	11,739	(0.15)	24	74K	871M
1401/08/29	11,598	11,598	11,955	11,757	1.37	38	62K	731M
1401/08/28	11,699	11,433	11,699	11,598	(0.4)	56	392K	5B
1401/08/25	11,631	11,592	11,751	11,644	(0.79)	73	558K	6B
1401/08/24	11,612	11,500	11,800	11,737	1.29	22	70K	818M
1401/08/23	11,687	11,480	11,693	11,588	(1.09)	32	52K	607M
1401/08/22	11,726	11,471	11,765	11,716	(1.22)	59	228K	3B
1401/08/21	11,798	11,741	12,000	11,861	2.92	64	724K	9B
1401/08/18	11,460	10,720	11,930	11,524	(3.05)	187	1M	13B
1401/08/17	11,820	11,620	12,200	11,887	2.40	76	373K	4B
1401/08/16	11,371	11,351	11,850	11,608	4.56	41	195K	2B
1401/08/15	10,948	10,600	11,450	11,102	1.31	68	497K	6B
1401/08/14	10,890	10,526	11,254	10,958	2.84	72	284K	3B
1401/08/11	10,728	10,651	10,728	10,655	(0.7)	7	6K	67M
1401/08/10	10,410	10,410	10,795	10,730	2.75	34	181K	2B
1401/08/09	10,263	10,263	10,650	10,443	1.72	31	54K	562M
1401/08/08	10,201	10,201	10,385	10,266	(0.36)	22	39K	398M
1401/08/07	11,196	10,200	11,196	10,303	0.58	25	134K	1B
1401/08/04	10,368	10,191	10,368	10,244	(2.67)	20	35K	359M
1401/08/03	10,633	10,450	10,655	10,525	(2.13)	25	32K	335M
1401/08/02	10,912	10,670	10,912	10,754	(1.54)	7	6K	66M
1401/08/01	10,923	10,912	10,923	10,922	(0.19)	12	13K	139M
1401/07/30	10,930	10,930	10,946	10,943	(0.09)	13	18K	197M
1401/07/27	10,944	10,922	11,090	10,953	(1.71)	10	38K	412M
1401/07/26	11,010	10,966	11,200	11,144	2.02	23	30K	339M
1401/07/25	10,920	10,912	10,962	10,923	(0.84)	4	2K	21M
1401/07/24	11,150	10,980	11,150	11,015	(0.4)	12	7K	80M
1401/07/23	11,050	11,030	11,170	11,059	1.02	24	56K	617M
1401/07/20	10,893	10,893	11,155	10,947	(0.82)	33	105K	1B
1401/07/19	11,000	11,000	11,280	11,037	0.15	37	92K	1B
1401/07/18	11,000	10,856	11,300	11,020	0.59	15	38K	418M
1401/07/17	11,016	10,811	11,033	10,955	(1.04)	18	11K	125M
1401/07/16	11,113	11,067	11,113	11,070	(0.02)	12	26K	292M
1401/07/12	11,023	11,022	11,125	11,072	0.05	20	41K	450M
1401/07/11	11,075	11,026	11,082	11,066	0.28	11	6K	68M
1401/07/10	11,034	11,006	11,080	11,035	(0.76)	14	26K	283M
1401/07/09	11,215	11,040	11,215	11,119	(2.88)	16	24K	271M
1401/07/06	11,400	11,353	11,599	11,449	0.47	27	59K	671M
1401/07/04	11,590	11,334	11,590	11,395	1.14	10	21K	239M
1401/07/02	11,316	11,223	11,316	11,267	(2.12)	14	12K	136M
1401/06/30	11,750	11,293	11,750	11,511	(2.15)	29	126K	1B
1401/06/29	11,776	11,738	11,820	11,764	(1.99)	57	127K	1B
1401/06/28	11,758	11,758	12,115	12,003	(0.39)	22	89K	1B
1401/06/27	12,000	11,805	12,250	12,050	1.11	21	64K	776M
1401/06/23	11,911	11,911	12,100	11,918	(0.39)	8	29K	344M
1401/06/22	11,920	11,915	12,030	11,965	0.06	13	16K	197M
1401/06/21	12,000	11,901	12,000	11,958	(0.77)	12	24K	290M
1401/06/20	12,000	11,862	12,080	12,051	(0.29)	19	182K	2B
1401/06/19	12,000	11,930	12,288	12,086	0.13	102	354K	4B
1401/06/16	12,040	11,990	12,258	12,070	(0.35)	31	49K	592M
1401/06/15	12,122	12,044	12,165	12,113	(1.16)	18	26K	319M
1401/06/14	12,280	12,200	12,386	12,255	0.74	34	134K	2B
1401/06/13	12,100	12,100	12,200	12,165	(0.22)	19	27K	326M
