Name: صندوق س. ثروت داریوش -س
Creator: حال و هوا

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

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	51,000	50,318	51,000	50,403	(2.84)	229	2M	107B
1405/06/28	53,200	51,528	54,000	51,874	(2.35)	227	2M	124B
1405/06/25	53,481	52,200	54,265	53,121	0.82	230	2M	81B
1405/06/24	52,250	52,250	53,200	52,691	1.91	141	796K	42B
1405/06/23	52,700	51,001	53,380	51,701	(0.43)	279	2M	83B
1405/06/22	51,325	51,325	52,550	51,924	1.75	199	570K	30B
1405/06/21	50,501	50,200	51,358	51,029	2.34	177	511K	26B
1405/06/18	49,800	49,500	50,498	49,863	0.36	212	771K	38B
1405/06/17	49,919	49,001	49,919	49,683	2.51	260	1M	54B
1405/06/16	47,600	47,600	48,469	48,466	2.99	234	2M	84B
1405/06/15	47,400	46,700	47,432	47,058	2.19	109	372K	18B
1405/06/14	46,000	45,400	46,268	46,051	2.52	228	11M	491B
1405/06/11	45,000	44,869	45,298	44,921	(2.89)	250	2M	87B
1405/06/10	46,802	45,200	47,374	46,256	0.56	187	1M	61B
1405/06/09	46,000	45,200	46,990	45,998	(0.57)	354	3M	127B
1405/06/08	46,011	46,000	46,499	46,262	1.15	193	830K	38B
1405/06/07	46,011	46,000	46,499	46,262	1.15	193	830K	38B
1405/06/04	45,756	45,402	45,756	45,736	2.95	221	2M	91B
1405/06/03	44,000	44,000	44,877	44,424	1.96	161	558K	25B
1405/06/02	43,000	42,500	44,000	43,570	1.78	171	2M	69B
1405/06/01	44,021	42,508	44,500	42,808	(2.31)	335	5M	207B
1405/05/31	43,781	43,500	43,931	43,822	2.74	143	553K	24B
1405/05/28	42,998	41,502	43,084	42,652	0.34	198	1M	46B
1405/05/27	42,740	42,100	43,000	42,506	(0.55)	216	2M	99B
1405/05/26	42,330	42,330	42,895	42,739	2.62	1,527	2M	96B
1405/05/25	41,205	41,200	42,421	41,646	1.11	199	934K	39B
1405/05/24	41,700	40,800	42,000	41,189	(1.07)	276	2M	87B
1405/05/21	42,656	41,200	42,656	41,633	0.53	309	2M	63B
1405/05/20	42,656	41,200	42,656	41,633	0.53	309	2M	63B
1405/05/19	41,400	41,400	41,420	41,415	2.99	226	2M	101B
1405/05/18	40,765	39,503	40,765	40,214	1.61	608	12M	471B
1405/05/17	39,578	39,578	39,578	39,578	3.00	251	3M	113B
1405/05/14	38,426	38,200	38,426	38,426	3.00	488	151M	6T
1405/05/13	37,307	37,300	37,307	37,307	3.00	133	977K	36B
1405/05/12	37,307	37,300	37,307	37,307	3.00	133	977K	36B
1405/05/11	36,222	36,100	36,223	36,221	2.99	149	3M	109B
1405/05/10	34,721	34,350	35,917	35,168	(0.2)	392	2M	85B
1405/05/07	35,170	35,139	35,800	35,237	(2.73)	510	5M	184B
1405/05/06	36,050	35,851	37,000	36,225	(1.78)	464	4M	147B
1405/05/05	38,047	35,832	38,047	36,881	(0.16)	375	4M	138B
1405/05/04	36,009	36,009	36,985	36,939	2.87	432	12M	440B
1405/05/03	36,789	34,970	36,824	35,908	0.43	746	5M	170B
1405/04/31	35,754	35,715	35,754	35,753	3.00	2,318	25M	885B
1405/04/30	33,850	33,850	34,714	34,713	3.00	4,006	66M	2T
1405/04/29	33,399	33,200	33,827	33,703	2.62	37	344K	12B
1405/04/28	33,020	32,400	33,495	32,842	(1.15)	40	142K	5B
1405/04/27	33,020	32,930	34,000	33,224	(2.13)	114	16M	548B
1405/04/24	34,200	33,700	34,200	33,946	(0.41)	34	244K	8B
1405/04/23	34,100	33,700	34,250	34,085	0.04	63	331K	11B
1405/04/22	34,001	33,500	34,998	34,070	(0.58)	109	2M	77B
1405/04/21	34,270	34,270	34,271	34,270	(3.0)	48	1M	42B
1405/04/20	35,329	35,329	35,360	35,329	(3.0)	67	4M	152B
1405/04/17	36,200	35,059	36,988	36,421	0.77	168	9M	342B
1405/04/16	36,000	35,700	36,390	36,143	2.30	254	3M	119B
1405/04/15	35,501	34,358	36,480	35,331	(0.25)	838	20M	723B
1405/04/14	35,501	34,358	36,480	35,331	(0.25)	838	20M	723B
1405/04/13	35,501	34,358	36,480	35,331	(0.25)	838	20M	723B
1405/04/10	35,501	34,358	36,480	35,331	(0.25)	838	20M	723B
1405/04/09	35,616	35,200	35,616	35,419	2.43	77	540K	19B
1405/04/08	34,200	34,200	35,200	34,580	1.18	125	1M	35B
1405/04/07	35,000	33,949	35,000	34,176	(2.35)	172	3M	118B
1405/04/06	35,200	34,548	35,584	34,998	1.30	142	3M	104B
1405/04/03	34,201	34,003	34,940	34,548	1.82	145	5M	177B
1405/04/02	34,201	34,003	34,940	34,548	1.82	145	5M	177B
1405/04/01	33,883	33,883	34,360	33,929	(2.87)	139	2M	59B
1405/03/31	35,000	34,372	36,000	34,930	(1.43)	277	8M	292B
1405/03/30	36,490	34,366	36,490	35,435	0.02	346	5M	164B
1405/03/27	36,838	34,694	36,838	35,428	(0.95)	577	11M	382B
1405/03/26	36,102	35,000	36,102	35,767	2.04	811	47M	2T
1405/03/25	35,051	35,051	35,051	35,051	3.00	24	2M	72B
1405/03/24	34,031	34,031	34,031	34,031	3.00	146	19M	643B
1405/03/23	33,040	33,040	33,040	33,040	3.00	22	121K	4B
1405/03/20	31,278	31,000	32,199	32,078	2.61	461	21M	688B
1405/03/19	31,262	31,204	31,262	31,262	3.00	354	17M	528B
1405/03/18	30,351	30,351	30,600	30,352	(2.99)	512	16M	483B
1405/03/17	31,100	30,600	31,345	31,289	2.81	459	9M	295B
1405/03/16	31,120	30,100	31,120	30,433	0.67	478	4M	136B
1405/03/13	29,550	29,000	30,415	30,231	2.37	2,291	25M	755B
1405/03/12	29,500	29,100	29,999	29,530	0.20	194	2M	59B
1405/03/11	29,530	28,685	29,530	29,470	2.79	510	12M	346B
1405/03/10	28,271	27,870	28,685	28,670	2.94	407	11M	303B
1405/03/09	27,100	27,100	27,862	27,850	2.95	127	4M	123B
1405/03/06	27,100	26,400	27,300	27,051	(0.04)	55	1M	29B
1405/03/05	27,100	26,400	27,300	27,051	(0.04)	55	1M	29B
1405/03/04	27,891	26,400	27,891	27,063	(0.06)	133	6M	151B
1405/03/03	26,336	26,336	27,105	27,079	2.90	80	14M	389B
1405/03/02	26,314	26,314	26,316	26,316	3.00	34	212K	6B
1405/02/30	26,837	25,275	26,837	25,550	(1.94)	10	47K	1B
1405/02/29	25,378	25,378	26,162	26,056	(0.41)	34	85K	2B
1404/12/06	26,162	26,162	26,162	26,162	3.00	1	39	1M
1404/12/05	25,300	25,300	25,600	25,400	(1.49)	6	76K	2B
1404/12/04	26,000	25,600	26,000	25,783	0.33	6	25K	656M
1404/12/03	25,699	25,699	25,699	25,699	(0.08)	1	497	13M
1404/12/02	25,720	25,720	25,720	25,720	(2.94)	5	5K	118M
1404/11/29	26,500	26,400	26,500	26,498	(1.73)	153	147K	4B
1404/11/28	27,099	26,500	27,099	26,965	1.25	6	7K	192M
1404/11/27	27,699	26,625	27,699	26,632	(2.97)	14	44K	1B
1404/11/26	27,499	26,887	27,499	27,448	(0.97)	44	18M	501B
1404/11/25	28,100	27,200	28,100	27,718	(0.05)	10	22K	621M
1404/11/21	27,500	27,500	28,000	27,732	0.12	4	4K	103M
1404/11/20	27,701	27,700	27,701	27,700	(1.77)	10	50K	1B
1404/11/19	28,200	28,100	28,500	28,200	0.65	21	291K	8B
1404/11/18	28,300	28,000	28,526	28,019	1.17	30	3M	94B
1404/11/14	27,300	27,300	27,698	27,696	0.50	2	896	25M
1404/11/13	27,586	27,101	27,586	27,559	2.90	9	24K	648M
1404/11/12	26,400	26,400	27,000	26,783	0.47	17	59K	2B
1404/11/11	26,800	26,370	26,800	26,658	(1.63)	8	93K	2B
1404/11/08	27,100	27,100	27,100	27,100	(0.21)	3	5K	145M
1404/11/07	27,116	27,116	27,200	27,156	(2.85)	17	75K	2B
1404/11/06	27,954	27,954	27,954	27,954	(3.0)	14	81K	2B
1404/11/05	28,650	28,500	29,700	28,818	(1.88)	22	40K	1B
1404/11/04	29,511	29,288	29,511	29,371	(2.72)	24	83K	2B
1404/11/01	29,601	29,600	30,200	30,193	1.33	31	7M	208B
1404/10/30	29,700	29,700	30,010	29,798	(1.2)	15	13K	378M
1404/10/29	30,600	30,100	30,650	30,161	(0.12)	20	189K	6B
1404/10/28	29,999	29,999	30,400	30,196	1.81	13	34K	1B
1404/10/24	30,400	29,350	30,400	29,660	(1.86)	26	217K	6B
1404/10/23	30,701	30,101	30,701	30,221	(1.22)	23	92K	3B
1404/10/22	30,599	30,200	30,599	30,595	2.99	46	8M	230B
1404/10/21	29,400	28,560	30,000	29,708	1.53	23	124K	4B
1404/10/20	30,000	29,100	30,000	29,261	(1.52)	23	1M	37B
1404/10/17	30,100	29,610	30,100	29,714	0.36	39	147K	4B
1404/10/16	29,390	29,390	29,750	29,607	2.50	103	431K	13B
1404/10/15	28,599	28,240	28,993	28,884	2.61	43	270K	8B
1404/10/14	28,177	27,500	28,177	28,149	0.95	10	56K	2B
1404/10/10	27,999	27,701	28,177	27,884	1.61	7	10K	267M
1404/10/09	27,600	27,370	27,600	27,442	(2.57)	19	84K	2B
1404/10/08	28,501	28,000	28,501	28,166	0.05	17	104K	3B
1404/10/07	28,100	27,820	28,649	28,153	1.21	17	54K	2B
1404/10/06	27,997	27,800	28,097	27,816	1.97	29	1M	33B
1404/10/03	27,000	27,000	27,528	27,279	2.06	28	103K	3B
1404/10/02	26,850	26,503	26,850	26,728	0.97	24	5M	122B
1404/10/01	26,200	26,170	26,740	26,470	1.04	44	79K	2B
1404/09/30	26,200	26,000	26,300	26,198	(0.06)	32	170K	4B
1404/09/29	26,002	26,002	26,302	26,214	0.41	46	305K	8B
1404/09/26	26,118	25,401	26,119	26,106	0.20	8	10K	267M
1404/09/25	25,999	25,600	26,119	26,053	2.74	10	148K	4B
