Name: صندوق تضمین ا.سرمایه کاریزما-م
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق تضمین ا.سرمایه کاریزما-م
ضمان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,108	44,751	46,500	45,737	(0.8)	221	1M	50B
1405/06/28	46,051	46,051	46,899	46,106	0.16	168	715K	33B
1405/06/25	45,902	45,767	46,698	46,034	0.58	224	1M	67B
1405/06/24	45,959	44,965	45,959	45,767	2.03	184	1M	60B
1405/06/23	44,800	44,650	45,700	44,856	0.50	149	952K	43B
1405/06/22	44,000	44,000	44,850	44,634	2.36	134	1M	57B
1405/06/21	44,100	43,320	44,100	43,607	0.65	199	918K	40B
1405/06/18	43,650	43,275	43,650	43,327	0.11	217	2M	68B
1405/06/17	43,127	43,126	43,500	43,278	0.35	204	1M	45B
1405/06/16	43,700	42,711	43,700	43,126	1.59	198	855K	37B
1405/06/15	42,799	42,214	42,799	42,453	0.57	109	295K	13B
1405/06/14	41,999	41,860	43,113	42,213	0.85	167	486K	21B
1405/06/11	42,000	41,521	42,050	41,859	(2.17)	169	506K	21B
1405/06/10	43,179	42,154	43,723	42,788	0.79	140	845K	36B
1405/06/09	42,003	42,001	42,500	42,452	0.51	184	7M	312B
1405/06/08	42,020	41,975	42,740	42,235	0.60	252	788K	33B
1405/06/07	42,020	41,975	42,740	42,235	0.60	252	788K	33B
1405/06/04	42,686	41,800	42,686	41,985	1.29	377	2M	98B
1405/06/03	41,378	40,803	41,660	41,452	2.48	171	987K	41B
1405/06/02	40,738	39,156	40,738	40,447	0.81	80	201K	8B
1405/06/01	40,098	39,750	41,019	40,123	0.68	156	849K	34B
1405/05/31	39,771	39,094	40,261	39,851	1.95	186	620K	25B
1405/05/28	38,615	38,610	39,748	39,089	1.23	132	588K	23B
1405/05/27	38,461	38,400	39,299	38,614	0.43	156	750K	29B
1405/05/26	37,871	37,869	39,000	38,450	1.54	156	692K	27B
1405/05/25	37,521	37,521	38,640	37,867	0.93	120	349K	13B
1405/05/24	37,400	37,392	37,800	37,517	0.33	100	207K	8B
1405/05/21	37,264	37,071	37,488	37,392	2.73	83	339K	13B
1405/05/20	37,264	37,071	37,488	37,392	2.73	83	339K	13B
1405/05/19	36,494	36,000	36,629	36,397	0.60	63	518K	19B
1405/05/18	37,320	35,980	37,320	36,179	(0.66)	120	833K	30B
1405/05/17	36,420	36,200	36,431	36,420	2.97	157	2M	61B
1405/05/14	34,898	34,898	35,532	35,370	2.52	155	332K	12B
1405/05/13	34,340	34,340	34,990	34,500	1.50	64	6M	204B
1405/05/12	34,340	34,340	34,990	34,500	1.50	64	6M	204B
1405/05/11	33,463	33,463	34,277	33,991	1.72	62	141K	5B
1405/05/10	33,261	33,261	33,749	33,417	0.47	52	77K	3B
1405/05/07	34,000	32,960	34,000	33,261	(0.12)	78	999K	33B
1405/05/06	34,232	33,243	34,232	33,302	0.16	95	672K	22B
1405/05/05	34,253	32,276	34,253	33,248	(0.04)	104	1M	46B
1405/05/04	32,988	32,988	33,282	33,261	2.93	132	1M	45B
1405/05/03	32,208	32,101	32,989	32,314	0.38	65	337K	11B
1405/04/31	32,211	32,081	32,586	32,191	0.01	102	1M	41B
1405/04/30	32,050	32,039	32,300	32,188	0.46	83	334K	11B
1405/04/29	32,200	32,019	32,276	32,040	1.69	60	267K	9B
1405/04/28	31,979	31,470	31,979	31,507	0.11	56	194K	6B
1405/04/27	31,998	31,100	32,300	31,473	(0.33)	114	1M	33B
1405/04/24	31,297	31,297	31,954	31,578	0.90	71	1M	34B
1405/04/23	31,000	31,000	31,599	31,296	0.86	36	71K	2B
1405/04/22	30,922	30,900	31,278	31,029	0.37	37	208K	6B
1405/04/21	31,300	30,521	31,899	30,916	(1.74)	82	1M	35B
1405/04/20	31,982	31,300	31,983	31,464	0.07	88	727K	23B
1405/04/17	31,600	30,688	32,000	31,443	(0.61)	199	3M	92B
1405/04/16	30,751	30,751	31,637	31,637	3.00	106	5M	142B
1405/04/15	30,100	30,008	30,909	30,716	2.36	134	4M	129B
1405/04/14	30,100	30,008	30,909	30,716	2.36	134	4M	129B
1405/04/13	30,100	30,008	30,909	30,716	2.36	134	4M	129B
1405/04/10	30,100	30,008	30,909	30,716	2.36	134	4M	129B
1405/04/09	29,250	29,250	30,040	30,009	2.89	57	2M	68B
1405/04/08	28,900	28,690	29,240	29,166	0.05	104	1M	38B
1405/04/07	30,014	29,114	30,014	29,150	(2.88)	124	1M	35B
1405/04/06	30,506	30,003	30,506	30,014	1.16	71	1M	33B
1405/04/03	29,739	29,300	29,741	29,670	2.75	118	3M	97B
1405/04/01	28,873	28,873	29,700	28,875	(2.99)	150	3M	98B
1405/03/31	30,653	29,701	30,653	29,769	(2.78)	174	2M	66B
1405/03/30	30,800	29,906	31,628	30,639	(0.62)	392	12M	370B
1405/03/27	30,819	30,819	31,755	30,827	(2.97)	411	20M	625B