1401/06/12	12,273	12,100	12,273	12,192	(0.93)	31	89K	1B
1401/06/09	12,425	12,280	12,425	12,306	(0.35)	23	54K	659M
1401/06/08	12,312	12,312	12,437	12,349	(0.39)	14	46K	568M
1401/06/07	12,498	12,276	12,498	12,397	0.30	22	34K	419M
1401/06/06	12,354	12,354	12,390	12,360	(0.7)	8	32K	396M
1401/06/05	12,271	12,271	12,500	12,447	0.27	21	58K	722M
1401/06/02	12,379	12,315	12,490	12,414	0.78	41	248K	3B
1401/06/01	12,160	12,151	12,397	12,318	0.97	26	92K	1B
1401/05/31	12,203	12,200	12,203	12,200	0.16	3	57K	694M
1401/05/30	12,396	12,130	12,396	12,181	(0.32)	10	45K	542M
1401/05/29	12,251	12,204	12,260	12,220	(1.16)	13	7K	85M
1401/05/26	12,303	12,303	12,479	12,364	(0.99)	22	61K	760M
1401/05/25	12,300	12,300	12,620	12,488	0.28	29	246K	3B
1401/05/24	12,241	12,241	12,584	12,453	0.88	22	99K	1B
1401/05/23	12,310	12,290	12,450	12,344	(0.75)	37	353K	4B
1401/05/22	12,379	12,301	12,575	12,437	0.85	103	647K	8B
1401/05/19	12,313	12,313	12,444	12,332	(1.6)	24	17K	207M
1401/05/18	12,500	12,406	12,589	12,533	0.76	11	48K	596M
1401/05/15	12,630	12,360	12,630	12,439	1.72	43	290K	4B
1401/05/12	12,110	12,110	12,290	12,229	0.53	19	51K	629M
1401/05/11	12,110	12,071	12,235	12,164	0.27	17	16K	200M
1401/05/10	12,170	12,110	12,190	12,131	(0.56)	27	75K	907M
1401/05/09	12,350	12,180	12,350	12,199	(1.61)	25	31K	381M
1401/05/08	12,400	12,350	12,478	12,399	(0.06)	26	55K	680M
1401/05/05	12,500	12,241	12,529	12,406	0.14	24	66K	820M
1401/05/04	12,340	12,340	12,450	12,389	(0.72)	22	72K	886M
1401/05/03	12,550	12,360	12,560	12,479	(1.69)	28	92K	1B
1401/05/02	12,700	12,667	12,720	12,694	(0.94)	14	14K	180M
1401/05/01	12,595	12,595	12,930	12,814	1.97	66	229K	3B
1401/04/29	12,589	12,502	12,664	12,567	0.36	25	22K	278M
1401/04/28	12,515	12,511	12,700	12,522	(0.99)	24	82K	1B
1401/04/26	12,720	12,530	12,800	12,647	(0.68)	27	128K	2B
1401/04/25	12,790	12,515	12,810	12,733	0.09	62	97K	1B
1401/04/22	12,769	12,712	12,769	12,722	0.17	22	66K	839M
1401/04/21	12,700	12,621	12,800	12,700	(1.04)	46	166K	2B
1401/04/20	13,001	12,545	13,001	12,834	(0.52)	38	61K	778M
1401/04/18	13,001	12,806	13,001	12,901	(0.73)	34	78K	1B
1401/04/15	13,002	12,970	13,002	12,996	(0.1)	31	62K	808M
1401/04/14	13,030	13,001	13,078	13,009	(0.95)	15	29K	382M
1401/04/13	13,100	13,100	13,200	13,134	1.00	56	195K	3B
1401/04/12	12,800	12,800	13,100	13,004	0.70	29	72K	939M
1401/04/11	12,880	12,510	13,259	12,913	1.04	246	1M	17B
1401/04/08	12,979	12,660	12,979	12,780	(0.19)	79	202K	3B
1401/04/07	12,777	12,695	12,990	12,804	0.30	129	329K	4B
1401/04/06	12,836	12,608	12,836	12,766	(0.03)	108	291K	4B
1401/04/05	13,054	12,595	13,054	12,770	(1.61)	119	597K	8B
1401/04/04	13,050	12,800	13,120	12,979	(0.12)	201	678K	9B
1401/04/01	13,100	12,896	13,200	12,994	(0.82)	114	507K	7B
1401/03/31	13,280	12,950	13,280	13,101	(1.06)	172	492K	6B
1401/03/30	13,286	13,089	13,470	13,241	(0.01)	215	663K	9B
1401/03/29	13,100	13,086	13,400	13,242	0.88	168	852K	11B
1401/03/28	13,399	13,040	13,399	13,127	(0.88)	136	297K	4B