1404/09/24	25,150	25,150	25,400	25,359	1.88	15	19K	488M
1404/09/23	24,740	24,740	25,144	24,891	1.96	31	2M	52B
1404/09/22	24,279	24,199	24,789	24,412	1.43	19	75K	2B
1404/09/19	24,000	23,850	24,499	24,067	(0.52)	11	66K	2B
1404/09/18	23,600	23,600	24,284	24,194	2.62	27	105K	3B
1404/09/17	23,650	23,549	23,819	23,577	(0.75)	13	191K	5B
1404/09/16	24,000	23,500	24,000	23,755	(0.24)	18	303K	7B
1404/09/15	23,800	23,600	23,816	23,813	2.98	19	2M	50B
1404/09/12	23,100	23,100	23,300	23,123	1.61	9	18K	422M
1404/09/11	22,650	22,650	22,997	22,757	0.95	14	58K	1B
1404/09/10	22,820	22,500	22,820	22,542	1.71	16	40K	896M
1404/09/09	22,000	21,900	22,240	22,164	0.39	12	2M	46B
1404/09/08	22,299	22,050	22,299	22,078	(0.87)	10	60K	1B
1404/09/05	22,300	22,200	22,544	22,271	(0.06)	16	54K	1B
1404/09/04	22,050	22,050	22,495	22,284	0.21	8	19K	434M
1404/09/02	22,500	21,801	22,500	22,237	(0.26)	15	101K	2B
1404/09/01	21,700	21,700	22,300	22,294	2.23	26	5M	101B
1404/08/28	21,800	21,505	22,000	21,807	1.41	15	93K	2B
1404/08/27	21,450	21,450	21,699	21,503	(1.65)	15	34K	741M
1404/08/26	22,000	21,800	22,000	21,863	0.30	16	116K	3B
1404/08/25	21,300	21,300	21,800	21,798	2.51	18	5M	111B
1404/08/24	21,250	21,250	21,400	21,265	0.10	9	17K	362M
1404/08/21	21,200	21,200	21,355	21,243	(1.53)	10	31K	657M
1404/08/20	21,591	21,500	21,591	21,574	0.31	2	580	13M
1404/08/19	21,510	21,500	21,515	21,508	(2.62)	12	14K	307M
1404/08/18	22,354	21,860	22,354	22,086	(1.2)	4	2K	35M
1404/08/17	22,356	22,355	22,356	22,355	0.0	4	13K	292M
1404/08/14	22,070	22,070	22,497	22,355	(1.03)	4	670	15M
1404/08/13	22,698	22,550	22,995	22,587	(1.79)	8	26K	580M
1404/08/12	22,550	22,550	23,000	22,999	2.91	42	27M	618B
1404/08/11	22,740	22,220	22,740	22,348	(1.22)	12	69K	2B
1404/08/10	23,000	22,500	23,000	22,623	0.11	25	10M	227B
1404/08/07	22,100	21,990	22,749	22,599	0.80	83	48M	1T
1404/08/06	22,000	22,000	22,443	22,419	2.88	92	45M	1T
1404/08/05	21,500	21,500	21,890	21,792	1.43	53	144K	3B
1404/08/04	21,503	21,400	21,799	21,484	(0.06)	20	109K	2B
1404/08/03	21,560	21,350	21,560	21,497	(0.27)	10	73K	2B
1404/07/30	21,301	21,301	21,747	21,555	1.16	13	40K	868M
1404/07/29	21,250	21,250	21,350	21,307	0.30	4	9K	198M
1404/07/28	21,439	21,170	21,439	21,243	(0.91)	10	28K	594M
1404/07/27	21,600	21,300	21,785	21,438	(0.63)	21	210K	5B
1404/07/26	21,187	21,187	21,578	21,573	2.97	24	287K	6B
1404/07/23	20,950	20,950	20,950	20,950	0.02	3	5K	105M
1404/07/22	21,186	20,900	21,186	20,945	(0.97)	10	79K	2B
1404/07/21	21,150	21,100	21,200	21,151	0.48	19	90K	2B
1404/07/20	21,000	20,801	21,100	21,049	2.12	14	91K	2B
1404/07/19	20,600	20,600	20,650	20,612	0.41	6	128K	3B
1404/07/16	20,610	20,400	20,700	20,528	0.40	25	152K	3B
1404/07/15	20,001	20,000	20,550	20,446	1.19	73	2M	45B
1404/07/14	20,200	20,130	20,570	20,206	0.40	70	2M	42B
1404/07/13	20,100	20,030	20,440	20,126	0.61	78	950K	19B
1404/07/12	19,765	19,765	20,042	20,004	2.80	46	965K	19B
1404/07/09	19,450	19,400	19,580	19,459	(2.67)	22	154K	3B
1404/07/08	20,000	19,600	20,200	19,993	0.07	77	407K	8B
1404/07/07	19,980	19,980	19,980	19,980	2.99	27	250K	5B
1404/07/06	19,350	19,350	19,505	19,399	2.44	29	920K	18B
1404/07/05	18,801	18,801	18,937	18,937	3.00	25	380K	7B
1404/07/02	18,350	18,350	18,598	18,386	(2.0)	17	129K	2B
1404/07/01	18,661	18,661	18,800	18,761	0.02	4	4K	77M
1404/06/31	18,999	18,750	18,999	18,758	0.04	4	4K	69M
1404/06/30	18,700	18,502	19,000	18,751	1.46	13	4M	79B
1404/06/29	18,450	18,450	18,700	18,481	(2.78)	23	109K	2B
1404/06/26	19,050	19,000	19,050	19,009	(0.48)	4	10K	184M
1404/06/25	19,050	19,050	19,100	19,100	(1.21)	6	167K	3B
1404/06/24	19,351	19,201	19,500	19,333	0.35	26	291K	6B
1404/06/23	18,950	18,950	19,394	19,265	2.31	22	232K	4B
1404/06/22	18,770	18,770	18,950	18,830	0.35	17	82K	2B
1404/06/18	19,250	18,700	19,250	18,765	(0.68)	9	148K	3B
1404/06/17	18,600	18,600	18,903	18,894	2.95	1,197	2M	32B
1404/06/16	18,050	18,050	18,500	18,353	(0.69)	10	13K	247M
1404/06/15	18,200	18,200	18,490	18,481	1.81	1,721	1M	27B
1404/06/12	17,940	17,940	18,200	18,152	1.20	31	159K	3B
1404/06/11	18,000	17,825	18,000	17,937	1.08	20	51K	923M
1404/06/09	17,700	17,501	17,750	17,746	1.61	20	103K	2B
1404/06/08	17,385	17,385	17,600	17,464	(2.46)	14	74K	1B
1404/06/05	17,880	17,880	18,030	17,904	0.53	8	16K	293M
1404/06/04	17,800	17,800	17,900	17,810	(1.06)	13	4K	75M
1404/06/03	18,140	18,000	18,140	18,001	(0.83)	5	27K	489M
1404/06/01	18,170	18,150	18,280	18,152	0.17	9	45K	814M
1404/05/29	18,080	18,050	18,245	18,122	(0.12)	10	2K	29M
1404/05/28	18,110	18,110	18,260	18,144	0.20	29	53K	956M
1404/05/27	18,110	18,100	18,350	18,107	1.10	18	74K	1B
1404/05/26	17,710	17,710	18,110	17,910	1.77	18	110K	2B
1404/05/25	17,400	17,400	17,750	17,598	(1.22)	22	83K	1B
1404/05/22	17,900	17,800	18,180	17,816	(1.92)	13	19K	342M
1404/05/21	18,150	18,150	18,360	18,165	(0.53)	12	15K	278M
1404/05/20	18,300	18,250	18,450	18,262	(0.25)	11	29K	528M
1404/05/19	18,300	18,300	18,380	18,308	0.51	6	5K	83M
1404/05/18	18,100	18,100	18,300	18,215	0.43	7	1K	24M
1404/05/15	18,000	18,000	18,488	18,137	(0.93)	13	12K	220M
1404/05/14	18,540	18,300	18,660	18,307	(0.64)	12	103K	2B
1404/05/13	18,251	18,251	18,600	18,424	0.19	6	4K	72M
1404/05/12	18,390	18,350	18,500	18,389	0.79	22	33K	614M
1404/05/11	18,300	18,200	18,500	18,244	(0.89)	50	208K	4B
1404/05/08	18,450	18,400	18,600	18,408	(1.37)	29	90K	2B
1404/05/07	18,650	18,650	18,980	18,663	(1.89)	53	110K	2B
1404/05/06	19,250	19,000	19,450	19,023	(2.0)	29	58K	1B
1404/05/05	19,420	19,400	19,890	19,412	(1.71)	55	70K	1B
1404/05/04	19,720	19,700	19,900	19,749	0.96	45	9K	169M
1404/05/01	19,550	19,500	19,870	19,561	(0.96)	40	116K	2B
1404/04/31	19,705	19,700	20,000	19,750	0.51	32	14K	269M
1404/04/30	19,430	19,430	19,999	19,650	1.16	25	8K	155M
1404/04/29	19,520	19,400	19,700	19,424	0.33	20	83K	2B
1404/04/28	19,305	19,301	19,600	19,361	0.75	30	99K	2B
1404/04/25	19,250	19,125	19,550	19,216	0.80	37	447K	9B
1404/04/24	19,050	19,050	19,190	19,064	0.17	11	8K	160M
1404/04/23	19,000	18,900	19,229	19,031	1.54	9	79K	1B
1404/04/22	19,195	18,700	19,195	18,742	0.54	6	74K	1B
1404/04/21	18,890	18,550	18,890	18,642	1.64	11	10K	188M
1404/04/18	18,340	18,340	18,699	18,341	0.04	12	189K	3B
1404/04/17	18,340	18,300	18,498	18,334	(0.02)	50	623K	11B
1404/04/16	18,321	18,302	18,850	18,337	0.19	38	302K	6B
1404/04/11	18,302	18,302	18,303	18,302	(3.0)	47	623K	11B
1404/04/10	18,868	18,868	18,868	18,868	(3.0)	5	101K	2B
1404/04/09	19,451	19,451	19,451	19,451	(3.0)	5	104K	2B
1404/04/08	20,052	20,052	20,052	20,052	(3.0)	2	100K	2B
1404/04/07	20,672	20,672	20,672	20,672	(3.0)	11	100K	2B
1404/03/21	21,300	21,300	21,600	21,311	0.43	15	45K	969M
1404/03/20	21,250	21,200	21,820	21,220	(0.41)	13	57K	1B
1404/03/19	21,545	21,200	21,545	21,307	(1.09)	13	265K	6B
1404/03/18	21,500	21,300	21,578	21,541	(0.5)	17	74K	2B
1404/03/17	21,750	21,450	21,750	21,649	(1.85)	21	140K	3B
1404/03/13	22,050	21,900	22,322	22,056	(0.61)	10	52K	1B
1404/03/12	22,200	22,160	22,200	22,192	0.37	15	150K	3B
1404/03/11	22,110	22,110	22,400	22,110	(1.17)	6	34K	747M
1404/03/10	22,450	22,300	22,460	22,371	(1.22)	32	280K	6B
1404/03/07	22,700	22,500	22,760	22,647	0.40	45	3M	73B
1404/03/06	22,250	22,250	22,600	22,557	2.02	14	67K	2B
1404/03/05	22,000	21,900	22,320	22,110	1.80	29	154K	3B
1404/03/04	22,000	21,600	22,000	21,719	(1.02)	29	386K	8B
1404/03/03	22,000	21,900	22,230	21,943	1.58	25	204K	4B
1404/02/31	21,600	21,570	21,999	21,601	(2.35)	41	337K	7B
1404/02/30	22,200	22,001	22,200	22,120	(1.14)	45	465K	10B
1404/02/29	22,350	22,300	22,480	22,375	0.20	53	422K	9B
1404/02/28	22,250	22,200	22,550	22,330	0.46	89	757K	17B
1404/02/27	22,300	22,150	22,449	22,227	0.41	74	618K	14B
1404/02/24	22,100	22,100	22,500	22,136	0.19	44	159K	4B
1404/02/23	22,050	22,021	22,398	22,093	0.37	39	290K	6B
1404/02/22	22,013	21,876	22,013	22,012	2.99	78	734K	16B
1404/02/21	21,150	21,150	21,892	21,372	(1.41)	43	267K	6B
1404/02/20	22,299	21,568	22,299	21,677	(2.51)	42	621K	13B
1404/02/17	22,303	22,011	22,303	22,235	2.68	58	370K	8B