1405/03/26	32,855	31,370	32,855	31,762	(1.79)	763	32M	1T
1405/03/25	32,340	32,110	32,340	32,340	3.00	723	31M	1T
1405/03/24	31,380	30,915	31,410	31,399	2.96	703	16M	500B
1405/03/23	30,133	30,133	30,497	30,496	3.00	302	12M	358B
1405/03/20	29,481	29,460	30,331	29,609	0.48	117	759K	22B
1405/03/19	29,427	29,427	29,470	29,469	3.00	220	10M	294B
1405/03/18	28,545	28,545	29,200	28,612	(2.77)	94	609K	17B
1405/03/17	29,420	29,211	29,427	29,427	3.00	130	855K	25B
1405/03/16	28,677	28,100	28,770	28,570	2.28	96	1M	31B
1405/03/13	27,839	27,828	28,168	27,933	0.33	145	3M	83B
1405/03/12	27,380	27,000	28,449	27,842	0.44	323	3M	95B
1405/03/11	27,900	26,995	27,999	27,693	(0.49)	243	3M	92B
1405/03/10	28,300	27,601	28,300	27,829	0.49	786	9M	254B
1405/03/09	27,629	27,210	27,694	27,693	2.99	526	15M	418B
1405/03/06	26,853	26,790	27,140	26,888	0.12	137	809K	22B
1405/03/05	26,853	26,790	27,140	26,888	0.12	137	809K	22B
1405/03/04	27,017	26,391	27,017	26,855	2.38	121	882K	24B
1405/03/03	25,873	25,873	26,231	26,231	3.00	156	2M	52B
1405/03/02	25,052	25,052	25,468	25,467	2.99	20	125K	3B
1405/02/30	24,713	24,713	26,238	24,727	(2.94)	40	177K	4B
1405/02/29	25,477	25,477	25,477	25,477	(3.0)	18	513K	13B
1404/12/09	26,584	26,264	26,584	26,266	0.01	5	87K	2B
1404/12/06	26,585	26,220	26,624	26,264	(1.21)	57	565K	15B
1404/12/05	26,800	26,250	27,000	26,585	1.08	82	44M	1T
1404/12/04	26,500	26,050	26,500	26,301	(1.03)	15	5K	124M
1404/12/03	26,650	26,500	26,650	26,576	(2.19)	10	3K	72M
1404/12/02	26,670	26,650	27,300	27,171	1.82	111	54M	1T
1404/11/29	26,750	26,670	27,000	26,686	0.15	12	9K	238M
1404/11/28	26,640	26,500	26,660	26,645	0.0	7	9K	227M
1404/11/27	26,500	26,440	26,647	26,644	0.57	13	5M	131B
1404/11/26	26,830	26,350	26,830	26,493	(1.63)	28	111K	3B
1404/11/25	27,300	26,911	27,300	26,932	0.07	21	52K	1B
1404/11/21	27,000	26,870	27,298	26,913	(0.62)	53	350K	9B
1404/11/20	27,150	27,000	27,300	27,082	(0.25)	38	174K	5B
1404/11/19	27,500	27,060	27,500	27,151	0.06	88	8M	223B
1404/11/18	27,130	27,001	27,150	27,135	1.70	14	37K	1B
1404/11/14	26,700	26,500	27,100	26,681	(0.06)	62	376K	10B
1404/11/13	26,694	26,151	26,700	26,696	2.70	16	73K	2B
1404/11/12	26,000	25,466	26,769	25,993	(0.99)	41	115K	3B
1404/11/11	26,250	26,210	27,030	26,253	0.02	71	197K	5B
1404/11/08	26,200	26,170	27,235	26,249	(0.76)	43	283K	7B
1404/11/07	26,417	26,417	27,499	26,450	(2.88)	40	354K	9B
1404/11/06	27,450	27,193	27,450	27,234	(2.85)	58	274K	7B
1404/11/05	28,832	27,968	28,832	28,034	(2.77)	70	450K	13B
1404/11/04	29,150	28,580	29,899	28,832	(1.41)	71	401K	12B
1404/11/01	29,240	29,100	29,703	29,245	0.14	138	2M	64B
1404/10/30	29,180	29,150	29,677	29,204	(0.15)	27	142K	4B
1404/10/29	29,386	29,029	29,387	29,249	0.86	83	459K	13B
1404/10/28	28,640	28,640	29,239	29,000	1.57	135	444K	13B
1404/10/24	29,090	28,220	29,090	28,552	(1.83)	101	670K	19B
1404/10/23	29,490	28,650	29,590	29,084	0.46	168	963K	28B
1404/10/22	29,547	28,661	29,547	28,951	0.72	100	577K	17B
1404/10/21	27,960	27,956	29,500	28,745	(0.23)	72	339K	10B
1404/10/20	28,682	28,682	29,729	28,811	(2.56)	92	941K	27B
1404/10/17	30,650	29,373	30,650	29,569	(2.35)	331	3M	78B
1404/10/16	30,499	30,100	31,085	30,281	0.24	440	101M	3T
1404/10/15	29,958	29,850	30,317	30,209	2.61	77	387K	12B
1404/10/14	30,098	29,173	30,098	29,440	0.64	113	327K	10B
1404/10/10	28,942	28,940	30,280	29,254	(1.66)	73	706K	21B
1404/10/09	30,650	29,700	30,650	29,747	(2.84)	103	3M	88B
1404/10/08	30,912	30,353	31,100	30,618	(2.15)	134	391K	12B
1404/10/07	31,250	31,090	31,350	31,291	0.16	140	709K	22B
1404/10/06	30,636	30,636	31,349	31,240	1.20	145	2M	53B
1404/10/03	30,420	30,240	31,049	30,869	1.71	168	2M	58B
1404/10/02	29,880	29,880	30,462	30,349	0.29	24	67K	2B
1404/10/01	30,310	29,782	30,460	30,262	0.36	61	151K	5B
1404/09/30	30,249	29,901	30,350	30,152	0.44	56	358K	11B
1404/09/29	29,850	29,850	30,320	30,021	1.81	40	420K	13B
1404/09/26	29,450	29,150	29,800	29,487	1.23	24	35K	1B
1404/09/25	28,900	28,900	29,780	29,130	(0.02)	40	353K	10B