1401/03/25	13,346	13,155	13,347	13,244	(1.27)	127	580K	8B
1401/03/24	13,001	13,001	13,700	13,414	0.34	194	1M	14B
1401/03/23	13,000	13,000	13,500	13,368	4.24	263	943K	13B
1401/03/22	12,680	12,479	13,046	12,824	0.74	237	1M	19B
1401/03/21	12,640	12,200	13,185	12,730	0.43	312	2M	20B
1401/03/18	12,400	12,400	12,999	12,676	0.57	268	842K	11B
1401/03/17	12,673	12,020	12,950	12,604	1.69	187	1M	13B
1401/03/16	12,751	12,173	12,858	12,394	(3.62)	158	602K	7B
1401/03/11	13,130	12,750	13,130	12,859	(1.4)	174	501K	6B
1401/03/10	13,082	12,855	13,158	13,042	(0.56)	176	464K	6B
1401/03/09	13,250	13,010	13,270	13,116	(0.53)	175	783K	10B
1401/03/08	13,410	13,022	13,410	13,186	(1.81)	100	203K	3B
1401/03/07	13,562	13,110	13,700	13,429	(1.18)	128	361K	5B
1401/03/04	13,749	13,503	13,749	13,589	(0.32)	95	246K	3B
1401/03/03	13,520	13,510	13,849	13,633	0.59	114	295K	4B
1401/03/02	13,750	13,299	13,963	13,553	(1.75)	115	454K	6B
1401/03/01	13,718	13,659	13,951	13,795	1.14	129	509K	7B
1401/02/31	13,700	13,510	13,750	13,640	0.69	137	628K	9B
1401/02/28	13,570	13,490	13,600	13,546	(1.43)	216	908K	12B
1401/02/27	13,756	13,510	13,850	13,742	0.24	177	740K	10B
1401/02/26	13,641	13,600	13,869	13,709	0.54	157	489K	7B
1401/02/25	13,848	13,405	13,848	13,635	(0.49)	185	771K	11B
1401/02/24	13,645	13,621	13,950	13,702	0.48	264	960K	13B
1401/02/21	13,500	13,490	13,889	13,637	2.12	185	549K	7B
1401/02/20	13,549	13,270	13,549	13,354	(0.93)	135	408K	5B
1401/02/19	13,900	13,340	13,900	13,479	(0.52)	185	532K	7B
1401/02/18	13,600	13,400	13,640	13,549	0.39	277	1M	16B
1401/02/17	13,385	13,385	13,690	13,496	0.51	152	1M	16B
1401/02/12	13,450	13,265	13,530	13,428	0.30	140	494K	7B
1401/02/11	13,544	13,311	13,544	13,388	(0.8)	103	336K	5B
1401/02/10	13,550	13,234	13,615	13,496	0.12	109	413K	6B
1401/02/07	13,655	13,255	13,699	13,480	(0.47)	225	668K	9B
1401/02/06	13,460	13,446	13,600	13,543	0.55	148	447K	6B
1401/02/05	13,540	13,250	13,540	13,469	0.79	135	439K	6B
1401/02/04	13,999	13,255	13,999	13,364	(2.12)	179	645K	9B
1401/01/31	13,750	13,511	13,750	13,653	(0.43)	72	298K	4B
1401/01/30	13,625	13,520	13,899	13,712	0.65	171	1M	14B
1401/01/29	13,480	13,400	13,702	13,623	2.01	251	3M	35B
1401/01/28	13,410	13,151	13,420	13,355	0.78	136	499K	7B
1401/01/27	13,428	13,110	13,530	13,251	1.03	160	703K	9B
1401/01/24	13,050	12,950	13,230	13,116	0.85	133	430K	6B
1401/01/23	13,420	12,801	13,420	13,006	(3.86)	189	701K	9B
1401/01/22	13,400	13,212	13,570	13,528	1.11	244	3M	43B
1401/01/21	13,350	13,141	13,475	13,380	1.94	122	309K	4B
1401/01/20	13,340	12,911	13,340	13,125	(0.57)	131	567K	7B
1401/01/17	13,469	13,034	13,469	13,200	(1.35)	130	694K	9B
1401/01/16	13,400	13,201	13,480	13,381	(0.03)	141	682K	9B
1401/01/15	13,560	13,140	13,560	13,385	(0.62)	249	1M	17B
1401/01/14	13,359	13,290	13,560	13,469	1.80	285	2M	21B
1401/01/10	13,080	13,080	13,328	13,231	0.52	166	821K	11B
1401/01/09	13,510	13,000	13,510	13,163	(0.22)	156	434K	6B
1401/01/07	13,000	13,000	13,397	13,192	1.76	255	1M	19B