1404/02/16	21,710	21,550	22,178	21,654	0.08	45	454K	10B
1404/02/15	21,601	21,400	21,899	21,637	1.76	67	631K	14B
1404/02/14	21,399	21,000	21,688	21,263	(1.48)	110	959K	20B
1404/02/13	21,582	21,582	21,583	21,582	(3.0)	53	2M	44B
1404/02/10	22,500	22,050	22,500	22,249	1.65	98	952K	21B
1404/02/09	21,599	21,450	21,935	21,888	2.78	151	5M	117B
1404/02/08	21,270	21,026	21,547	21,297	1.65	127	2M	41B
1404/02/07	20,791	20,791	21,399	20,952	(2.23)	145	1M	29B
1404/02/06	21,430	21,250	21,740	21,429	1.36	140	2M	43B
1404/02/03	21,100	20,810	21,280	21,142	0.21	181	2M	42B
1404/02/02	21,104	20,954	21,480	21,097	(2.34)	222	4M	85B
1404/02/01	21,831	21,000	21,831	21,602	1.92	336	9M	204B
1404/01/31	21,198	21,139	21,198	21,196	2.99	328	10M	220B
1404/01/30	20,398	20,251	20,743	20,581	2.19	152	1M	29B
1404/01/27	20,100	20,000	20,343	20,139	(0.06)	237	2M	46B
1404/01/26	20,496	19,886	20,496	20,152	(1.7)	160	8M	159B
1404/01/25	20,665	20,300	20,929	20,501	0.48	310	5M	108B
1404/01/24	20,412	20,123	20,412	20,403	2.95	327	18M	358B
1404/01/23	19,806	19,750	19,965	19,818	0.23	41	329K	7B
1404/01/20	19,851	19,600	19,900	19,773	(0.25)	46	527K	10B
1404/01/19	19,823	19,823	19,823	19,823	3.00	34	698K	14B
1404/01/18	19,301	19,200	19,301	19,246	(1.85)	18	252K	5B
1404/01/17	19,710	19,500	19,760	19,608	(0.51)	27	219K	4B
1404/01/16	19,800	19,500	20,151	19,708	(0.05)	41	392K	8B
1404/01/10	19,655	19,655	19,720	19,717	2.98	35	204K	4B
1404/01/09	19,300	19,050	19,643	19,146	(0.65)	22	159K	3B
1404/01/06	19,201	19,201	19,649	19,272	0.77	11	21K	411M
1404/01/05	19,020	19,001	19,127	19,124	2.98	12	82K	2B
1403/12/28	18,564	18,564	18,700	18,570	(2.97)	23	1M	22B
1403/12/27	19,021	19,000	19,389	19,138	(0.46)	50	354K	7B
1403/12/26	19,307	19,100	19,590	19,227	(0.29)	57	376K	7B
1403/12/25	19,283	19,081	19,284	19,283	2.99	86	1M	24B
1403/12/22	18,700	18,700	18,801	18,723	0.17	7	5K	90M
1403/12/21	18,700	18,600	19,010	18,691	(0.29)	22	90K	2B
1403/12/20	18,800	18,600	19,090	18,745	0.30	24	230K	4B
1403/12/19	18,700	18,650	19,097	18,689	(2.06)	25	285K	5B
1403/12/18	19,301	19,050	19,301	19,083	(2.47)	26	243K	5B
1403/12/15	19,700	19,250	19,700	19,566	0.06	14	34K	660M
1403/12/14	19,600	19,500	19,700	19,554	0.58	18	3M	52B
1403/12/13	19,441	19,441	19,695	19,442	(2.99)	30	674K	13B
1403/12/12	19,551	19,551	20,152	20,042	1.79	41	178K	4B
1403/12/11	19,701	19,600	20,145	19,689	(1.02)	19	281K	6B
1403/12/08	19,900	19,600	20,100	19,891	(0.86)	106	11M	218B
1403/12/07	20,153	19,700	20,160	20,063	2.50	363	6M	114B
1403/12/06	19,101	19,101	19,576	19,574	2.99	457	4M	72B
1403/12/05	19,000	19,000	19,479	19,006	0.30	89	10M	194B
1403/12/04	19,000	18,800	19,275	18,949	(0.66)	30	163K	3B
1403/12/01	19,098	19,000	19,110	19,074	0.82	18	108K	2B
1403/11/30	18,810	18,810	19,000	18,919	0.58	19	76K	1B
1403/11/29	18,800	18,750	18,900	18,809	1.76	18	226K	4B
1403/11/28	18,451	18,450	18,601	18,483	(2.33)	26	426K	8B
1403/11/27	19,000	18,850	19,000	18,923	(2.4)	32	193K	4B
1403/11/23	19,800	19,250	19,800	19,388	(2.07)	37	454K	9B
1403/11/21	19,730	19,520	20,000	19,798	0.40	96	709K	14B
1403/11/17	19,500	19,500	20,000	19,720	0.06	43	177K	3B
1403/11/16	19,400	19,400	19,893	19,708	2.03	136	42M	830B
1403/11/15	19,250	19,250	19,678	19,315	0.55	9	60K	1B
1403/11/14	19,100	19,100	19,300	19,210	1.08	24	113K	2B
1403/11/13	19,200	18,900	19,250	19,004	(2.17)	27	328K	6B
1403/11/10	19,500	19,300	19,790	19,425	0.27	77	578K	11B
1403/11/08	19,889	19,201	19,890	19,373	(1.64)	47	649K	13B
1403/11/07	19,900	19,500	19,900	19,697	(1.02)	63	748K	15B
1403/11/06	20,000	19,650	20,128	19,899	1.83	82	608K	12B
1403/11/03	19,321	19,321	19,555	19,542	2.93	72	876K	17B
1403/11/02	19,300	18,750	19,497	18,986	(0.73)	58	417K	8B
1403/11/01	19,200	19,011	19,950	19,126	(2.41)	67	1M	29B
1403/10/30	19,680	19,450	19,700	19,598	(0.25)	30	99K	2B
1403/10/29	19,800	19,525	19,950	19,647	(2.39)	65	871K	17B
1403/10/26	20,099	19,900	20,449	20,128	0.85	59	601K	12B
1403/10/24	20,000	19,360	20,197	19,959	1.42	54	451K	9B
1403/10/23	19,900	19,572	19,900	19,680	(2.46)	67	824K	16B
1403/10/22	20,400	19,800	20,580	20,177	0.09	235	4M	72B
1403/10/19	20,100	20,050	20,381	20,158	1.85	177	3M	55B
1403/10/18	19,561	19,560	19,872	19,791	2.58	157	2M	36B
1403/10/17	19,496	18,972	19,554	19,294	(1.35)	292	4M	83B
1403/10/16	19,950	19,300	19,990	19,558	(1.0)	291	4M	80B
1403/10/15	19,500	19,500	19,774	19,756	2.90	197	4M	73B
1403/10/12	19,073	18,900	19,400	19,199	0.77	136	1M	22B
1403/10/11	18,711	18,711	19,130	19,053	0.25	100	5M	92B
1403/10/10	19,150	18,931	19,200	19,005	(2.62)	184	11M	206B
1403/10/09	19,750	19,438	20,039	19,516	(2.61)	58	2M	41B
1403/10/08	19,862	19,350	20,100	20,039	0.89	169	12M	240B
1403/10/05	20,220	19,602	20,500	19,862	(1.71)	211	2M	42B
1403/10/04	20,060	19,850	20,399	20,208	1.92	240	11M	212B
1403/10/03	20,000	19,600	20,150	19,828	1.26	134	16M	312B
1403/10/02	19,700	19,300	19,900	19,582	0.46	265	9M	178B
1403/10/01	19,300	19,250	19,613	19,493	2.37	319	14M	267B
1403/09/28	18,772	18,772	19,449	19,042	(1.6)	190	3M	52B
1403/09/27	18,879	18,400	19,480	19,352	2.32	281	20M	394B
1403/09/26	19,390	18,441	19,390	18,913	(0.42)	510	8M	157B
1403/09/25	19,146	18,758	19,146	18,992	2.17	380	5M	102B
1403/09/24	18,619	18,400	18,619	18,589	2.83	70	1M	20B
1403/09/21	17,900	17,860	18,200	18,077	1.22	876	1M	22B
1403/09/20	18,470	17,750	18,470	17,859	(0.44)	130	1M	25B
1403/09/19	17,930	17,830	17,939	17,938	2.99	64	1M	21B
1403/09/18	17,850	17,300	17,850	17,417	(0.96)	45	964K	17B
1403/09/17	18,000	17,400	18,000	17,586	(0.64)	82	1M	22B
1403/09/14	17,500	17,400	17,940	17,700	0.35	78	619K	11B
1403/09/13	17,998	17,470	17,998	17,638	0.78	163	2M	28B
1403/09/12	17,033	17,033	17,510	17,502	2.95	150	3M	61B
1403/09/11	16,805	16,805	17,169	17,000	(0.38)	55	371K	6B
1403/09/10	17,272	16,700	17,309	17,064	0.81	73	888K	15B
1403/09/07	16,690	16,600	17,327	16,927	0.41	77	1M	19B
1403/09/06	17,185	16,600	17,284	16,858	0.46	206	2M	26B
1403/09/05	16,630	16,605	16,793	16,781	2.93	148	2M	36B
1403/09/04	16,060	16,060	16,440	16,304	1.80	148	2M	26B
1403/09/03	15,870	15,870	16,197	16,016	0.97	123	5M	77B
1403/08/30	15,800	15,700	15,985	15,862	(0.82)	53	1M	19B
1403/08/29	16,390	15,590	16,398	15,993	(0.26)	156	2M	35B
1403/08/28	16,040	16,000	16,160	16,035	2.18	116	1M	17B
1403/08/27	16,180	15,402	16,180	15,693	(0.26)	132	1M	17B
1403/08/26	15,450	15,450	15,739	15,734	2.96	95	1M	18B
1403/08/23	15,100	15,100	15,407	15,281	1.85	71	263K	4B
1403/08/22	14,990	14,851	15,200	15,004	0.29	120	2M	28B
1403/08/21	15,140	14,702	15,148	14,961	(0.07)	159	2M	30B
1403/08/20	14,800	14,800	15,111	14,972	2.05	168	1M	21B
1403/08/19	14,450	14,400	14,681	14,671	2.93	74	4M	54B
1403/08/16	14,250	14,100	14,640	14,254	(1.01)	30	109K	2B
1403/08/15	14,548	14,400	14,548	14,400	1.94	13	23K	324M
1403/08/14	14,150	14,040	14,490	14,126	(2.07)	56	285K	4B
1403/08/13	14,500	14,300	14,594	14,425	(1.83)	54	273K	4B
1403/08/12	14,750	14,500	14,886	14,694	(0.16)	57	454K	7B
1403/08/09	14,300	14,300	14,946	14,718	0.27	216	1M	21B
1403/08/08	14,850	14,393	14,990	14,678	(1.08)	44	975K	14B
1403/08/07	15,180	14,700	15,180	14,838	0.26	89	738K	11B
1403/08/06	14,701	14,701	14,799	14,799	3.00	68	1M	15B
1403/08/05	14,120	14,120	14,440	14,368	2.48	27	1M	15B
1403/08/02	14,060	13,850	14,100	14,020	(1.48)	41	308K	4B
1403/08/01	14,100	14,100	14,450	14,230	(0.13)	28	351K	5B
1403/07/30	14,400	14,150	14,490	14,248	(0.5)	22	125K	2B
1403/07/29	14,575	14,135	14,575	14,320	(1.73)	34	241K	3B
1403/07/28	14,700	14,400	14,700	14,572	(1.58)	28	209K	3B
1403/07/25	14,850	14,600	14,997	14,806	0.04	19	57K	841M
1403/07/24	14,800	14,800	14,801	14,800	(1.9)	7	94K	1B
1403/07/23	15,205	14,900	15,210	15,087	(0.77)	44	699K	11B
1403/07/22	15,200	15,150	15,250	15,204	0.85	21	674K	10B
1403/07/21	15,000	14,901	15,176	15,076	2.32	60	320K	5B
1403/07/18	14,690	14,690	14,736	14,734	0.98	27	132K	2B
1403/07/17	14,545	14,545	14,740	14,591	(0.68)	58	1M	17B
1403/07/16	14,691	14,691	14,691	14,691	(1.0)	11	126K	2B