1404/09/24	28,850	28,510	29,250	29,136	2.19	47	153K	4B
1404/09/23	28,650	28,245	28,700	28,512	1.16	36	197K	6B
1404/09/22	28,300	28,000	28,350	28,184	1.14	34	39K	1B
1404/09/19	27,700	27,700	28,000	27,867	1.88	28	57K	2B
1404/09/18	27,450	27,260	27,450	27,354	0.31	23	76K	2B
1404/09/17	27,020	27,020	27,390	27,270	(0.66)	31	107K	3B
1404/09/16	27,750	27,030	27,750	27,450	0.58	69	135K	4B
1404/09/15	27,140	27,130	27,570	27,293	1.87	44	271K	7B
1404/09/12	26,760	26,541	26,980	26,791	0.87	19	19K	500M
1404/09/11	26,560	26,530	26,750	26,560	0.95	9	25K	655M
1404/09/10	26,339	26,300	26,339	26,309	1.26	8	10K	273M
1404/09/09	25,942	25,800	26,335	25,981	0.15	23	24K	630M
1404/09/08	25,920	25,735	25,960	25,942	0.33	16	79K	2B
1404/09/05	25,981	25,741	25,981	25,856	(0.55)	181	80M	2T
1404/09/04	25,742	25,741	26,330	26,000	1.19	14	284K	7B
1404/09/02	25,480	25,480	25,780	25,694	0.40	31	53K	1B
1404/09/01	25,830	25,560	25,830	25,592	(0.56)	9	17K	422M
1404/08/28	25,550	25,550	25,820	25,735	1.05	11	3K	80M
1404/08/27	25,240	25,240	25,709	25,468	0.86	25	31K	797M
1404/08/26	25,256	25,250	25,340	25,252	(0.06)	16	206K	5B
1404/08/25	25,289	25,096	25,389	25,267	0.70	9	2K	54M
1404/08/24	25,200	25,050	25,290	25,092	(0.5)	10	4K	101M
1404/08/21	25,070	24,915	25,240	25,217	0.41	14	9K	234M
1404/08/20	25,200	25,070	25,200	25,113	0.64	3	385	10M
1404/08/19	25,150	24,940	25,180	24,954	(0.77)	10	36K	907M
1404/08/18	25,371	25,031	25,420	25,147	(0.68)	16	11K	270M
1404/08/17	25,260	25,260	25,520	25,320	0.50	16	32K	818M
1404/08/14	25,369	25,091	25,369	25,193	(0.32)	21	33K	842M
1404/08/13	25,350	25,201	25,579	25,274	(0.36)	11	64K	2B
1404/08/12	25,490	25,240	25,539	25,365	(0.04)	10	15K	381M
1404/08/11	25,020	25,020	25,470	25,375	0.79	14	120K	3B
1404/08/10	25,210	25,000	25,210	25,177	0.58	15	52K	1B
1404/08/07	25,100	24,890	25,130	25,031	0.22	18	11K	288M
1404/08/06	25,010	24,870	25,109	24,976	0.97	23	21K	535M
1404/08/05	24,910	24,680	24,929	24,735	0.49	25	34K	835M
1404/08/04	24,700	24,540	24,800	24,614	(0.5)	19	60K	1B
1404/08/03	24,820	24,720	24,820	24,737	0.16	9	805	20M
1404/07/30	24,780	24,680	24,820	24,697	0.48	19	60K	1B
1404/07/29	24,510	24,430	24,850	24,580	(0.93)	21	27K	659M
1404/07/28	24,550	24,550	25,010	24,811	0.94	22	128K	3B
1404/07/27	24,591	24,550	24,600	24,581	(0.56)	14	6K	156M
1404/07/26	24,240	24,240	24,840	24,720	1.84	39	345K	9B
1404/07/23	24,250	24,250	24,480	24,273	(0.32)	5	1K	29M
1404/07/22	24,640	24,250	24,640	24,352	(0.33)	42	71K	2B
1404/07/21	24,700	24,350	24,700	24,432	(0.45)	14	27K	654M
1404/07/20	24,280	24,280	24,693	24,543	1.46	25	153K	4B
1404/07/19	24,190	24,070	24,343	24,190	0.27	78	33M	807B
1404/07/16	24,090	24,000	24,210	24,126	1.11	12	13K	309M
1404/07/15	23,900	23,860	24,110	23,860	0.38	66	18M	432B
1404/07/14	23,770	23,670	23,900	23,769	0.61	39	28M	675B
1404/07/13	23,620	23,570	23,820	23,625	0.10	16	941K	22B
1404/07/12	23,401	23,401	23,720	23,601	1.95	30	149K	4B
1404/07/09	22,800	22,720	23,270	23,149	2.14	61	38M	884B
1404/07/08	23,110	22,230	23,130	22,665	(1.1)	34	626K	14B
1404/07/07	22,808	22,808	23,098	22,917	0.50	29	87K	2B
1404/07/06	22,570	22,501	23,112	22,802	1.57	48	18M	414B
1404/07/05	22,153	22,151	22,570	22,450	2.21	35	14M	315B
1404/07/02	22,110	21,910	22,110	21,965	(0.17)	5	9K	189M
1404/07/01	21,910	21,910	22,009	22,002	0.79	3	1K	27M
1404/06/31	21,800	21,750	21,900	21,829	2.49	8	25K	548M
1404/06/30	21,300	20,901	21,300	21,298	0.99	2	9K	182M
1404/06/29	21,250	21,000	21,250	21,090	(1.91)	10	61K	1B
1404/06/26	21,598	21,400	21,598	21,501	(0.47)	10	134K	3B
1404/06/25	21,850	21,400	21,850	21,602	(1.57)	22	218K	5B
1404/06/24	21,800	21,700	21,998	21,947	1.68	17	131K	3B
1404/06/23	21,570	21,370	21,659	21,584	1.98	18	32K	684M
1404/06/22	21,170	21,120	21,262	21,165	1.06	15	110K	2B
1404/06/18	20,900	20,850	21,220	20,942	1.42	18	90K	2B
1404/06/17	20,870	20,200	20,879	20,648	1.86	109	1M	22B
1404/06/16	21,299	20,245	21,300	20,271	(2.87)	271	9M	191B
1404/06/15	21,360	20,720	21,559	20,871	(2.24)	107	2M	47B