1401/01/06	12,888	12,720	13,099	12,964	3.11	155	966K	13B
1400/12/28	12,446	12,426	12,977	12,573	1.30	119	879K	11B
1400/12/25	12,509	12,353	12,510	12,412	0.80	32	193K	2B
1400/12/24	12,320	12,275	12,369	12,314	0.15	54	110K	1B
1400/12/23	12,355	12,201	12,358	12,296	(0.09)	81	168K	2B
1400/12/22	12,399	12,230	12,399	12,307	0.75	69	235K	3B
1400/12/21	12,615	11,984	12,615	12,215	(2.14)	164	622K	8B
1400/12/18	12,315	12,310	12,675	12,482	2.42	135	443K	6B
1400/12/17	12,260	12,107	12,375	12,187	(1.69)	108	192K	2B
1400/12/16	12,130	12,075	13,132	12,397	3.84	161	451K	6B
1400/12/15	11,791	11,754	12,100	11,939	3.93	176	494K	6B
1400/12/14	11,400	11,400	11,700	11,487	1.70	84	257K	3B
1400/12/11	11,398	11,200	11,398	11,295	0.28	113	509K	6B
1400/12/09	11,350	11,173	11,400	11,263	0.30	165	576K	6B
1400/12/08	11,425	11,122	11,425	11,229	(1.2)	96	383K	4B
1400/12/07	11,499	11,233	11,499	11,365	0.39	80	245K	3B
1400/12/04	11,539	11,190	11,539	11,321	(0.62)	114	739K	8B
1400/12/03	11,470	11,301	11,540	11,392	0.60	57	294K	3B
1400/12/02	11,385	11,051	11,530	11,324	(0.21)	106	596K	7B
1400/12/01	11,410	11,030	11,410	11,348	(0.47)	26	75K	850M
1400/11/30	11,430	11,350	11,449	11,402	(0.12)	37	69K	782M
1400/11/27	11,450	11,357	11,480	11,416	0.88	34	52K	594M
1400/11/25	11,375	10,970	11,470	11,316	(0.34)	103	676K	8B
1400/11/24	11,430	11,300	11,430	11,355	(0.6)	40	121K	1B
1400/11/23	11,550	11,203	11,550	11,423	0.11	76	271K	3B
1400/11/20	11,465	11,373	11,499	11,410	(0.05)	83	117K	1B
1400/11/19	11,398	11,305	11,500	11,416	(0.26)	125	510K	6B
1400/11/18	11,405	11,300	11,450	11,446	0.09	172	5M	53B
1400/11/17	11,740	11,240	11,740	11,436	(2.32)	191	323K	4B
1400/11/16	11,805	11,265	11,805	11,708	(0.23)	125	263K	3B
1400/11/13	11,780	11,690	11,820	11,735	(0.33)	112	325K	4B
1400/11/12	11,970	11,570	11,970	11,774	(0.28)	135	465K	5B
1400/11/11	11,665	11,590	11,850	11,807	1.50	247	3M	37B
1400/11/10	11,686	11,523	11,794	11,633	0.49	117	276K	3B
1400/11/09	11,200	11,200	11,700	11,576	5.15	148	476K	6B
1400/11/06	10,890	10,835	11,195	11,009	0.94	187	1M	11B
1400/11/05	11,200	10,750	11,200	10,907	(3.72)	103	302K	3B
1400/11/04	11,370	11,231	11,530	11,329	(1.79)	69	136K	2B
1400/11/03	11,675	11,351	11,720	11,536	(2.72)	79	165K	2B
1400/11/02	12,000	11,810	12,000	11,859	0.22	56	166K	2B
1400/10/29	11,800	11,665	11,949	11,833	(0.26)	76	208K	2B
1400/10/28	12,040	11,770	12,165	11,864	(3.35)	69	194K	2B
1400/10/27	12,377	12,051	12,907	12,275	0.81	120	339K	4B
1400/10/26	12,250	12,052	12,250	12,176	(0.46)	37	121K	1B
1400/10/25	12,500	12,000	12,500	12,232	(1.28)	98	260K	3B
1400/10/22	12,450	12,240	12,500	12,390	(1.35)	71	181K	2B
1400/10/21	12,495	12,391	12,650	12,560	0.96	101	268K	3B
1400/10/20	12,400	12,335	12,500	12,441	(0.3)	69	305K	4B
1400/10/19	12,685	12,330	12,818	12,479	(1.99)	60	120K	1B
1400/10/18	12,793	12,690	12,930	12,732	0.29	71	222K	3B
1400/10/15	12,855	12,606	12,855	12,695	(0.33)	52	141K	2B
1400/10/14	12,887	12,621	12,887	12,737	(1.3)	93	248K	3B