1403/07/15	14,839	14,839	14,839	14,839	(0.99)	2	50K	743M
1403/07/14	14,988	14,988	14,988	14,988	(1.0)	4	49K	736M
1403/07/11	15,350	15,138	15,350	15,139	(0.99)	21	245K	4B
1403/07/10	15,315	15,235	15,370	15,290	(0.15)	23	150K	2B
1403/07/09	15,400	15,175	15,420	15,313	(0.1)	44	515K	8B
1403/07/08	15,325	15,323	15,400	15,328	(0.96)	24	217K	3B
1403/07/07	15,520	15,473	15,520	15,477	(0.97)	30	333K	5B
1403/07/04	15,601	15,500	15,998	15,629	(0.64)	61	293K	5B
1403/07/03	15,501	15,501	15,750	15,730	2.01	78	286K	4B
1403/07/02	15,447	15,275	15,447	15,420	1.22	83	1M	16B
1403/07/01	15,200	15,160	15,301	15,234	0.49	18	133K	2B
1403/06/28	15,171	15,103	15,246	15,159	(0.01)	27	104K	2B
1403/06/27	14,900	14,801	15,160	15,160	3.00	73	31M	469B
1403/06/26	14,880	14,650	14,882	14,719	(0.55)	22	89K	1B
1403/06/25	15,000	14,700	15,000	14,801	(0.84)	12	41K	601M
1403/06/24	14,851	14,850	15,090	14,926	(0.06)	11	27K	409M
1403/06/21	14,860	14,860	15,096	14,935	0.54	16	36K	540M
1403/06/20	14,870	14,830	15,000	14,855	0.52	6	5K	80M
1403/06/19	14,625	14,625	14,928	14,778	1.16	18	160K	2B
1403/06/18	14,515	14,515	14,650	14,608	(0.03)	12	40K	590M
1403/06/17	14,680	14,550	14,680	14,612	0.45	15	207K	3B
1403/06/13	14,401	14,401	14,640	14,546	0.37	50	227K	3B
1403/06/11	14,600	14,400	14,650	14,492	(0.23)	65	776K	11B
1403/06/10	14,400	14,400	14,633	14,526	0.98	61	589K	9B
1403/06/07	14,310	14,277	14,420	14,385	0.98	16	89K	1B
1403/06/06	14,251	14,230	14,297	14,246	0.59	13	26K	370M
1403/06/05	14,230	14,120	14,355	14,163	0.19	29	281K	4B
1403/06/03	14,151	14,020	14,250	14,136	0.37	105	404K	6B
1403/05/31	14,190	14,070	14,190	14,084	0.13	12	16K	231M
1403/05/30	14,130	14,000	14,130	14,066	(0.36)	31	34K	481M
1403/05/29	14,370	14,070	14,370	14,117	(1.62)	47	336K	5B
1403/05/28	14,237	14,200	14,479	14,350	0.79	40	169K	2B
1403/05/27	14,111	14,111	14,265	14,237	1.79	35	312K	4B
1403/05/24	13,900	13,900	14,039	13,986	1.61	23	131K	2B
1403/05/23	13,820	13,650	13,830	13,764	(0.38)	27	364K	5B
1403/05/22	13,800	13,800	13,929	13,816	(0.79)	17	65K	904M
1403/05/21	13,950	13,875	14,055	13,926	(0.91)	23	163K	2B
1403/05/20	14,000	14,000	14,099	14,054	0.99	20	153K	2B
1403/05/16	13,900	13,850	14,129	13,916	0.01	19	131K	2B
1403/05/15	14,000	13,850	14,000	13,915	(0.45)	17	345K	5B
1403/05/14	13,999	13,800	14,098	13,978	0.55	22	53K	747M
1403/05/13	14,100	13,700	14,100	13,902	(3.39)	26	339K	5B
1403/05/10	14,444	14,200	14,444	14,390	(3.12)	35	370K	5B
1403/05/09	14,854	14,852	14,854	14,853	(1.74)	8	17K	259M
1403/05/08	15,300	15,050	15,300	15,116	(1.9)	31	251K	4B
1403/05/06	15,405	15,405	15,410	15,408	(0.66)	19	86K	1B
1403/05/03	15,510	15,500	15,600	15,510	(1.75)	18	153K	2B
1403/05/02	15,700	15,564	15,988	15,787	1.50	24	53K	836M
1403/05/01	15,500	15,500	15,672	15,554	(0.98)	28	63K	981M
1403/04/31	15,750	15,402	16,000	15,708	(1.26)	48	423K	7B
1403/04/30	16,100	15,802	16,349	15,908	(1.6)	59	4M	62B
1403/04/27	16,200	16,150	16,438	16,167	0.27	35	1M	18B
1403/04/24	16,000	15,911	16,199	16,124	1.18	40	55K	880M
1403/04/23	16,120	15,812	16,120	15,936	(0.99)	27	192K	3B
1403/04/20	16,200	16,000	16,220	16,096	(0.42)	35	370K	6B
1403/04/19	16,210	16,100	16,300	16,164	(0.86)	32	127K	2B
1403/04/18	16,400	16,200	16,532	16,304	(0.96)	60	213K	3B
1403/04/17	16,722	16,110	16,722	16,462	(2.17)	111	962K	16B
1403/04/16	16,258	16,214	17,200	16,827	7.17	207	3M	58B
1403/04/13	15,700	15,500	15,796	15,701	1.88	29	332K	5B
1403/04/12	15,300	15,300	15,540	15,411	0.11	9	7K	111M
1403/04/11	15,050	15,050	15,400	15,394	1.19	30	2M	38B
1403/04/10	15,500	15,100	15,500	15,213	(2.47)	30	2M	34B
1403/04/09	15,300	15,300	15,790	15,598	0.87	121	3M	50B
1403/04/06	15,500	15,400	15,600	15,464	0.55	53	186K	3B
1403/04/04	15,201	15,200	15,470	15,380	1.99	20	59K	901M
1403/04/03	15,022	15,020	15,200	15,080	0.49	21	37K	563M
1403/04/02	15,290	14,911	15,290	15,006	(0.48)	39	159K	2B
1403/03/30	15,000	15,000	15,190	15,078	1.21	36	145K	2B
1403/03/29	15,000	14,711	15,000	14,898	(0.55)	25	206K	3B
1403/03/27	15,050	14,805	15,221	14,980	(1.09)	49	320K	5B
1403/03/26	15,150	14,900	15,190	15,145	(0.3)	75	3M	43B
1403/03/23	15,200	15,150	15,300	15,191	(0.41)	15	68K	1B
1403/03/22	15,401	15,200	15,401	15,253	(1.25)	18	193K	3B
1403/03/21	15,220	15,201	15,600	15,446	1.75	33	246K	4B
1403/03/20	15,110	15,100	15,230	15,180	0.58	72	611K	9B
1403/03/19	15,250	14,901	15,289	15,092	(1.78)	59	817K	12B
1403/03/16	15,500	15,230	15,595	15,365	(1.29)	43	162K	2B
1403/03/13	15,450	15,165	15,450	15,566	(0.45)	77	2M	24B
1403/03/12	15,516	15,421	15,800	15,636	(1.01)	50	352K	6B
1403/03/09	15,301	15,301	15,850	15,796	2.50	112	1M	23B
1403/03/08	15,110	15,110	15,600	15,410	2.07	165	690K	11B
1403/03/07	15,100	15,000	15,300	15,097	0.05	70	290K	4B
1403/03/06	15,300	14,875	15,519	15,090	(2.61)	151	764K	12B
1403/03/05	15,500	15,200	15,500	15,494	0.14	125	10M	161B
1403/03/01	15,216	15,213	15,700	15,472	(1.02)	30	34K	527M
1403/02/30	16,020	15,400	16,020	15,632	(2.91)	111	650K	10B
1403/02/29	16,784	16,000	16,800	16,100	(0.04)	106	452K	7B
1403/02/26	16,201	16,000	16,434	16,106	(0.43)	80	554K	9B
1403/02/25	16,200	16,100	16,403	16,175	(0.74)	317	447K	7B
1403/02/24	16,652	16,200	16,652	16,296	(3.14)	220	936K	15B
1403/02/23	17,246	16,661	17,246	16,825	(1.09)	64	278K	5B
1403/02/22	17,000	16,900	17,349	17,011	(0.57)	101	447K	8B
1403/02/19	17,240	17,050	17,240	17,108	(0.27)	81	214K	4B
1403/02/18	17,300	17,056	17,490	17,155	(0.57)	122	465K	8B
1403/02/17	17,450	17,100	17,503	17,254	(1.95)	138	732K	13B
1403/02/16	17,661	17,500	17,773	17,597	0.05	51	208K	4B
1403/02/12	17,600	17,500	17,868	17,589	0.13	79	335K	6B
1403/02/11	17,900	17,407	17,900	17,567	(1.49)	90	310K	5B
1403/02/10	17,801	17,700	18,100	17,833	0.35	151	716K	13B
1403/02/09	17,850	17,633	17,850	17,770	(0.69)	41	220K	4B
1403/02/08	18,068	17,700	18,196	17,894	(1.49)	135	1M	21B
1403/02/05	18,102	18,100	18,230	18,164	1.02	77	271K	5B
1403/02/04	18,000	17,900	18,140	17,980	(0.04)	110	404K	7B
1403/02/03	17,801	17,801	18,197	17,987	0.13	105	333K	6B
1403/02/02	18,099	17,800	18,455	17,963	0.22	184	849K	15B
1403/02/01	17,191	17,191	18,300	17,924	5.34	246	2M	34B
1403/01/29	17,100	16,904	17,100	17,016	1.11	76	130K	2B
1403/01/28	16,792	16,792	16,996	16,830	(1.77)	105	903K	15B
1403/01/27	16,812	16,812	17,138	17,134	1.98	225	3M	48B
1403/01/26	16,840	16,796	16,900	16,802	(1.96)	214	3M	54B
1403/01/25	17,800	16,912	17,800	17,138	(4.02)	229	1M	21B
1403/01/21	17,802	17,800	17,998	17,855	(0.47)	78	132K	2B
1403/01/20	17,711	17,711	18,080	17,939	1.62	138	1M	26B
1403/01/19	17,400	17,400	17,800	17,653	(0.28)	108	390K	7B
1403/01/18	18,100	17,300	18,100	17,703	(2.21)	137	625K	11B
1403/01/15	18,398	18,000	18,398	18,104	(0.41)	117	330K	6B
1403/01/14	18,500	18,051	18,500	18,179	(2.57)	175	1M	19B
1403/01/11	18,895	18,515	18,895	18,658	(0.41)	111	277K	5B
1403/01/08	19,220	18,650	19,220	18,734	0.01	111	185K	3B
1403/01/07	18,763	18,650	18,990	18,732	(1.16)	78	272K	5B
1403/01/06	19,244	18,803	19,250	18,952	(0.39)	136	618K	12B
1403/01/05	18,800	18,581	19,249	19,026	2.62	228	527K	10B
1402/12/28	18,000	18,000	18,799	18,540	3.80	125	8M	147B
1402/12/27	17,702	17,702	18,000	17,861	0.94	66	178K	3B
1402/12/26	17,750	17,561	18,294	17,695	(0.15)	94	362K	6B
1402/12/23	18,000	17,503	18,000	17,722	(1.27)	70	395K	7B
1402/12/22	18,259	17,850	18,259	17,950	0.14	94	458K	8B
1402/12/21	17,804	17,600	18,060	17,925	0.31	159	884K	16B
1402/12/20	17,901	17,800	18,170	17,870	(0.75)	22	91K	2B
1402/12/16	17,774	17,773	18,330	18,005	(0.01)	100	271K	5B
1402/12/15	17,566	17,565	18,287	18,007	0.82	101	556K	10B
1402/12/14	18,349	17,701	18,349	17,861	(2.84)	69	140K	3B
1402/12/13	17,910	17,910	18,700	18,384	2.72	193	1M	21B
1402/12/12	16,929	16,929	18,230	17,898	5.49	185	1M	27B
1402/12/09	16,810	16,810	17,098	16,967	1.06	56	290K	5B
1402/12/08	16,800	16,702	16,920	16,789	(0.96)	110	385K	6B
1402/12/07	17,150	16,775	17,150	16,952	(1.71)	127	497K	8B
1402/12/05	17,401	17,103	17,500	17,247	(1.41)	115	309K	5B