1404/06/12	21,540	21,100	21,630	21,350	(0.11)	77	1M	28B
1404/06/11	21,530	21,370	21,530	21,374	0.44	6	6K	119M
1404/06/09	21,340	21,270	21,340	21,281	1.08	3	19K	410M
1404/06/08	20,980	20,960	21,290	21,053	0.22	8	2K	36M
1404/06/05	21,240	20,980	21,290	21,006	(0.77)	12	10K	206M
1404/06/04	21,170	21,160	21,240	21,170	0.42	8	55K	1B
1404/06/03	21,220	20,940	21,220	21,082	(0.65)	6	835	18M
1404/06/01	21,220	21,210	21,220	21,219	1.50	6	1K	30M
1404/05/29	21,020	20,900	21,020	20,906	(0.45)	2	1K	21M
1404/05/28	21,000	21,000	21,000	21,000	(0.15)	1	2K	35M
1404/05/27	21,045	20,980	21,048	21,032	0.23	9	30K	629M
1404/05/26	21,000	20,855	21,000	20,984	0.47	5	28K	594M
1404/05/25	20,790	20,790	20,940	20,885	0.28	11	201K	4B
1404/05/22	20,920	20,820	21,070	20,827	(0.73)	12	42K	883M
1404/05/21	20,980	20,980	20,980	20,980	(0.29)	1	1K	21M
1404/05/20	21,042	21,042	21,042	21,042	(0.61)	5	23K	477M
1404/05/19	21,175	21,172	21,175	21,172	(1.33)	3	31K	652M
1404/05/18	21,470	21,435	21,500	21,458	0.85	6	56K	1B
1404/05/15	21,500	21,255	21,570	21,278	(1.01)	16	53K	1B
1404/05/14	21,500	21,490	21,500	21,495	(1.82)	5	73K	2B
1404/05/13	21,800	21,800	21,900	21,893	1.43	9	13K	279M
1404/05/12	21,650	21,500	21,700	21,584	0.86	9	7K	141M
1404/05/11	21,400	21,400	21,400	21,400	0.08	6	8K	160M
1404/05/08	21,400	21,380	21,650	21,382	0.05	13	42K	893M
1404/05/07	21,400	21,350	21,400	21,372	(0.1)	13	31K	657M
1404/05/06	21,596	21,000	21,596	21,394	(0.94)	27	4M	82B
1404/05/05	21,650	21,500	21,650	21,596	0.81	16	94K	2B
1404/05/04	21,687	21,251	21,687	21,423	0.88	19	106K	2B
1404/05/01	20,750	20,700	21,712	21,237	0.74	24	62K	1B
1404/04/31	21,200	20,750	21,900	21,080	(0.91)	27	112K	2B
1404/04/30	21,200	21,200	21,317	21,273	2.78	19	66K	1B
1404/04/29	20,600	20,600	20,998	20,697	1.45	16	38K	785M
1404/04/28	20,402	20,402	20,402	20,402	3.00	5	22K	449M
1404/04/25	19,700	19,700	19,856	19,808	2.75	20	32K	635M
1404/04/24	19,399	19,200	19,399	19,278	1.21	13	9K	177M
1404/04/23	19,627	18,649	19,627	19,048	(0.88)	18	45K	866M
1404/04/22	19,210	19,210	19,627	19,217	0.84	12	114K	2B
1404/04/21	19,131	19,000	19,210	19,056	(0.59)	4	5K	90M
1404/04/18	19,093	19,093	19,299	19,170	(2.61)	19	98K	2B
1404/04/17	19,513	19,513	20,105	19,683	(1.95)	17	27K	531M
1404/04/16	19,837	19,837	20,500	20,074	(1.84)	45	462K	9B
1404/04/11	20,450	20,450	20,810	20,450	(3.0)	48	135K	3B
1404/04/10	21,082	21,082	21,082	21,082	(3.0)	2	152	3M
1404/04/08	21,734	21,734	21,734	21,734	(3.0)	3	345	7M
1404/04/07	22,406	22,406	22,406	22,406	(3.0)	6	3K	74M
1404/03/21	23,091	23,060	23,184	23,098	0.07	15	59K	1B
1404/03/20	23,300	23,010	23,300	23,082	(1.31)	13	29K	670M
1404/03/19	23,400	23,270	23,450	23,388	0.08	9	11K	246M
1404/03/18	23,400	23,270	23,400	23,370	(0.34)	13	29K	685M
1404/03/17	23,600	23,280	23,650	23,449	(0.85)	22	137K	3B
1404/03/13	23,700	23,530	23,880	23,651	(0.39)	17	45K	1B
1404/03/12	23,870	23,710	23,870	23,743	0.35	8	23K	535M
1404/03/11	23,570	23,530	23,940	23,661	(0.27)	24	107K	3B
1404/03/10	23,680	23,570	23,950	23,725	0.40	25	54K	1B
1404/03/07	23,610	23,585	23,950	23,631	(0.03)	23	101K	2B
1404/03/06	23,640	23,510	23,640	23,637	0.76	10	51K	1B
1404/03/05	23,590	23,408	23,590	23,458	(0.77)	8	33K	774M
1404/03/04	23,664	23,577	23,830	23,641	(1.24)	19	35K	836M
1404/03/03	23,940	23,725	23,940	23,937	1.40	19	45K	1B
1404/02/31	23,896	23,554	23,896	23,607	(2.26)	21	101K	2B
1404/02/30	24,150	23,900	24,320	24,152	(0.1)	32	302K	7B
1404/02/29	24,200	24,102	24,450	24,176	0.11	29	157K	4B
1404/02/28	24,160	24,000	24,160	24,149	1.51	21	52K	1B
1404/02/27	24,030	23,312	24,228	23,789	(0.3)	64	407K	10B
1404/02/24	24,111	23,530	24,140	23,861	(1.29)	89	859K	20B
1404/02/23	24,120	24,111	24,880	24,172	(0.02)	27	109K	3B
1404/02/22	23,910	23,910	24,592	24,176	1.25	86	899K	22B
1404/02/21	23,501	23,501	23,910	23,877	1.08	34	184K	4B
1404/02/20	23,890	23,600	23,890	23,623	(0.06)	20	88K	2B
1404/02/17	23,678	23,435	23,735	23,636	1.64	36	337K	8B
1404/02/16	23,107	23,107	23,587	23,254	0.25	28	278K	6B