1400/10/13	13,117	12,860	13,117	12,905	(0.65)	75	585K	8B
1400/10/12	12,880	12,850	13,010	12,990	0.25	104	2M	21B
1400/10/11	13,100	12,756	13,100	12,958	(1.3)	143	379K	5B
1400/10/08	13,290	13,003	13,290	13,129	(0.76)	108	318K	4B
1400/10/07	13,303	13,130	13,385	13,229	(0.56)	103	391K	5B
1400/10/06	13,350	13,221	13,525	13,303	0.77	128	731K	10B
1400/10/05	13,220	13,000	13,400	13,201	(1.32)	126	401K	5B
1400/10/04	13,203	13,070	13,535	13,378	1.36	238	1M	15B
1400/10/01	12,796	12,796	13,350	13,199	5.00	261	2M	20B
1400/09/30	12,310	12,291	12,950	12,571	2.47	187	2M	23B
1400/09/29	12,299	12,151	12,375	12,268	0.61	70	219K	3B
1400/09/28	12,382	11,893	12,520	12,194	(1.57)	97	524K	6B
1400/09/27	12,320	12,320	12,499	12,389	1.47	63	170K	2B
1400/09/24	12,235	12,155	12,300	12,209	0.98	44	94K	1B
1400/09/23	12,172	11,943	12,173	12,091	0.31	104	376K	5B
1400/09/22	12,430	11,900	12,430	12,054	(3.33)	134	382K	5B
1400/09/21	12,570	12,330	12,570	12,469	(1.19)	31	87K	1B
1400/09/20	12,666	12,599	12,666	12,619	(0.1)	50	213K	3B
1400/09/17	12,530	12,520	12,729	12,632	0.88	99	330K	4B
1400/09/16	12,480	12,473	12,579	12,522	(0.84)	63	130K	2B
1400/09/15	12,689	12,553	12,690	12,628	(0.14)	42	146K	2B
1400/09/14	12,634	12,556	12,779	12,646	0.71	54	158K	2B
1400/09/13	12,581	12,368	13,000	12,557	(0.25)	111	301K	4B
1400/09/10	12,639	12,500	12,868	12,589	(1.9)	61	120K	2B
1400/09/09	12,890	12,770	12,990	12,833	(0.58)	46	62K	792M
1400/09/08	12,988	12,711	13,050	12,908	0.50	58	189K	2B
1400/09/07	12,845	12,661	13,100	12,844	(1.15)	132	380K	5B
1400/09/06	13,151	12,936	13,151	12,994	(1.51)	71	232K	3B
1400/09/03	13,177	13,100	13,315	13,193	(0.17)	95	381K	5B
1400/09/02	13,360	13,120	13,360	13,216	(0.78)	143	376K	5B
1400/09/01	13,249	13,150	13,490	13,320	2.05	115	354K	5B
1400/08/30	13,000	12,850	13,499	13,053	0.45	108	356K	5B
1400/08/29	13,210	12,812	13,212	12,995	(2.52)	87	198K	3B
1400/08/26	13,361	13,255	13,439	13,331	0.49	66	367K	5B
1400/08/25	13,173	13,170	13,394	13,266	0.75	76	157K	2B
1400/08/24	13,468	12,940	13,498	13,167	(3.54)	128	475K	6B
1400/08/23	13,470	13,470	13,800	13,650	1.37	81	306K	4B
1400/08/22	13,580	13,107	13,602	13,466	(1.33)	106	377K	5B
1400/08/19	13,770	13,501	13,771	13,648	0.37	117	322K	4B
1400/08/18	13,580	13,450	13,740	13,598	1.93	134	402K	5B
1400/08/17	13,120	12,920	13,576	13,340	0.81	106	346K	5B
1400/08/16	13,314	12,671	13,900	13,233	(2.99)	258	1M	16B
1400/08/15	13,220	13,220	13,730	13,641	4.50	239	2M	22B
1400/08/12	12,659	12,659	13,170	13,054	3.09	140	658K	9B
1400/08/11	12,554	12,550	12,750	12,663	1.60	73	286K	4B
1400/08/10	12,073	12,070	13,220	12,464	3.70	174	588K	7B
1400/08/09	12,508	11,770	12,508	12,019	(4.86)	195	947K	11B
1400/08/08	12,900	12,500	12,901	12,633	(2.41)	173	258K	3B
1400/08/05	12,742	12,742	13,197	12,945	(0.04)	147	582K	8B
1400/08/04	12,989	12,861	13,116	12,950	0.06	70	263K	3B
1400/08/03	13,220	12,750	13,220	12,942	(1.58)	166	795K	10B
1400/08/01	13,628	12,990	13,628	13,150	(2.82)	212	905K	12B