1402/12/02	17,870	17,305	17,870	17,493	0.84	42	1M	19B
1402/12/01	17,500	17,200	17,640	17,348	(1.04)	79	444K	8B
1402/11/30	17,800	17,430	17,800	17,530	0.58	70	288K	5B
1402/11/29	17,202	17,202	17,587	17,429	0.76	68	138K	2B
1402/11/28	17,351	17,200	17,939	17,297	(0.77)	110	248K	4B
1402/11/25	17,500	17,300	17,500	17,431	(0.79)	68	182K	3B
1402/11/24	17,700	17,400	17,790	17,570	(0.61)	67	218K	4B
1402/11/23	17,800	17,401	17,810	17,677	(0.62)	84	413K	7B
1402/11/21	17,850	17,703	17,850	17,787	0.26	86	390K	7B
1402/11/18	17,800	17,600	17,882	17,741	(0.21)	136	676K	12B
1402/11/17	17,800	17,700	17,950	17,779	(0.62)	88	373K	7B
1402/11/16	17,752	17,751	18,099	17,890	(0.02)	43	171K	3B
1402/11/15	18,001	17,802	18,178	17,894	(1.07)	65	292K	5B
1402/11/14	17,850	17,850	18,190	18,088	1.86	113	3M	57B
1402/11/11	17,800	17,610	17,970	17,757	(0.86)	72	255K	5B
1402/11/10	18,100	17,671	18,100	17,911	(0.08)	110	396K	7B
1402/11/09	18,005	17,504	18,116	17,926	(0.85)	73	173K	3B
1402/11/08	18,001	17,900	18,274	18,080	0.41	83	270K	5B
1402/11/07	17,926	17,926	18,160	18,006	(0.49)	114	278K	5B
1402/11/04	18,100	17,711	19,100	18,095	2.20	185	737K	13B
1402/11/03	18,050	17,500	18,060	17,705	(3.14)	157	815K	14B
1402/11/02	18,456	17,911	18,456	18,279	0.83	96	3M	60B
1402/11/01	18,020	18,000	18,329	18,129	(1.75)	153	519K	9B
1402/10/30	18,800	18,201	18,800	18,451	(1.86)	108	333K	6B
1402/10/27	18,822	18,750	18,851	18,800	0.25	58	194K	4B
1402/10/26	18,850	18,600	19,030	18,754	(1.32)	81	336K	6B
1402/10/25	19,052	18,805	19,102	19,005	(0.47)	126	368K	7B
1402/10/24	19,199	19,000	19,199	19,095	0.20	199	722K	14B
1402/10/23	19,240	18,902	19,300	19,056	0.28	167	589K	11B
1402/10/20	19,000	18,900	19,143	19,002	0.42	173	919K	17B
1402/10/19	18,902	18,829	19,180	18,923	(0.45)	119	737K	14B
1402/10/18	19,011	18,900	19,089	19,008	(0.12)	39	73K	1B
1402/10/17	19,100	18,908	19,240	19,030	0.04	81	305K	6B
1402/10/16	19,050	18,900	19,201	19,022	(0.32)	142	542K	10B
1402/10/13	19,050	19,020	19,200	19,084	0.47	77	2M	42B
1402/10/12	19,001	18,900	19,100	18,994	(0.27)	85	320K	6B
1402/10/11	19,050	19,000	19,198	19,045	(0.25)	112	362K	7B
1402/10/10	19,100	19,010	19,240	19,092	(0.36)	87	271K	5B
1402/10/09	19,100	19,100	19,260	19,161	1.19	89	271K	5B
1402/10/06	18,804	18,804	19,029	18,935	(0.36)	129	408K	8B
1402/10/05	19,100	18,900	19,184	19,003	(0.46)	137	598K	11B
1402/10/04	19,100	19,020	19,188	19,090	(0.09)	71	381K	7B
1402/10/03	19,153	18,850	19,338	19,107	(0.55)	133	1M	19B
1402/10/02	19,151	19,100	19,275	19,212	0.27	182	882K	17B
1402/09/29	19,280	19,059	19,290	19,161	(0.46)	154	783K	15B
1402/09/28	19,299	19,000	19,406	19,250	0.03	692	3M	49B
1402/09/27	19,072	19,072	19,346	19,245	1.09	337	4M	81B
1402/09/25	18,920	18,900	19,140	19,037	0.79	102	483K	9B
1402/09/22	18,730	18,700	18,999	18,888	0.32	2,045	2M	35B
1402/09/21	18,890	18,740	18,892	18,828	0.10	89	342K	6B
1402/09/20	18,751	18,750	18,998	18,810	(0.2)	147	479K	9B
1402/09/19	18,700	18,700	18,990	18,848	0.26	143	474K	9B
1402/09/18	18,833	18,700	19,050	18,799	(0.18)	104	592K	11B
1402/09/15	18,901	18,700	18,995	18,832	(0.43)	108	529K	10B
1402/09/14	18,750	18,750	19,100	18,913	(0.06)	251	5M	85B
1402/09/13	19,199	18,800	19,283	18,925	1.39	257	965K	18B
1402/09/12	18,111	18,111	19,160	18,666	1.48	412	4M	77B
1402/09/11	18,150	18,150	18,498	18,394	2.23	175	838K	15B
1402/09/08	17,899	17,750	18,300	17,993	2.57	213	7M	121B
1402/09/07	17,400	17,305	17,990	17,543	0.47	139	716K	13B
1402/09/06	17,402	17,400	17,578	17,461	(0.26)	88	267K	5B
1402/09/05	17,306	17,302	17,549	17,506	0.94	110	2M	33B
1402/09/04	17,299	17,250	17,430	17,343	(2.16)	209	1M	25B
1402/09/01	17,450	17,215	18,490	17,726	(0.21)	344	2M	31B
1402/08/30	17,281	17,252	18,289	17,763	3.32	186	4M	77B
1402/08/29	17,300	17,020	17,300	17,193	(1.27)	151	608K	10B
1402/08/28	17,403	17,350	17,539	17,415	0.11	92	325K	6B
1402/08/27	17,410	17,300	17,500	17,396	(1.2)	66	175K	3B
1402/08/24	17,781	17,500	17,920	17,607	(0.98)	71	159K	3B
1402/08/23	17,947	17,699	17,947	17,781	(0.64)	82	1M	25B
1402/08/22	17,784	17,784	18,109	17,895	0.62	61	1M	20B
1402/08/21	17,855	17,623	17,899	17,784	0.34	95	1M	18B
1402/08/20	17,530	17,500	17,799	17,723	0.45	122	2M	27B
1402/08/17	17,663	17,212	17,700	17,643	0.16	151	3M	48B
1402/08/16	17,599	17,450	17,840	17,615	1.53	176	609K	11B
1402/08/15	17,000	17,000	17,400	17,349	1.10	109	3M	48B
1402/08/14	17,251	17,023	17,339	17,160	(0.2)	105	173K	3B
1402/08/13	16,702	16,701	17,325	17,194	4.01	190	4M	68B
1402/08/10	16,800	16,200	16,800	16,531	(1.31)	96	753K	12B
1402/08/09	17,099	16,570	17,099	16,750	(0.96)	142	353K	6B
1402/08/08	16,970	16,714	17,040	16,912	1.17	135	947K	16B
1402/08/07	16,259	16,200	16,787	16,716	2.89	134	3M	57B
1402/08/06	16,900	16,003	16,900	16,247	(4.73)	177	860K	14B
1402/08/03	17,001	17,000	17,161	17,053	(0.67)	71	268K	5B
1402/08/02	17,750	17,099	17,750	17,168	(1.99)	64	342K	6B
1402/08/01	17,877	17,500	17,877	17,517	(0.97)	70	2M	39B
1402/07/30	17,730	17,599	17,859	17,689	0.85	88	290K	5B
1402/07/29	17,500	17,407	17,910	17,540	0.27	140	735K	13B
1402/07/26	17,600	17,360	17,600	17,493	(2.77)	82	850K	15B
1402/07/25	17,800	17,709	18,007	17,991	2.61	97	3M	60B
1402/07/24	17,370	17,250	17,800	17,534	1.65	154	554K	10B
1402/07/23	17,260	17,100	17,420	17,250	(0.3)	103	7M	114B
1402/07/22	17,839	17,100	17,839	17,302	(1.77)	113	250K	4B
1402/07/19	17,702	17,500	17,887	17,613	0.40	68	180K	3B
1402/07/18	17,478	17,303	17,866	17,542	1.77	99	284K	5B
1402/07/17	17,100	17,000	17,450	17,237	0.99	191	3M	48B
1402/07/16	17,801	16,671	17,801	17,068	(4.6)	271	2M	31B
1402/07/15	18,259	17,580	18,259	17,891	(1.31)	114	828K	15B
1402/07/12	18,171	18,050	18,199	18,128	0.62	83	445K	8B
1402/07/10	18,250	17,502	18,250	18,016	(0.24)	145	1M	27B
1402/07/09	18,250	17,761	18,250	18,060	(1.14)	107	654K	12B
1402/07/08	18,370	18,111	18,427	18,269	(0.64)	174	603K	11B
1402/07/05	18,549	18,250	18,549	18,386	(0.23)	106	591K	11B
1402/07/04	18,510	18,362	18,598	18,428	(0.9)	81	335K	6B
1402/07/03	18,605	18,500	18,648	18,596	(0.67)	59	226K	4B
1402/07/01	18,777	18,661	18,835	18,721	1.38	148	641K	12B
1402/06/29	18,540	18,234	18,999	18,467	(0.31)	215	1M	22B
1402/06/28	18,600	18,468	18,709	18,525	(1.11)	84	396K	7B
1402/06/27	18,701	18,487	18,869	18,733	0.43	135	4M	73B
1402/06/26	18,880	18,500	18,880	18,653	(0.16)	176	945K	18B
1402/06/22	18,600	18,420	18,877	18,682	0.52	149	2M	37B
1402/06/21	18,549	18,430	18,695	18,586	0.76	200	2M	45B
1402/06/20	18,499	18,300	18,638	18,446	0.65	199	2M	31B
1402/06/19	18,203	18,021	18,584	18,326	(0.76)	168	806K	15B
1402/06/18	18,610	18,201	18,610	18,467	(2.28)	255	2M	36B
1402/06/14	19,005	18,752	19,179	18,897	(0.24)	370	2M	39B
1402/06/13	18,630	18,630	19,198	18,943	1.68	445	4M	68B
1402/06/12	18,646	18,446	18,729	18,630	(0.01)	146	325K	6B
1402/06/11	18,700	18,351	18,988	18,631	0.63	234	858K	16B
1402/06/08	18,399	18,216	18,800	18,515	0.65	323	2M	44B
1402/06/07	18,470	18,230	18,690	18,396	(0.44)	205	605K	11B
1402/06/06	18,505	18,100	18,900	18,477	(0.41)	428	2M	34B
1402/06/05	18,484	18,100	18,750	18,553	3.86	527	5M	88B
1402/06/04	17,385	17,300	18,500	17,864	3.95	444	4M	64B
1402/06/01	17,050	16,750	17,400	17,185	2.33	260	2M	39B
1402/05/31	17,000	16,660	17,000	16,793	(2.26)	88	237K	4B
1402/05/30	17,700	17,050	17,700	17,182	0.13	143	241K	4B
1402/05/29	17,141	17,003	17,498	17,159	(2.57)	189	593K	10B
1402/05/28	17,500	17,100	17,669	17,611	(0.24)	164	8M	136B
1402/05/25	17,900	17,600	17,900	17,654	(1.03)	165	5M	94B
1402/05/24	18,000	17,761	18,000	17,838	(2.51)	127	295K	5B
1402/05/23	18,477	18,052	18,568	18,298	0.95	134	571K	10B
1402/05/22	18,050	17,989	18,500	18,126	(0.59)	232	1M	21B
1402/05/21	19,015	18,010	19,020	18,234	(4.55)	253	974K	18B
1402/05/18	19,397	19,021	19,397	19,104	0.36	87	415K	8B
1402/05/17	19,498	18,855	19,498	19,035	(2.29)	176	1M	21B
1402/05/16	19,500	19,243	19,747	19,482	0.31	300	1M	25B
1402/05/15	19,160	19,160	19,502	19,421	0.56	302	13M	250B
1402/05/14	19,119	19,000	19,499	19,313	3.96	470	4M	77B