1404/02/15	23,760	23,106	23,760	23,196	(0.05)	15	91K	2B
1404/02/14	23,115	23,105	23,315	23,207	(0.45)	35	215K	5B
1404/02/13	23,280	23,270	23,470	23,312	(0.44)	27	189K	4B
1404/02/10	23,470	23,280	23,480	23,416	0.27	21	158K	4B
1404/02/09	23,480	23,190	23,480	23,352	0.12	14	23K	538M
1404/02/08	23,198	23,181	23,400	23,324	0.56	23	155K	4B
1404/02/07	23,480	23,183	23,480	23,194	(0.79)	42	939K	22B
1404/02/06	23,467	23,182	23,480	23,379	0.85	33	231K	5B
1404/02/03	23,201	23,015	23,466	23,181	(1.05)	27	137K	3B
1404/02/02	23,262	23,262	23,480	23,428	0.71	20	33K	776M
1404/02/01	23,449	23,220	23,478	23,262	0.15	81	629K	15B
1404/01/31	23,270	23,196	23,450	23,226	0.12	56	490K	11B
1404/01/30	22,510	22,510	23,270	23,199	0.86	34	78K	2B
1404/01/27	23,260	23,000	23,260	23,002	1.50	15	84K	2B
1404/01/26	22,850	22,510	23,300	22,662	(2.07)	45	432K	10B
1404/01/25	22,970	22,900	23,180	23,140	2.82	99	848K	20B
1404/01/24	22,500	22,450	22,520	22,505	2.61	44	159K	4B
1404/01/23	21,500	21,870	21,999	21,932	0.28	8	11K	244M
1404/01/20	21,510	21,290	22,325	21,871	0.90	6	29K	640M
1404/01/19	21,100	21,100	21,733	21,675	2.73	4	12K	252M
1404/01/18	21,100	21,100	21,100	21,100	0.57	3	5K	102M
1404/01/17	21,090	20,950	21,104	20,981	0.62	10	32K	672M
1404/01/16	20,883	20,800	21,104	20,852	0.12	10	63K	1B
1404/01/10	20,700	20,700	20,833	20,828	0.84	21	52K	1B
1404/01/09	20,653	20,640	20,833	20,655	(0.01)	17	16K	341M
1404/01/06	20,660	20,653	20,833	20,657	0.02	25	20K	422M
1404/01/05	20,420	20,420	20,773	20,652	0.79	20	42K	860M
1403/12/28	20,500	20,340	20,773	20,490	(0.29)	21	84K	2B
1403/12/27	20,773	20,510	20,773	20,549	(0.01)	19	98K	2B
1403/12/26	20,773	20,530	20,773	20,552	(0.86)	29	199K	4B
1403/12/25	20,753	20,340	20,753	20,731	(0.06)	53	21M	437B
1403/12/22	20,752	20,729	20,752	20,743	0.14	26	24M	498B
1403/12/21	20,702	20,260	20,750	20,714	0.17	35	19M	399B
1403/12/20	20,703	20,440	20,703	20,678	(0.1)	53	26M	546B
1403/12/19	20,580	20,580	20,802	20,698	0.49	22	20M	414B
1403/12/18	20,700	20,590	20,700	20,598	(0.27)	8	23K	482M
1403/12/15	20,700	20,580	20,950	20,654	(0.68)	21	71K	1B
1403/12/14	21,043	20,779	21,043	20,795	(0.11)	17	80K	2B
1403/12/13	20,980	20,710	20,980	20,818	(0.54)	4	500	10M
1403/12/12	20,942	20,900	21,093	20,931	0.11	30	394K	8B
1403/12/11	21,043	20,849	21,043	20,908	0.28	36	24M	503B
1403/12/08	21,000	20,798	21,042	20,849	0.16	48	25M	524B
1403/12/07	20,830	20,798	20,900	20,815	0.47	68	26M	546B
1403/12/06	20,500	20,500	20,830	20,718	0.95	62	23M	479B
1403/12/05	20,540	20,500	20,610	20,523	(0.05)	15	19K	380M
1403/12/04	20,550	20,400	20,550	20,534	0.37	19	16K	334M
1403/12/01	20,550	20,409	20,550	20,458	0.24	14	34K	692M
1403/11/30	20,229	20,229	20,500	20,410	0.47	7	5K	96M
1403/11/29	20,550	20,269	20,550	20,315	0.28	13	22K	442M
1403/11/28	20,400	20,199	20,400	20,259	(0.94)	27	223K	5B
1403/11/27	20,596	20,379	20,596	20,452	(1.12)	53	657K	13B
1403/11/23	21,000	20,580	21,000	20,684	(0.96)	55	186K	4B
1403/11/21	20,800	20,715	21,050	20,885	0.47	32	61K	1B
1403/11/17	20,800	20,740	20,999	20,787	(0.06)	15	61K	1B
1403/11/16	21,000	20,800	21,000	20,800	0.61	20	2M	50B
1403/11/15	20,550	20,550	20,999	20,674	(0.13)	28	152K	3B
1403/11/14	20,560	20,560	21,000	20,701	0.91	11	11K	223M
1403/11/13	20,650	20,440	20,980	20,514	(1.38)	17	667K	14B
1403/11/10	20,850	20,500	20,910	20,800	(0.6)	30	676K	14B
1403/11/08	21,240	20,851	21,240	20,925	(0.46)	19	249K	5B
1403/11/07	21,200	21,000	21,200	21,022	(0.44)	36	1M	24B
1403/11/06	21,197	20,960	21,210	21,114	0.85	29	159K	3B
1403/11/03	21,100	20,881	21,150	20,937	1.13	40	397K	8B
1403/11/02	21,220	20,670	21,220	20,703	(0.51)	31	455K	9B
1403/11/01	21,110	20,770	21,360	20,810	(2.43)	53	1M	22B
1403/10/30	21,310	21,100	21,360	21,329	(0.05)	12	13K	273M
1403/10/29	21,350	21,210	21,560	21,339	(0.89)	17	22K	465M
1403/10/26	21,520	21,499	21,559	21,530	0.49	30	40K	865M
1403/10/24	21,450	21,245	21,520	21,426	0.07	35	62K	1B
1403/10/23	21,510	21,305	21,510	21,411	0.02	25	45K	972M
1403/10/22	21,380	21,345	21,570	21,407	0.17	39	168K	4B