1400/07/28	13,615	13,480	13,615	13,531	(1.03)	86	317K	4B
1400/07/27	13,914	13,426	13,914	13,672	1.20	208	784K	11B
1400/07/26	13,450	13,009	13,718	13,510	0.37	101	293K	4B
1400/07/25	14,160	13,260	14,160	13,460	(1.47)	198	1M	15B
1400/07/24	13,358	13,358	13,960	13,661	4.08	216	1M	17B
1400/07/21	12,830	12,802	13,449	13,126	(1.45)	122	458K	6B
1400/07/20	13,470	13,151	13,589	13,319	(1.97)	128	271K	4B
1400/07/19	13,557	13,511	13,797	13,586	1.12	116	350K	5B
1400/07/18	13,460	13,322	13,588	13,436	(2.18)	222	989K	13B
1400/07/17	13,908	13,400	14,100	13,736	(1.07)	304	1M	19B
1400/07/14	13,910	13,710	13,995	13,885	1.40	238	628K	9B
1400/07/12	13,720	13,533	13,848	13,693	(0.41)	240	978K	13B
1400/07/11	13,850	13,500	14,200	13,750	0.09	299	1M	20B
1400/07/10	13,449	13,360	13,900	13,737	4.67	309	815K	11B
1400/07/07	12,901	12,900	13,330	13,124	1.80	201	732K	10B
1400/07/06	12,990	12,784	13,029	12,892	0.84	133	229K	3B
1400/07/04	13,005	12,723	13,018	12,784	(1.37)	273	4M	49B
1400/07/03	12,770	12,635	13,190	12,961	2.95	391	1M	14B
1400/06/31	12,553	12,255	12,697	12,590	0.29	499	13M	167B
1400/06/30	12,870	12,400	12,870	12,553	(2.44)	188	1M	14B
1400/06/29	12,900	12,760	13,029	12,867	0.79	95	303K	4B
1400/06/28	12,745	12,514	13,050	12,766	(2.02)	179	594K	8B
1400/06/27	13,325	12,850	13,325	13,029	(2.88)	127	464K	6B
1400/06/24	13,505	13,351	13,507	13,415	(1.31)	197	257K	3B
1400/06/23	13,400	13,400	13,840	13,593	1.08	197	347K	5B
1400/06/22	13,430	13,322	13,560	13,448	0.85	183	331K	4B
1400/06/21	13,550	13,200	13,700	13,334	(2.74)	165	730K	10B
1400/06/20	13,650	13,600	13,840	13,709	1.39	214	486K	7B
1400/06/17	13,400	13,400	13,600	13,521	0.89	270	390K	5B
1400/06/16	13,500	13,290	13,610	13,402	(2.16)	287	792K	11B
1400/06/15	13,670	13,550	13,847	13,698	(0.49)	264	806K	11B
1400/06/14	13,700	13,520	13,910	13,766	(1.0)	170	501K	7B
1400/06/13	13,854	13,724	14,048	13,905	1.54	249	1M	19B
1400/06/10	13,400	13,221	14,100	13,694	3.11	299	955K	13B
1400/06/09	13,310	12,812	13,780	13,281	(1.46)	301	1M	18B
1400/06/08	13,870	13,100	13,870	13,478	(5.77)	508	6M	74B
1400/06/07	14,215	13,780	14,500	14,303	0.62	497	10M	145B
1400/06/06	14,150	14,100	14,310	14,215	1.58	412	2M	32B
1400/06/03	14,100	13,816	14,298	13,994	0.27	513	7M	104B
1400/06/02	13,700	13,600	14,200	13,956	2.97	307	2M	27B
1400/06/01	13,600	13,250	13,720	13,554	(0.3)	284	739K	10B
1400/05/31	13,300	13,300	13,825	13,595	2.77	422	2M	30B
1400/05/24	13,100	13,000	13,317	13,228	0.18	255	1M	14B
1400/05/23	13,112	12,551	14,100	13,204	1.11	559	2M	26B
1400/05/20	12,699	12,452	13,148	13,059	5.00	386	2M	23B
1400/05/19	12,175	12,175	12,600	12,437	1.88	211	2M	26B
1400/05/18	11,990	11,990	12,300	12,208	2.07	209	727K	9B
1400/05/17	11,801	11,801	12,150	11,961	(1.03)	214	678K	8B
1400/05/16	12,168	11,833	12,251	12,086	0.22	270	1M	16B
1400/05/13	12,060	11,930	12,196	12,060	0.68	368	2M	27B
1400/05/12	12,163	11,861	12,163	11,978	(1.52)	279	1M	13B
1400/05/11	12,100	11,922	12,500	12,163	1.22	388	3M	36B