1402/05/10	18,420	18,367	18,976	18,577	0.93	239	2M	30B
1402/05/09	18,689	18,250	18,689	18,405	(0.42)	238	1M	22B
1402/05/08	18,652	18,100	18,875	18,483	(2.18)	89	397K	7B
1402/05/07	19,140	18,701	19,190	18,895	0.04	153	256K	5B
1402/05/04	18,750	18,621	19,098	18,888	(0.47)	101	323K	6B
1402/05/03	19,208	18,800	19,208	18,977	(0.2)	182	646K	12B
1402/05/02	18,989	18,811	19,188	19,015	3.13	227	792K	15B
1402/05/01	18,300	18,200	18,799	18,438	1.58	156	1M	24B
1402/04/31	18,250	18,000	18,389	18,152	(2.09)	263	1M	22B
1402/04/28	18,510	18,062	19,290	18,539	1.25	512	2M	45B
1402/04/27	18,446	18,009	18,668	18,310	4.41	368	3M	53B
1402/04/26	18,151	17,210	18,255	17,537	(3.82)	368	8M	139B
1402/04/25	18,810	17,799	18,810	18,233	(3.26)	203	2M	31B
1402/04/24	19,230	18,502	19,230	18,848	0.58	167	548K	10B
1402/04/21	19,050	18,304	19,148	18,739	(2.44)	313	5M	93B
1402/04/20	19,603	19,000	19,990	19,208	(3.42)	219	957K	18B
1402/04/19	19,910	19,600	20,298	19,888	(1.27)	138	533K	11B
1402/04/18	20,070	20,070	20,391	20,144	(1.31)	181	713K	14B
1402/04/17	20,500	20,251	20,650	20,412	0.14	256	4M	79B
1402/04/14	20,011	20,011	20,500	20,384	0.47	175	528K	11B
1402/04/13	20,239	19,950	20,496	20,288	0.96	400	3M	56B
1402/04/12	19,990	19,762	20,238	20,096	2.37	390	2M	37B
1402/04/11	19,230	19,215	19,845	19,631	1.89	219	824K	16B
1402/04/10	19,302	19,150	19,490	19,267	(0.56)	163	549K	11B
1402/04/07	19,101	19,101	19,557	19,376	(0.93)	118	504K	10B
1402/04/06	19,899	19,270	19,899	19,557	(1.02)	167	449K	9B
1402/04/05	19,411	19,411	19,900	19,758	(0.21)	182	316K	6B
1402/04/04	19,800	19,504	20,009	19,799	1.42	354	1M	23B
1402/04/03	19,987	19,230	19,987	19,522	(1.19)	184	663K	13B
1402/03/31	19,655	19,655	19,984	19,758	1.18	185	485K	10B
1402/03/30	19,352	19,300	19,898	19,527	0.25	191	779K	15B
1402/03/29	19,350	19,224	19,798	19,478	0.80	148	482K	9B
1402/03/28	19,700	19,150	19,700	19,323	(2.73)	324	1M	24B
1402/03/27	19,750	19,600	20,250	19,865	(0.08)	246	889K	18B
1402/03/24	20,228	19,714	20,228	19,880	2.17	223	1M	23B
1402/03/23	19,850	19,002	19,850	19,457	1.08	368	12M	234B
1402/03/22	19,500	18,905	20,250	19,250	(1.09)	390	2M	29B
1402/03/21	19,596	19,004	20,199	19,463	(0.89)	443	2M	36B
1402/03/20	20,848	19,062	20,848	19,637	(6.65)	465	2M	33B
1402/03/17	21,490	20,560	21,490	21,036	0.12	309	1M	22B
1402/03/16	20,805	20,735	21,400	21,011	1.23	371	1M	31B
1402/03/13	20,500	20,400	21,300	20,755	1.51	241	1M	21B
1402/03/10	20,700	20,210	20,701	20,447	(2.25)	352	995K	20B
1402/03/09	20,800	20,623	21,170	20,918	0.85	425	2M	37B
1402/03/08	20,998	20,332	21,000	20,742	2.33	363	2M	40B
1402/03/07	21,000	20,043	21,000	20,269	(4.3)	446	1M	30B
1402/03/06	21,220	20,812	21,770	21,179	(2.75)	639	3M	58B
1402/03/03	21,699	21,405	22,180	21,778	0.56	682	3M	60B
1402/03/02	21,380	21,380	22,200	21,656	2.29	802	8M	172B
1402/03/01	20,701	20,701	21,494	21,171	4.22	763	6M	135B
1402/02/31	20,750	20,055	20,750	20,313	0.19	545	5M	96B
1402/02/30	21,000	19,800	21,190	20,275	(1.18)	639	6M	121B
1402/02/27	20,510	19,500	20,786	20,518	(0.43)	867	3M	64B
1402/02/25	21,500	19,015	21,500	20,607	(1.28)	907	7M	136B
1402/02/24	20,000	20,000	21,448	20,874	6.67	1,257	9M	193B
1402/02/23	20,280	19,312	20,999	19,568	(8.8)	1,153	6M	126B
1402/02/20	21,989	20,020	22,899	21,457	(1.58)	1,079	5M	101B
1402/02/19	20,000	19,130	22,485	21,802	6.10	1,236	7M	154B
1402/02/18	21,200	20,321	21,851	20,548	(8.99)	863	5M	113B
1402/02/17	24,000	21,500	24,000	22,578	(3.93)	1,611	6M	144B
1402/02/16	23,298	23,001	23,700	23,502	3.24	1,838	16M	385B
1402/02/13	23,300	22,600	23,490	22,765	1.15	1,791	34M	763B
1402/02/12	22,175	21,816	24,146	22,507	2.53	1,305	34M	772B
1402/02/11	21,700	21,450	22,800	21,951	1.41	837	9M	208B
1402/02/10	21,400	21,120	22,000	21,645	1.98	574	7M	145B
1402/02/09	21,500	20,800	22,260	21,225	1.01	721	6M	122B
1402/02/06	21,000	20,400	21,500	21,012	0.21	683	5M	104B
1402/02/05	20,300	19,800	22,056	20,967	4.57	567	3M	60B
1402/02/04	19,940	19,501	20,400	20,051	0.54	393	1M	30B
1402/01/30	20,301	19,342	20,500	19,943	(1.32)	423	4M	76B
1402/01/29	19,996	19,750	20,600	20,209	1.99	303	2M	39B
1402/01/28	19,180	19,000	20,100	19,814	3.09	342	2M	35B
1402/01/27	19,300	18,800	19,600	19,220	4.35	295	2M	31B
1402/01/26	17,215	17,215	18,800	18,418	6.36	244	2M	33B
1402/01/22	17,000	16,701	17,600	17,317	(0.85)	117	370K	6B
1402/01/21	17,978	16,801	17,978	17,465	(1.18)	226	1M	22B
1402/01/20	17,291	17,291	17,898	17,674	1.09	212	1M	20B
1402/01/19	17,200	16,610	17,900	17,483	4.58	309	2M	43B
1402/01/16	15,810	15,800	17,200	16,718	5.22	132	651K	11B
1402/01/15	15,801	15,801	16,659	15,889	0.33	100	2M	26B
1402/01/14	16,026	15,710	16,400	15,836	(0.85)	87	675K	11B
1402/01/09	16,050	15,600	16,190	15,972	0.91	92	153K	2B
1402/01/08	15,444	15,444	16,150	15,828	6.64	98	192K	3B
1402/01/05	15,020	15,000	15,300	15,036	0.41	31	91K	1B
1401/12/28	15,000	14,800	15,200	14,975	2.89	36	221K	3B
1401/12/27	14,401	14,401	14,950	14,554	5.27	39	325K	5B
1401/12/24	13,500	13,500	14,190	13,826	3.57	42	98K	1B
1401/12/23	13,102	13,101	13,500	13,350	0.97	68	227K	3B
1401/12/22	13,051	13,051	13,500	13,222	0.29	37	385K	5B
1401/12/21	13,300	13,100	13,383	13,184	(1.25)	13	15K	196M
1401/12/20	13,600	13,250	13,600	13,351	(1.15)	30	351K	5B
1401/12/16	13,200	13,200	13,601	13,506	2.82	25	376K	5B
1401/12/15	13,020	13,000	13,180	13,136	(0.59)	12	435K	6B
1401/12/14	13,300	13,101	13,400	13,214	0.27	21	165K	2B
1401/12/13	13,201	13,100	13,349	13,178	(3.84)	26	27K	350M
1401/12/10	13,800	13,400	13,900	13,704	(1.9)	49	219K	3B
1401/12/09	13,710	13,450	14,000	13,969	2.78	84	5M	68B
1401/12/08	13,660	13,400	13,890	13,591	(2.57)	68	282K	4B
1401/12/07	14,100	13,550	14,498	13,950	3.01	260	15M	206B
1401/12/06	13,122	13,122	14,055	13,542	5.98	159	6M	81B
1401/12/03	12,601	12,512	13,141	12,778	(3.29)	67	854K	11B
1401/12/02	12,200	12,200	13,345	13,213	7.91	59	5M	60B
1401/12/01	11,870	11,870	12,650	12,245	6.09	31	361K	4B
1401/11/30	11,400	11,400	11,960	11,542	0.23	16	64K	741M
1401/11/26	11,450	11,450	11,740	11,516	1.01	9	9K	107M
1401/11/25	11,600	11,200	11,600	11,401	(1.67)	15	136K	2B
1401/11/24	11,520	11,520	11,820	11,595	0.83	13	11K	124M
1401/11/23	11,500	11,500	11,500	11,500	0.24	6	137K	2B
1401/11/19	11,850	11,400	11,850	11,473	(0.29)	27	79K	912M
1401/11/18	11,500	11,500	11,550	11,506	1.87	14	33K	379M
1401/11/17	11,151	11,151	11,437	11,295	(2.17)	15	81K	919M
1401/11/16	11,520	11,520	11,700	11,546	0.30	19	39K	456M
1401/11/12	11,500	11,401	11,600	11,511	0.02	9	23K	266M
1401/11/11	11,650	11,500	11,699	11,509	(0.67)	21	134K	2B
1401/11/10	11,543	11,500	11,898	11,587	(3.91)	20	92K	1B
1401/11/09	12,100	11,519	12,200	12,058	(0.61)	62	943K	11B
1401/11/08	12,202	12,071	12,400	12,132	(2.95)	22	89K	1B
1401/11/05	12,502	12,500	12,585	12,501	(4.86)	20	101K	1B
1401/11/04	12,650	12,549	13,145	13,139	4.49	88	10M	129B
1401/11/03	12,770	12,400	12,770	12,575	(0.36)	17	31K	390M
1401/11/02	12,202	12,202	12,830	12,621	0.30	44	192K	2B
1401/11/01	12,510	12,400	12,675	12,583	(0.41)	21	196K	2B
1401/10/28	12,214	12,214	12,748	12,635	0.18	34	51K	638M
1401/10/27	12,601	12,502	12,755	12,612	1.21	32	167K	2B
1401/10/26	12,188	12,188	12,788	12,461	3.51	50	184K	2B
1401/10/24	11,810	11,704	12,164	12,038	(1.53)	38	3M	41B
1401/10/21	12,101	12,101	12,529	12,225	(1.09)	47	143K	2B
1401/10/20	11,950	11,950	12,778	12,360	5.15	92	274K	3B
1401/10/19	11,839	11,610	11,839	11,755	2.15	47	151K	2B
1401/10/18	11,300	11,255	11,800	11,508	2.63	54	234K	3B
1401/10/17	10,762	10,762	11,450	11,213	1.94	56	228K	3B
1401/10/14	11,000	10,900	11,190	11,000	(0.22)	26	8M	84B
1401/10/13	11,101	10,999	11,450	11,024	0.27	48	3M	33B
1401/10/12	10,900	10,835	11,050	10,994	0.99	44	2M	26B
1401/10/11	11,200	10,300	11,331	10,886	(3.93)	26	56K	605M
1401/10/10	11,600	11,025	11,600	11,331	(1.61)	40	351K	4B
1401/10/07	11,100	11,100	11,800	11,516	5.09	64	1M	13B
1401/10/05	10,901	10,900	11,299	10,958	0.59	24	39K	426M
1401/10/04	10,751	10,751	11,099	10,894	2.64	8	6K	70M
1401/10/03	11,000	10,600	11,400	10,614	0.32	35	1M	11B