1403/10/19	21,290	21,290	21,550	21,370	0.63	21	50K	1B
1403/10/18	21,210	21,207	21,317	21,237	1.68	29	47K	991M
1403/10/17	21,037	20,650	21,080	20,887	0.14	21	150K	3B
1403/10/16	21,046	20,720	21,046	20,857	0.72	25	56K	1B
1403/10/15	20,490	20,426	20,743	20,708	2.83	34	317K	7B
1403/10/12	20,636	20,050	20,636	20,139	0.52	65	788K	16B
1403/10/11	20,570	20,010	20,570	20,035	0.18	36	731K	15B
1403/10/10	20,201	19,950	20,500	20,000	(2.41)	21	63K	1B
1403/10/09	20,650	20,230	20,650	20,493	0.03	175	98M	2T
1403/10/08	20,585	20,260	20,771	20,486	(0.48)	217	98M	2T
1403/10/05	20,779	20,400	20,779	20,585	0.40	56	2M	46B
1403/10/04	20,840	20,390	20,840	20,503	0.76	59	2M	35B
1403/10/03	20,700	20,331	20,700	20,348	(0.66)	62	1M	30B
1403/10/02	20,471	20,331	20,850	20,484	0.19	27	127K	3B
1403/10/01	20,900	20,191	20,900	20,445	0.28	73	367K	7B
1403/09/28	20,800	19,901	20,800	20,387	(0.58)	27	57K	1B
1403/09/27	21,048	19,990	21,048	20,505	0.34	55	1M	25B
1403/09/26	20,702	20,280	21,280	20,435	(1.11)	81	381K	8B
1403/09/25	20,252	20,252	20,836	20,665	2.15	80	553K	11B
1403/09/24	19,972	19,972	20,252	20,230	2.88	115	2M	42B
1403/09/21	19,972	19,634	19,972	19,663	(0.16)	60	880K	17B
1403/09/20	19,890	19,630	19,950	19,695	0.14	70	405K	8B
1403/09/19	19,777	19,510	19,890	19,668	1.32	72	728K	14B
1403/09/18	19,899	19,300	19,899	19,411	(0.75)	48	389K	8B
1403/09/17	19,589	19,469	19,900	19,557	(0.04)	10	3K	58M
1403/09/14	19,400	19,400	19,645	19,565	0.98	24	193K	4B
1403/09/13	19,800	19,306	19,800	19,375	0.56	16	38K	729M
1403/09/12	19,200	19,199	19,590	19,268	0.91	22	57K	1B
1403/09/11	18,900	18,801	19,511	19,095	0.80	18	29K	553M
1403/09/10	19,300	18,900	19,300	18,943	0.25	27	340K	6B
1403/09/07	19,545	18,782	19,545	18,895	(1.43)	150	56M	1T
1403/09/06	19,110	18,830	19,588	19,169	0.79	42	157K	3B
1403/09/05	18,930	18,900	19,110	19,018	2.25	13	68K	1B
1403/09/04	18,270	18,270	18,638	18,599	1.63	25	220K	4B
1403/09/03	18,320	18,049	18,380	18,300	0.48	20	102K	2B
1403/08/30	18,260	18,049	18,260	18,213	0.03	5	3K	61M
1403/08/29	18,225	18,049	18,424	18,207	0.59	22	62K	1B
1403/08/28	17,900	17,900	18,220	18,101	1.24	24	396K	7B
1403/08/27	17,949	17,800	17,950	17,880	0.76	22	58K	1B
1403/08/26	17,639	17,639	17,939	17,746	1.54	14	20K	362M
1403/08/23	17,581	17,350	17,590	17,476	0.95	14	63K	1B
1403/08/22	17,276	17,276	17,580	17,311	(1.36)	13	89K	2B
1403/08/21	17,300	17,300	17,600	17,550	2.03	6	86K	2B
1403/08/20	17,250	17,101	17,277	17,200	0.78	7	1M	17B
1403/08/19	16,905	16,905	17,071	17,067	1.43	13	2M	37B
1403/08/16	17,020	16,620	17,040	16,826	(1.06)	20	475K	8B
1403/08/15	17,006	17,006	17,020	17,006	1.20	74	4M	67B
1403/08/14	16,803	16,803	16,990	16,805	(1.25)	4	69K	1B
1403/08/13	17,200	17,010	17,200	17,017	(0.03)	4	55K	929M
1403/08/12	17,190	16,963	17,190	17,022	0.0	188	90M	2T
1403/08/09	17,050	16,906	17,200	17,022	0.02	19	1M	22B
1403/08/08	17,120	16,959	17,120	17,019	0.04	30	2M	26B
1403/08/07	17,300	17,001	17,300	17,013	(0.21)	25	625K	11B
1403/08/06	17,130	16,926	17,200	17,049	0.34	139	7M	115B
1403/08/05	16,602	16,602	17,100	16,992	2.16	55	2M	26B
1403/08/02	16,632	16,632	16,632	16,632	(0.25)	2	9K	150M
1403/08/01	16,792	16,606	16,792	16,674	(0.74)	8	15K	250M
1403/07/30	16,666	16,666	16,810	16,798	0.76	9	16K	272M
1403/07/29	16,808	16,666	16,906	16,672	(0.94)	8	41K	679M
1403/07/28	16,898	16,808	16,952	16,830	(0.58)	5	742	12M
1403/07/25	16,928	16,928	16,929	16,928	(0.18)	8	601	10M
1403/07/24	17,086	16,928	17,086	16,958	(1.46)	3	8K	131M
1403/07/23	17,346	17,185	17,346	17,209	(0.73)	6	2K	27M
1403/07/22	17,380	17,228	17,380	17,335	(0.39)	9	162K	3B
1403/07/21	17,386	17,279	17,428	17,402	0.38	19	57K	992M
1403/07/18	17,346	17,230	17,369	17,336	(0.06)	7	308	5M
1403/07/17	17,346	17,340	17,346	17,346	0.79	2	102	2M
1403/07/16	17,290	17,189	17,290	17,210	0.24	6	394	7M
1403/07/15	17,171	17,169	17,171	17,169	(0.19)	7	8K	141M
1403/07/14	17,170	17,165	17,326	17,202	0.01	10	29K	501M
1403/07/11	17,200	17,200	17,200	17,200	(0.3)	5	28K	480M