1400/05/10	11,650	11,650	12,100	12,016	4.13	283	977K	12B
1400/05/09	11,359	11,300	11,880	11,539	3.03	200	591K	7B
1400/05/06	11,195	11,150	11,405	11,200	0.09	181	732K	8B
1400/05/05	11,349	11,150	11,349	11,190	0.13	126	326K	4B
1400/05/04	11,085	11,085	11,299	11,175	0.68	132	226K	3B
1400/04/28	11,100	11,090	11,140	11,099	(0.05)	114	130K	1B
1400/04/27	11,438	11,003	11,438	11,105	(2.24)	131	336K	4B
1400/04/26	11,630	11,250	11,630	11,360	(0.71)	206	517K	6B
1400/04/23	11,300	11,286	11,600	11,441	0.94	435	10M	114B
1400/04/22	10,880	10,880	11,499	11,335	4.28	378	875K	10B
1400/04/21	10,915	10,738	10,915	10,870	1.69	208	468K	5B
1400/04/20	10,750	10,503	10,880	10,689	1.76	163	380K	4B
1400/04/19	10,939	10,501	10,939	10,504	(1.61)	221	5M	54B
1400/04/16	10,120	10,120	11,000	10,676	3.49	303	2M	18B
1400/04/15	10,001	10,001	10,549	10,316	3.25	508	2M	26B
1400/04/14	9,751	9,751	10,023	9,991	0.65	143	209K	2B
1400/04/13	9,787	9,750	9,982	9,926	(0.6)	94	240K	2B
1400/04/12	10,079	9,740	10,120	9,986	(0.24)	76	146K	1B
1400/04/09	9,860	9,860	10,079	10,010	1.26	66	158K	2B
1400/04/08	9,838	9,800	9,980	9,885	0.48	72	96K	953M
1400/04/07	9,700	9,700	9,924	9,838	0.24	87	270K	3B
1400/04/06	9,880	9,649	10,090	9,814	(0.58)	53	172K	2B
1400/04/05	9,675	9,675	10,000	9,871	2.03	107	616K	6B
1400/04/02	9,490	9,349	9,900	9,675	3.49	209	696K	7B
1400/04/01	9,352	9,291	9,400	9,349	0.98	93	121K	1B
1400/03/31	9,273	9,212	9,300	9,258	(0.55)	38	104K	959M
1400/03/30	9,235	9,235	9,475	9,309	0.45	43	103K	955M
1400/03/29	9,307	9,210	9,348	9,267	(0.03)	41	112K	1B
1400/03/26	9,230	9,230	9,327	9,270	(0.57)	68	80K	738M
1400/03/25	9,410	9,300	9,410	9,323	(0.16)	62	44K	411M
1400/03/24	9,258	9,258	9,449	9,338	0.86	41	56K	526M
1400/03/23	9,230	9,211	9,430	9,258	(0.51)	26	66K	611M
1400/03/22	9,589	9,271	9,610	9,305	(0.85)	77	1M	11B
1400/03/19	9,688	9,304	9,688	9,385	(1.76)	45	34K	319M
1400/03/18	9,033	9,033	9,779	9,553	1.94	107	656K	6B
1400/03/17	9,310	9,201	9,470	9,371	(0.34)	135	573K	5B
1400/03/12	9,559	9,320	9,560	9,403	0.62	79	234K	2B
1400/03/11	9,310	9,241	9,690	9,345	(0.61)	57	58K	539M
1400/03/10	9,450	9,320	9,706	9,402	(3.35)	70	77K	721M
1400/03/09	9,940	9,340	9,940	9,728	2.45	64	109K	1B
1400/03/08	9,700	9,215	9,900	9,495	4.16	90	220K	2B
1400/03/05	9,000	9,000	9,250	9,116	0.41	142	187K	2B
1400/03/04	9,082	8,938	9,200	9,079	(0.03)	77	38K	343M
1400/03/03	8,900	8,900	9,270	9,082	0.14	46	56K	510M
1400/03/02	9,300	8,949	9,300	9,069	(1.16)	30	45K	409M
1400/03/01	9,208	9,001	9,449	9,175	(2.86)	37	44K	402M
1400/02/29	9,425	9,419	9,500	9,445	(2.53)	40	77K	725M
1400/02/28	9,723	9,400	9,970	9,690	(1.02)	45	67K	648M
1400/02/27	9,800	9,570	9,800	9,790	0.49	35	629K	6B
1400/02/26	9,755	9,721	9,800	9,742	(0.3)	30	36K	349M
1400/02/25	9,166	9,166	9,991	9,771	0.14	152	567K	6B
1400/02/22	9,600	9,600	9,990	9,757	0.84	79	224K	2B
1400/02/21	9,400	9,161	9,950	9,676	3.90	95	639K	6B
1400/02/20	9,161	9,150	9,500	9,313	0.99	68	249K	2B
1400/02/19	8,921	8,921	9,367	9,222	0.47	73	152K	1B