1401/09/30	10,433	10,411	10,998	10,580	1.72	25	79K	837M
1401/09/29	10,400	10,400	10,539	10,401	0.05	11	54K	563M
1401/09/28	10,500	10,300	10,500	10,396	(0.24)	32	607K	6B
1401/09/27	10,350	10,310	10,650	10,421	1.13	29	150K	2B
1401/09/26	10,500	10,150	10,500	10,305	(1.11)	24	323K	3B
1401/09/23	10,500	10,300	10,700	10,421	0.74	37	142K	1B
1401/09/22	10,150	10,150	10,400	10,344	3.08	18	57K	592M
1401/09/21	10,010	10,000	10,120	10,035	0.88	16	24K	244M
1401/09/20	9,835	9,835	10,019	9,947	(0.38)	13	32K	319M
1401/09/19	10,000	9,821	10,000	9,985	(0.25)	14	14K	138M
1401/09/16	10,020	10,002	10,040	10,010	0.09	9	130K	1B
1401/09/15	10,012	9,970	10,071	10,001	(0.08)	10	79K	786M
1401/09/14	10,030	10,000	10,050	10,009	0.87	32	285K	3B
1401/09/13	9,711	9,711	10,000	9,923	(1.44)	15	69K	687M
1401/09/12	10,058	10,058	10,199	10,068	(0.68)	13	11K	108M
1401/09/09	10,102	10,100	10,296	10,137	0.64	16	10K	105M
1401/09/08	10,032	10,032	10,145	10,073	(0.23)	15	18K	184M
1401/09/07	10,100	10,001	10,150	10,096	0.45	19	88K	883M
1401/09/06	10,051	10,051	10,051	10,051	0.30	5	30K	307M
1401/09/05	10,021	10,000	10,100	10,021	0.10	27	87K	874M
1401/09/02	10,010	10,010	10,011	10,011	0.12	9	11K	108M
1401/09/01	10,001	9,950	10,002	9,999	(0.66)	9	107K	1B
1401/08/30	10,298	10,051	10,298	10,065	0.39	20	9K	92M
1401/08/29	10,000	10,000	10,137	10,026	(0.6)	27	124K	1B
1401/08/28	10,076	10,049	10,100	10,087	0.20	6	3K	33M
1401/08/25	10,090	10,045	10,090	10,067	0.33	14	14K	137M
1401/08/24	10,000	10,000	10,194	10,034	(0.17)	13	8K	79M
1401/08/23	10,299	10,005	10,299	10,051	0.29	18	15K	148M
1401/08/22	10,078	10,020	10,220	10,022	(1.46)	23	48K	480M
1401/08/21	10,050	10,050	10,300	10,170	2.88	19	8K	85M
1401/08/18	9,850	9,850	10,050	9,885	(1.34)	10	31K	303M
1401/08/17	10,000	9,995	10,100	10,019	1.00	32	173K	2B
1401/08/16	10,047	9,581	10,047	9,920	3.67	39	67K	669M
1401/08/15	9,983	9,500	9,983	9,569	1.10	11	135K	1B
1401/08/14	9,470	9,264	9,690	9,465	3.16	26	36K	344M
1401/08/11	9,251	9,150	9,251	9,175	(0.71)	8	8K	78M
1401/08/10	9,201	9,195	9,325	9,241	0.51	13	37K	342M
1401/08/09	9,479	9,135	9,479	9,194	2.08	9	11K	99M
1401/08/08	9,013	8,900	9,388	9,007	(0.48)	40	95K	852M
1401/08/07	9,052	9,015	9,052	9,050	(1.09)	3	2K	15M
1401/08/04	9,151	9,150	9,151	9,150	(1.15)	9	14K	129M
1401/08/03	9,300	9,250	9,300	9,256	(2.53)	10	20K	182M
1401/08/02	9,700	9,401	9,700	9,496	0.47	21	60K	567M
1401/08/01	9,453	9,450	9,453	9,452	(1.93)	6	5K	51M
1401/07/30	9,422	9,422	9,672	9,638	(0.23)	13	28K	271M
1401/07/27	9,897	9,468	9,897	9,660	2.60	43	106K	1B
1401/07/26	9,412	9,412	9,420	9,415	0.11	3	2K	22M
1401/07/25	9,405	9,405	9,405	9,405	(2.13)	3	1K	14M
1401/07/24	9,600	9,598	9,629	9,610	0.98	13	12K	118M
1401/07/23	9,506	9,500	9,688	9,517	(2.12)	18	21K	204M
1401/07/20	9,789	9,555	9,794	9,723	1.08	8	10K	93M
1401/07/19	9,600	9,510	9,769	9,619	(0.08)	7	5K	50M
1401/07/18	9,401	9,401	9,894	9,627	1.40	18	23K	221M
1401/07/17	9,988	9,400	9,988	9,494	(2.54)	38	1M	14B
1401/07/16	9,700	9,505	9,886	9,741	2.82	14	17K	162M
1401/07/12	9,451	9,451	9,479	9,474	(2.85)	9	8K	79M
1401/07/11	9,990	9,451	9,990	9,752	(0.05)	5	4K	42M
1401/07/10	10,100	9,441	10,100	9,757	1.62	11	13K	123M
1401/07/09	9,623	9,450	9,623	9,601	(0.43)	4	30K	285M
1401/07/06	9,500	9,500	9,979	9,642	1.42	9	11K	102M
1401/07/04	9,897	9,480	9,897	9,507	0.02	11	172K	2B
1401/07/02	9,800	9,400	9,800	9,505	(1.82)	27	834K	8B
1401/06/30	9,680	9,680	9,682	9,681	(2.97)	2	3K	30M
1401/06/29	9,980	9,975	10,000	9,977	(0.33)	6	13K	125M
1401/06/28	10,010	10,010	10,011	10,010	(0.53)	3	1K	12M
1401/06/27	10,050	10,010	10,300	10,063	(0.3)	7	5K	53M
1401/06/23	10,093	10,093	10,093	10,093	(0.07)	4	15K	147M
1401/06/22	10,100	10,100	10,100	10,100	1.00	2	2K	22M
1401/06/21	10,000	10,000	10,000	10,000	0.07	3	8K	77M
1401/06/20	10,000	9,960	10,000	9,993	(0.18)	6	7K	66M
1401/06/19	10,100	10,010	10,100	10,011	(0.81)	9	54K	542M
1401/06/16	10,181	10,050	10,181	10,093	(1.45)	9	32K	320M
1401/06/15	10,400	10,235	10,400	10,241	0.30	8	22K	226M
1401/06/14	10,240	10,200	10,260	10,210	(0.63)	22	402K	4B
1401/06/13	10,275	10,275	10,276	10,275	0.05	7	21K	213M
1401/06/12	10,275	10,180	10,280	10,270	(1.35)	6	13K	136M
1401/06/09	10,402	10,402	10,420	10,411	0.10	6	10K	101M
1401/06/08	10,400	10,400	10,419	10,401	0.14	6	27K	282M
1401/06/07	10,270	10,270	10,399	10,386	1.17	17	525K	5B
1401/06/06	10,250	10,250	10,368	10,266	(0.83)	4	7K	74M
1401/06/05	10,360	10,335	10,400	10,352	0.29	17	135K	1B
1401/06/02	10,370	10,251	10,378	10,322	0.89	26	311K	3B
1401/06/01	10,207	10,207	10,374	10,231	0.29	5	4K	36M
1401/05/31	10,201	10,201	10,202	10,201	0.15	3	2K	20M
1401/05/30	10,200	10,175	10,373	10,186	(0.35)	13	127K	1B
1401/05/29	10,217	10,215	10,250	10,222	0.12	12	8K	77M
1401/05/26	10,202	10,200	10,393	10,210	(0.92)	8	20K	205M
1401/05/25	10,345	10,285	10,351	10,305	(0.36)	19	46K	477M
1401/05/24	10,260	10,260	10,430	10,342	0.85	8	27K	278M
1401/05/23	10,255	10,255	10,258	10,255	0.04	12	36K	365M
1401/05/22	10,225	10,225	10,400	10,251	0.50	13	87K	895M
1401/05/19	10,200	10,200	10,200	10,200	0.08	10	31K	316M
1401/05/18	10,210	10,175	10,210	10,192	0.33	13	61K	617M
1401/05/15	10,055	10,055	10,200	10,158	1.06	12	28K	282M
1401/05/12	10,051	10,051	10,051	10,051	0.34	1	500	5M
1401/05/11	10,030	10,000	10,169	10,017	(0.11)	14	16K	161M
1401/05/10	10,028	10,028	10,028	10,028	0.01	3	2K	15M
1401/05/09	10,030	10,020	10,030	10,027	(0.46)	13	34K	342M
1401/05/08	9,604	9,604	10,330	10,073	(0.7)	48	910K	9B
1401/05/05	10,200	10,021	10,200	10,144	0.44	19	209K	2B
1401/05/04	10,100	10,100	10,100	10,100	(0.69)	1	100K	1B
1401/05/03	10,201	10,160	10,201	10,170	(2.91)	12	85K	861M
1401/05/02	10,369	10,369	10,520	10,475	0.92	33	120K	1B
1401/05/01	10,399	10,250	10,539	10,379	0.24	15	15K	156M
1401/04/29	10,200	10,200	10,400	10,354	0.91	11	30K	310M
1401/04/28	10,211	10,211	10,417	10,261	(0.67)	6	2K	22M
1401/04/26	10,440	10,320	10,440	10,330	(1.02)	21	55K	566M
1401/04/25	10,582	10,410	10,582	10,436	(1.37)	20	71K	745M
1401/04/22	10,690	10,427	10,690	10,581	1.60	8	11K	119M
1401/04/21	10,517	10,321	10,517	10,414	(0.97)	9	5K	54M
1401/04/20	10,698	10,495	10,698	10,516	(1.11)	24	39K	412M
1401/04/18	10,660	10,561	10,660	10,634	(0.17)	8	7K	72M
1401/04/15	10,600	10,600	10,960	10,652	0.18	15	17K	178M
1401/04/14	10,726	10,590	10,727	10,633	(0.86)	20	18K	191M
1401/04/13	10,775	10,680	10,775	10,725	(0.44)	12	12K	134M
1401/04/12	10,707	10,600	10,975	10,772	0.63	19	13K	139M
1401/04/11	10,730	10,685	10,869	10,705	0.52	28	290K	3B
1401/04/08	10,670	10,641	10,700	10,650	0.24	12	63K	666M
1401/04/07	10,630	10,600	10,695	10,624	0.50	15	61K	652M
1401/04/06	10,561	10,560	10,998	10,571	(1.67)	22	37K	394M
1401/04/05	10,750	10,720	10,998	10,750	(3.27)	24	207K	2B
1401/04/04	11,020	10,609	11,140	11,113	0.56	38	949K	11B
1401/04/01	11,050	11,050	11,052	11,051	(0.77)	10	15K	167M
1401/03/31	11,174	11,110	11,174	11,137	(0.04)	20	57K	638M
1401/03/30	11,189	11,100	11,275	11,142	(0.14)	24	52K	579M
1401/03/29	11,150	11,120	11,411	11,158	(0.67)	36	124K	1B
1401/03/28	11,260	11,175	11,352	11,233	(1.03)	16	23K	260M
1401/03/25	11,350	11,349	11,350	11,350	0.52	16	51K	581M
1401/03/24	11,340	11,254	11,412	11,291	(0.21)	21	23K	259M
1401/03/23	11,251	11,251	11,400	11,315	2.26	24	48K	547M
1401/03/22	11,000	10,580	11,250	11,065	0.55	30	231K	3B
1401/03/21	11,000	10,986	11,055	11,004	(0.94)	18	13K	146M
1401/03/18	11,150	11,010	11,150	11,108	1.30	21	58K	643M
1401/03/17	11,100	10,801	11,150	10,965	(1.49)	49	47K	517M
1401/03/16	11,150	11,100	11,330	11,131	(0.62)	33	403K	4B
1401/03/11	11,500	11,150	11,500	11,200	0.30	28	36K	407M
1401/03/09	11,000	11,000	11,400	11,166	(0.23)	46	101K	1B
1401/03/08	11,210	11,155	11,250	11,192	(1.31)	34	59K	659M
1401/03/07	11,500	11,285	11,500	11,340	0.61	62	148K	2B
1401/03/04	11,222	11,220	11,300	11,271	0.21	37	228K	3B
1401/03/03	11,444	11,220	11,444	11,247	(0.19)	28	69K	781M
1401/03/02	11,710	11,200	11,710	11,268	(2.82)	41	215K	2B
1401/03/01	11,410	11,406	11,690	11,595	1.50	9	14K	163M