1403/07/10	17,400	17,220	17,400	17,252	(0.05)	19	30K	510M
1403/07/09	17,264	17,254	17,390	17,261	0.09	6	8K	129M
1403/07/08	17,244	17,244	17,440	17,245	(0.24)	3	4K	66M
1403/07/07	17,350	17,244	17,350	17,286	(0.36)	14	146K	3B
1403/07/04	17,490	17,330	17,490	17,348	0.10	16	72K	1B
1403/07/03	17,200	17,200	17,335	17,331	0.76	5	22K	374M
1403/07/02	17,270	17,200	17,270	17,200	1.15	24	95K	2B
1403/07/01	17,169	17,000	17,169	17,005	(0.01)	4	5K	88M
1403/06/28	17,150	17,000	17,150	17,007	0.87	4	21K	364M
1403/06/27	17,010	16,840	17,030	16,861	(0.48)	8	40K	676M
1403/06/26	16,920	16,751	16,960	16,942	1.38	8	13K	215M
1403/06/25	16,750	16,700	16,750	16,712	(1.01)	8	116K	2B
1403/06/24	16,999	16,750	16,999	16,883	0.73	6	3K	57M
1403/06/21	16,720	16,720	17,000	16,761	0.07	7	13K	212M
1403/06/20	16,750	16,750	16,750	16,750	(1.34)	2	900	15M
1403/06/19	17,000	16,701	17,000	16,977	0.14	8	9K	153M
1403/06/18	17,099	16,600	17,099	16,953	0.69	7	5K	83M
1403/06/17	16,861	16,730	17,187	16,837	(1.64)	10	6K	102M
1403/06/13	17,299	17,100	17,299	17,118	(0.98)	8	6K	104M
1403/06/11	17,349	17,200	17,349	17,288	1.64	12	21K	359M
1403/06/10	16,840	16,666	17,176	17,009	1.00	18	31K	532M
1403/06/07	16,840	16,840	16,840	16,840	0.65	6	4K	72M
1403/06/06	16,840	16,460	16,840	16,731	1.34	6	225	4M
1403/06/05	16,825	16,430	16,825	16,510	0.08	6	32K	523M
1403/06/03	16,440	16,345	16,539	16,496	1.73	10	179K	3B
1403/05/31	16,410	16,200	16,410	16,215	0.07	22	516K	8B
1403/05/30	16,430	16,190	16,430	16,204	(0.79)	9	79K	1B
1403/05/29	16,429	16,201	16,429	16,333	(0.03)	24	50K	818M
1403/05/28	16,340	16,338	16,340	16,338	0.58	2	150	2M
1403/05/27	16,260	16,100	16,260	16,243	0.05	21	37K	599M
1403/05/24	16,240	16,200	16,240	16,235	1.60	2	4K	57M
1403/05/23	16,260	15,930	16,260	15,980	(1.31)	21	33K	520M
1403/05/22	16,260	16,051	16,260	16,192	0.15	8	18K	297M
1403/05/21	16,230	16,050	16,230	16,168	0.44	10	39K	625M
1403/05/20	16,200	16,021	16,200	16,097	(0.13)	16	19K	306M
1403/05/16	16,200	16,000	16,200	16,118	0.52	9	2K	29M
1403/05/15	16,200	16,010	16,200	16,035	(0.2)	12	21K	329M
1403/05/14	16,584	16,040	16,584	16,067	(1.18)	18	37K	597M
1403/05/13	16,501	16,150	16,501	16,259	(1.19)	4	2K	25M
1403/05/10	16,750	16,200	16,750	16,454	(1.71)	11	15K	244M
1403/05/09	16,750	16,561	16,790	16,740	0.43	11	4K	62M
1403/05/08	16,890	16,660	16,890	16,669	0.10	17	58K	972M
1403/05/06	16,652	16,610	16,930	16,652	0.27	49	612K	10B
1403/05/03	16,900	16,540	16,900	16,607	(0.42)	48	1M	21B
1403/05/02	16,810	16,660	16,810	16,677	0.37	29	461K	8B
1403/05/01	16,880	16,590	16,880	16,616	(0.47)	25	100K	2B
1403/04/31	16,980	16,550	16,980	16,695	(0.43)	12	45K	747M
1403/04/30	16,898	16,730	16,898	16,767	0.19	32	221K	4B
1403/04/27	16,898	16,720	16,898	16,735	(0.39)	13	185K	3B
1403/04/24	16,890	16,755	16,890	16,800	0.04	9	5K	82M
1403/04/23	16,900	16,701	16,900	16,793	0.29	14	63K	1B
1403/04/20	16,900	16,700	16,900	16,745	(0.02)	15	177K	3B
1403/04/19	16,940	16,700	16,940	16,749	0.10	25	132K	2B
1403/04/18	16,890	16,650	16,890	16,733	0.86	20	166K	3B
1403/04/17	16,690	16,480	16,810	16,591	(0.22)	96	979K	16B
1403/04/16	16,577	16,400	16,940	16,627	1.38	226	4M	59B
1403/04/13	16,470	16,340	16,470	16,400	(0.24)	7	22K	356M
1403/04/12	16,440	16,440	16,440	16,440	2.18	1	11	181K
1403/04/11	16,067	16,067	16,260	16,090	0.14	2	846	14M
1403/04/10	16,450	16,000	16,450	16,067	(1.47)	9	13K	209M
1403/04/09	16,450	16,199	16,450	16,307	0.67	7	13K	205M
1403/04/06	16,210	16,126	16,210	16,199	1.53	7	2K	32M
1403/04/04	16,090	15,920	16,090	15,955	(0.36)	14	1K	21M
1403/04/03	15,750	15,750	16,050	16,012	1.08	6	3K	49M
1403/04/02	15,999	15,780	16,000	15,841	0.71	10	5K	78M
1403/03/30	16,000	15,700	16,000	15,730	(1.58)	10	11K	170M
1403/03/29	15,980	15,680	16,000	15,982	0.01	9	12K	196M
1403/03/27	15,980	15,980	15,980	15,980	0.91	2	1K	16M
1403/03/26	15,850	15,830	15,980	15,836	0.04	5	119K	2B
1403/03/23	15,820	15,820	15,990	15,829	(0.69)	8	7K	118M
1403/03/22	15,850	15,850	16,020	15,939	(0.05)	5	877	14M