1400/02/18	9,190	9,002	9,300	9,179	(1.51)	54	270K	2B
1400/02/15	9,460	9,111	9,510	9,320	2.50	72	204K	2B
1400/02/13	9,100	9,026	9,242	9,093	(1.65)	46	119K	1B
1400/02/12	9,180	9,071	9,298	9,246	(0.83)	38	96K	892M
1400/02/11	9,470	9,270	9,470	9,323	(1.53)	55	56K	524M
1400/02/08	9,373	9,373	9,610	9,468	(0.72)	125	175K	2B
1400/02/07	9,370	9,370	9,660	9,537	0.62	92	155K	1B
1400/02/06	9,540	9,412	9,601	9,478	(1.02)	118	325K	3B
1400/02/05	9,505	9,505	9,700	9,576	(1.31)	49	39K	369M
1400/02/04	9,356	9,356	10,000	9,703	0.87	134	145K	1B
1400/02/01	9,702	9,550	9,750	9,619	(2.04)	59	72K	689M
1400/01/31	9,800	9,702	9,999	9,819	(0.43)	74	75K	739M
1400/01/30	9,620	9,620	10,110	9,861	1.90	68	266K	3B
1400/01/29	9,801	9,560	9,860	9,677	(1.86)	59	59K	568M
1400/01/28	10,000	9,820	10,000	9,860	(0.67)	93	170K	2B
1400/01/25	10,120	9,814	10,120	9,927	(1.75)	81	89K	884M
1400/01/24	10,010	10,010	10,360	10,104	1.51	166	329K	3B
1400/01/23	9,470	9,470	10,185	9,954	2.58	122	142K	1B
1400/01/22	9,630	9,439	9,999	9,704	(0.09)	126	361K	4B
1400/01/21	9,980	9,550	9,980	9,713	(1.96)	108	289K	3B
1400/01/18	10,000	9,770	10,040	9,907	(1.65)	104	248K	2B
1400/01/17	10,022	10,022	10,490	10,073	(1.12)	84	162K	2B
1400/01/16	10,100	9,923	10,400	10,187	1.32	149	264K	3B
1400/01/15	10,201	9,921	10,210	10,054	(2.42)	100	373K	4B
1400/01/14	10,350	10,110	10,400	10,303	(1.31)	137	271K	3B
1400/01/11	10,332	10,332	10,500	10,440	(1.18)	147	159K	2B
1400/01/10	10,700	10,430	10,750	10,565	(0.93)	160	503K	5B
1400/01/08	10,511	10,511	10,944	10,664	(0.93)	153	269K	3B
1400/01/07	10,859	10,350	10,859	10,764	2.14	207	226K	2B
1399/12/27	10,270	10,270	10,861	10,538	2.45	484	3M	34B
1399/12/26	9,990	9,990	10,530	10,286	1.74	356	2M	24B
1399/12/25	10,000	9,823	10,130	10,110	1.19	473	9M	89B
1399/12/24	10,130	9,810	10,249	9,991	(1.67)	305	2M	24B
1399/12/23	9,523	9,523	10,240	10,161	2.90	337	4M	36B
1399/12/20	9,800	9,787	9,998	9,875	(2.04)	136	127K	1B
1399/12/19	10,100	9,814	10,260	10,081	1.73	543	778K	8B
1399/12/18	9,160	9,160	10,100	9,910	6.38	534	3M	25B
1399/12/17	9,670	9,017	9,670	9,316	1.83	218	540K	5B
1399/12/16	9,100	9,000	9,300	9,149	(1.97)	213	460K	4B
1399/12/13	9,700	9,210	9,700	9,333	(0.72)	203	433K	4B
1399/12/12	9,300	9,300	9,590	9,401	1.12	225	477K	4B
1399/12/11	9,324	9,041	9,500	9,297	1.70	290	712K	7B
1399/12/10	8,838	8,838	9,500	9,142	(0.37)	197	778K	7B
1399/12/09	9,152	9,093	9,240	9,176	(2.12)	211	324K	3B
1399/12/06	9,150	9,150	9,600	9,375	1.52	450	591K	6B
1399/12/05	9,108	9,070	9,478	9,235	(2.11)	550	835K	8B
1399/12/04	9,375	9,366	9,600	9,434	(3.3)	671	1M	12B
1399/12/03	9,785	9,650	9,980	9,756	(2.2)	423	599K	6B
1399/12/02	10,000	9,904	10,006	9,975	(0.31)	713	2M	16B
1399/11/29	10,050	9,931	10,050	10,006	0.05	613	2M	16B
1399/11/28	10,000	9,680	10,030	10,001	(0.53)	1,550	4M	36B
1399/11/27	10,050	10,050	10,090	10,054	0.54	842	2M	20B
1399/10/24	10,000	10,000	10,000	10,000	0.0	4,217	27M	274B
1399/10/23	10,000	10,000	10,000	10,000	0.0	9,353	72M	716B