1401/02/31	11,432	11,370	11,683	11,424	(0.06)	46	100K	1B
1401/02/28	11,422	11,420	11,450	11,431	0.09	29	86K	986M
1401/02/27	11,420	11,410	11,573	11,421	0.13	60	1M	13B
1401/02/26	11,650	11,366	11,650	11,406	0.29	99	240K	3B
1401/02/25	11,385	11,350	11,490	11,373	(0.04)	54	145K	2B
1401/02/24	11,240	11,212	11,600	11,378	1.99	90	872K	10B
1401/02/21	11,100	11,051	11,240	11,156	1.22	62	241K	3B
1401/02/20	10,780	10,770	11,150	11,021	0.41	166	6M	64B
1401/02/19	11,000	10,968	11,000	10,976	0.10	43	289K	3B
1401/02/18	11,000	10,950	11,119	10,965	0.65	34	76K	833M
1401/02/17	10,700	10,700	10,999	10,894	2.30	76	2M	25B
1401/02/12	10,600	10,600	10,825	10,649	0.46	47	168K	2B
1401/02/11	10,561	10,561	10,699	10,600	0.11	64	2M	20B
1401/02/10	10,510	10,510	10,687	10,588	(0.17)	46	374K	4B
1401/02/07	10,551	10,551	10,699	10,606	0.52	77	212K	2B
1401/02/06	10,450	10,450	10,630	10,551	1.23	127	1M	11B
1401/02/05	10,400	10,300	10,490	10,423	(0.64)	83	942K	10B
1401/02/04	10,500	10,100	10,699	10,490	(0.01)	69	982K	10B
1401/01/31	10,451	10,450	10,510	10,491	(0.49)	47	433K	5B
1401/01/30	10,489	10,420	10,650	10,543	(0.23)	88	1M	11B
1401/01/29	10,400	10,106	10,688	10,567	2.99	166	5M	54B
1401/01/28	10,210	10,100	10,598	10,260	0.88	64	268K	3B
1401/01/27	9,885	9,885	10,289	10,171	1.06	86	541K	5B
1401/01/24	10,049	9,995	10,196	10,064	0.56	61	644K	6B
1401/01/23	10,150	10,000	10,150	10,008	(2.01)	74	1M	15B
1401/01/22	10,299	10,103	10,300	10,213	(0.52)	74	350K	4B
1401/01/21	10,100	10,100	10,364	10,266	1.64	91	530K	5B
1401/01/20	10,000	10,000	10,207	10,100	(0.52)	117	3M	32B
1401/01/17	10,260	9,655	10,441	10,153	(0.27)	103	767K	8B
1401/01/16	9,630	9,630	10,369	10,180	0.46	95	741K	8B
1401/01/15	10,289	9,601	10,310	10,133	0.16	185	4M	40B
1401/01/14	9,950	9,950	10,325	10,117	2.64	129	1M	13B
1401/01/10	9,767	9,600	9,950	9,857	(0.02)	60	159K	2B
1401/01/09	9,770	9,600	10,000	9,859	1.72	62	227K	2B
1401/01/08	0	0	0	9,692	0.0	21	43K	417M
1401/01/07	9,650	9,650	9,750	9,692	1.16	21	43K	417M
1401/01/06	9,560	9,500	9,754	9,581	0.94	32	132K	1B
1400/12/28	9,430	9,430	9,550	9,492	0.83	22	54K	511M
1400/12/25	9,480	9,380	9,480	9,414	0.19	27	82K	776M
1400/12/24	9,410	9,360	9,464	9,396	(0.06)	19	54K	509M
1400/12/23	9,420	9,380	9,470	9,402	(0.02)	27	70K	655M
1400/12/22	9,360	9,360	9,470	9,404	(0.03)	19	104K	981M
1400/12/21	9,570	9,300	9,570	9,407	(1.71)	33	213K	2B
1400/12/18	9,499	9,499	9,600	9,571	1.07	41	112K	1B
1400/12/17	9,470	9,460	9,500	9,470	(1.47)	13	13K	122M
1400/12/16	9,987	9,320	9,987	9,611	1.34	38	217K	2B
1400/12/15	9,280	9,280	9,500	9,484	2.46	77	1M	11B
1400/12/14	9,201	9,201	9,300	9,256	0.02	38	98K	911M
1400/12/11	9,250	9,230	9,310	9,254	0.40	26	46K	422M
1400/12/09	9,220	9,190	9,250	9,217	0.70	32	90K	830M
1400/12/08	9,140	9,130	9,180	9,153	0.05	26	83K	763M
1400/12/07	9,150	9,130	9,170	9,148	0.14	22	47K	434M
1400/12/04	9,140	9,120	9,188	9,135	(0.62)	28	72K	660M
1400/12/03	9,180	9,130	9,218	9,192	0.51	7	5K	47M
1400/12/02	9,111	9,111	9,160	9,145	0.72	22	52K	471M
1400/12/01	9,160	9,060	9,160	9,080	(0.48)	30	70K	633M
1400/11/30	9,110	9,100	9,242	9,124	(0.6)	17	53K	486M
1400/11/27	9,180	9,150	9,200	9,179	0.62	34	83K	764M
1400/11/25	9,100	9,090	9,150	9,122	0.05	30	61K	558M
1400/11/24	9,120	9,100	9,180	9,117	(0.85)	9	65K	591M
1400/11/23	9,210	9,180	9,250	9,195	0.60	36	55K	503M
1400/11/20	9,130	9,110	9,170	9,140	(0.07)	91	433K	4B
1400/11/19	9,200	9,130	9,200	9,146	(0.02)	46	106K	967M
1400/11/18	9,200	9,110	9,200	9,148	(0.03)	31	41K	371M
1400/11/17	9,300	9,100	9,300	9,151	(1.74)	44	233K	2B
1400/11/16	9,340	9,250	9,340	9,313	0.12	51	192K	2B
1400/11/13	9,300	9,290	9,350	9,302	0.17	31	59K	549M
1400/11/12	9,310	9,230	9,339	9,286	(0.12)	44	249K	2B
1400/11/11	9,250	9,230	9,320	9,297	0.63	43	313K	3B
1400/11/10	9,250	9,150	9,300	9,239	0.28	58	223K	2B
1400/11/09	9,040	9,040	9,310	9,213	2.63	44	154K	1B
1400/11/06	8,850	8,841	9,190	8,977	1.39	75	235K	2B
1400/11/05	8,940	8,770	8,950	8,854	(1.4)	48	170K	2B
1400/11/04	9,110	8,900	9,150	8,980	(1.75)	50	303K	3B
1400/11/03	9,180	9,040	9,180	9,140	(0.66)	38	135K	1B
1400/11/02	9,200	9,150	9,300	9,201	0.01	55	123K	1B
1400/10/29	9,156	9,140	9,300	9,200	(0.04)	41	231K	2B
1400/10/28	9,261	9,150	9,261	9,204	(1.67)	32	60K	553M
1400/10/27	9,370	9,310	9,400	9,360	0.93	23	74K	695M
1400/10/26	9,260	9,200	9,340	9,274	(0.6)	23	72K	669M
1400/10/25	9,390	9,300	9,390	9,330	(0.6)	32	221K	2B
1400/10/22	9,340	9,340	9,400	9,386	(0.06)	24	25K	231M
1400/10/21	9,370	9,300	9,480	9,392	0.74	26	164K	2B
1400/10/20	9,350	9,250	9,373	9,323	(0.81)	24	198K	2B
1400/10/19	9,490	9,330	9,490	9,399	(2.12)	13	23K	219M
1400/10/18	9,570	9,531	9,620	9,603	1.24	48	150K	1B
1400/10/15	9,580	9,200	9,640	9,485	(1.17)	47	797K	8B
1400/10/14	9,640	9,551	9,640	9,597	(0.52)	41	96K	918M
1400/10/13	9,700	9,630	9,700	9,647	(0.17)	18	96K	924M
1400/10/12	9,700	9,630	9,700	9,663	(0.13)	37	82K	788M
1400/10/11	9,750	9,620	9,750	9,676	(1.03)	31	81K	785M
1400/10/08	9,855	9,681	9,856	9,777	(0.65)	59	297K	3B
1400/10/07	9,813	9,780	9,869	9,841	0.23	66	299K	3B
1400/10/06	9,786	9,786	9,890	9,818	0.76	53	214K	2B
1400/10/05	9,710	9,660	9,800	9,744	(0.25)	55	282K	3B
1400/10/04	9,691	9,691	9,870	9,768	1.09	77	308K	3B
1400/10/01	9,500	9,500	9,780	9,663	2.04	65	223K	2B
1400/09/30	9,312	9,312	9,600	9,470	1.34	39	86K	810M
1400/09/29	9,281	9,281	9,370	9,345	0.23	39	72K	671M
1400/09/28	9,388	9,250	9,400	9,324	(0.7)	40	109K	1B
1400/09/27	9,320	9,320	9,470	9,390	0.69	51	156K	1B
1400/09/24	9,341	9,291	9,440	9,326	0.12	55	237K	2B
1400/09/23	9,330	9,250	9,850	9,315	(1.38)	101	1M	13B
1400/09/22	9,500	9,300	9,530	9,445	(0.39)	46	142K	1B
1400/09/21	9,558	9,420	9,559	9,482	(1.53)	54	217K	2B
1400/09/20	9,667	9,550	9,700	9,629	0.07	58	202K	2B
1400/09/17	9,560	9,560	9,690	9,622	0.98	92	314K	3B
1400/09/16	9,520	9,500	9,560	9,529	(0.07)	70	180K	2B
1400/09/15	9,556	9,510	9,605	9,536	(0.08)	67	263K	3B
1400/09/14	9,507	9,507	9,599	9,544	0.54	54	143K	1B
1400/09/13	9,512	9,402	9,550	9,493	(0.52)	118	1M	11B
1400/09/10	9,640	9,500	9,640	9,543	(0.93)	48	111K	1B
1400/09/09	9,610	9,600	9,709	9,633	(0.25)	65	146K	1B
1400/09/08	9,641	9,631	9,671	9,657	0.19	56	328K	3B
1400/09/07	9,610	9,600	9,690	9,639	(1.12)	68	310K	3B
1400/09/06	9,830	9,640	9,830	9,748	(0.7)	76	258K	3B
1400/09/03	9,840	9,790	9,850	9,817	(0.23)	134	329K	3B
1400/09/02	9,830	9,800	9,900	9,840	0.31	191	358K	4B
1400/09/01	9,800	9,755	9,897	9,810	0.53	179	3M	25B
1400/08/30	9,720	9,690	9,819	9,758	(0.4)	114	563K	5B
1400/08/29	9,850	9,720	9,900	9,797	(0.59)	81	230K	2B
1400/08/26	9,805	9,805	9,890	9,855	0.43	76	150K	1B
1400/08/25	9,770	9,770	9,844	9,813	0.26	71	156K	2B
1400/08/24	9,880	9,200	9,900	9,788	(1.13)	120	411K	4B
1400/08/23	9,956	9,850	9,956	9,900	0.65	103	264K	3B
1400/08/22	9,900	9,750	9,900	9,836	(0.06)	149	782K	8B
1400/08/19	9,850	9,800	9,903	9,842	0.33	138	769K	8B
1400/08/18	9,760	9,740	9,899	9,810	0.84	147	691K	7B
1400/08/17	9,670	9,670	9,800	9,728	(0.52)	190	910K	9B
1400/08/16	9,990	9,670	9,990	9,779	(1.14)	153	501K	5B
1400/08/15	9,750	9,730	9,975	9,892	2.01	268	805K	8B
1400/08/12	9,640	9,630	9,770	9,697	0.91	172	644K	6B
1400/08/11	9,680	9,570	9,680	9,610	0.22	149	608K	6B
1400/08/10	9,521	9,520	9,700	9,589	0.42	190	844K	8B
1400/08/09	9,680	9,450	9,680	9,549	(0.85)	210	1M	10B
1400/08/08	9,690	9,590	9,700	9,631	(0.49)	439	1M	12B
1400/08/05	9,670	9,660	9,700	9,678	0.26	199	472K	5B
1400/08/04	9,630	9,610	9,700	9,653	0.17	222	774K	7B
1400/08/03	9,730	9,600	9,730	9,637	(1.55)	360	1M	14B
1400/08/01	9,821	9,000	9,840	9,789	(0.3)	303	2M	24B
1400/07/28	9,840	9,790	9,850	9,818	(0.3)	280	981K	10B
1400/07/27	9,850	9,820	9,870	9,848	0.35	292	973K	10B
1400/07/26	9,800	9,720	9,898	9,814	(0.1)	538	3M	31B
1400/07/25	9,860	9,781	9,956	9,824	0.08	716	3M	27B
1400/07/24	9,700	9,672	9,929	9,816	2.16	914	3M	32B
1400/07/21	9,500	9,250	9,887	9,608	(3.92)	772	3M	26B
1400/06/28	10,000	10,000	10,000	10,000	0.0	5,728	42M	423B
1400/06/27	10,000	10,000	10,000	10,000	0.0	3,594	57M	567B