1403/03/21	16,020	15,854	16,020	15,947	0.81	5	2K	25M
1403/03/20	15,980	15,750	15,980	15,819	0.28	18	30K	469M
1403/03/19	16,000	15,765	16,000	15,775	(1.19)	24	39K	615M
1403/03/16	16,230	15,900	16,230	15,965	(0.4)	7	2K	28M
1403/03/13	16,130	16,000	16,130	16,029	0.34	11	10K	158M
1403/03/12	16,190	15,950	16,200	15,974	(0.31)	11	145K	2B
1403/03/09	16,010	16,000	16,200	16,023	0.16	8	25K	401M
1403/03/08	15,920	15,821	16,010	15,998	1.12	12	23K	362M
1403/03/07	15,881	15,750	16,000	15,821	(0.38)	15	212K	3B
1403/03/06	16,074	15,850	16,290	15,881	(1.2)	23	12K	198M
1403/03/05	16,289	15,970	16,300	16,074	(1.32)	19	6K	91M
1403/03/01	16,340	16,061	16,340	16,289	0.33	15	5K	89M
1403/02/30	16,587	16,031	16,587	16,236	(0.61)	30	42K	680M
1403/02/29	16,799	16,300	16,799	16,336	(0.37)	22	18K	299M
1403/02/26	16,648	16,330	16,648	16,397	(0.07)	24	631K	10B
1403/02/25	16,750	16,381	16,799	16,408	(1.6)	17	94K	2B
1403/02/24	16,750	16,600	17,080	16,674	(2.13)	17	9K	150M
1403/02/23	16,670	16,670	17,090	17,037	(0.3)	18	8K	144M
1403/02/22	17,094	16,802	17,094	17,089	1.37	27	102K	2B
1403/02/19	17,094	16,810	17,094	16,858	(0.47)	32	63K	1B
1403/02/18	16,943	16,900	17,089	16,938	(0.03)	19	60K	1B
1403/02/17	17,119	16,850	17,119	16,943	(0.04)	18	47K	803M
1403/02/16	17,190	16,930	17,190	16,950	0.0	29	88K	1B
1403/02/12	16,950	16,900	17,160	16,950	(0.38)	14	42K	704M
1403/02/11	17,160	16,960	17,160	17,014	(0.53)	12	13K	227M
1403/02/10	17,159	17,100	17,159	17,104	1.30	6	6K	100M
1403/02/09	17,020	16,800	17,020	16,884	(0.14)	49	1M	21B
1403/02/08	17,269	16,850	17,269	16,907	(0.01)	47	520K	9B
1403/02/05	17,160	16,883	17,160	16,908	0.15	20	1M	17B
1403/02/04	17,160	16,850	17,160	16,883	0.20	16	416K	7B
1403/02/03	17,000	16,700	17,100	16,850	(0.85)	30	1M	19B
1403/02/02	17,185	16,950	17,185	16,995	0.88	35	448K	8B
1403/02/01	16,700	16,650	17,899	16,847	0.01	73	1M	22B
1403/01/29	16,701	16,700	16,950	16,845	(0.46)	32	280K	5B
1403/01/28	16,999	16,770	17,000	16,922	0.23	8	5K	82M
1403/01/27	17,000	16,716	17,000	16,883	(0.09)	30	20K	345M
1403/01/26	17,140	16,850	17,140	16,899	(1.61)	21	55K	929M
1403/01/25	17,180	17,147	17,180	17,175	0.08	3	4K	71M
1403/01/21	17,290	17,000	17,290	17,162	0.22	14	26K	446M
1403/01/20	17,190	17,000	17,291	17,125	1.90	28	469K	8B
1403/01/19	16,983	16,800	17,195	16,805	(1.05)	9	13K	227M
1403/01/18	17,340	16,690	17,340	16,983	(1.46)	34	674K	11B
1403/01/15	17,000	17,000	17,350	17,235	1.18	25	116K	2B
1403/01/14	17,050	16,900	17,300	17,034	(1.14)	18	69K	1B
1403/01/11	17,170	17,170	17,397	17,231	0.40	23	29K	508M
1403/01/08	17,100	17,100	17,440	17,163	(0.08)	33	72K	1B
1403/01/07	17,380	17,073	17,380	17,176	0.14	82	3M	46B
1403/01/06	17,448	17,050	17,448	17,152	(0.6)	37	1M	22B
1403/01/05	17,200	16,950	17,447	17,256	2.69	42	1M	24B
1402/12/28	16,500	16,279	16,998	16,804	4.74	61	1M	20B
1402/12/27	16,160	15,711	16,799	16,044	2.14	48	566K	9B
1402/12/26	15,747	15,700	15,981	15,708	(0.59)	37	368K	6B
1402/12/23	15,901	15,720	16,249	15,801	(1.23)	45	572K	9B
1402/12/22	15,851	15,800	16,249	15,998	0.86	42	13M	202B
1402/12/21	15,812	15,812	16,275	15,861	(0.87)	20	12K	189M
1402/12/20	16,490	15,830	16,490	16,000	0.14	141	79M	1T
1402/12/16	16,200	15,900	16,199	15,977	1.73	31	96K	2B
1402/12/15	15,750	15,650	15,983	15,705	(0.53)	120	3M	47B
1402/12/14	15,899	15,700	16,100	15,788	(0.21)	54	1M	16B
1402/12/13	16,100	15,700	16,298	15,822	0.55	146	4M	68B
1402/12/12	15,648	15,550	16,297	15,736	0.65	90	1M	20B
1402/12/09	15,800	15,510	15,950	15,635	0.13	79	728K	11B
1402/12/08	16,160	15,550	16,160	15,614	(2.9)	164	5M	77B
1402/12/07	16,400	15,900	16,400	16,080	(2.03)	42	942K	15B
1402/12/05	16,350	16,350	16,520	16,414	(0.1)	22	44K	722M
1402/12/02	16,447	16,370	16,447	16,431	0.31	12	6K	101M
1402/12/01	16,430	16,300	16,430	16,380	1.07	20	20K	328M
1402/11/30	16,349	16,200	16,350	16,206	0.43	18	45K	722M
1402/11/29	16,150	16,100	16,340	16,136	(0.7)	6	149K	2B
1402/11/28	16,260	16,230	16,400	16,250	(0.9)	19	3M	53B
1402/11/25	16,350	16,310	16,428	16,397	(0.09)	14	4K	63M
1402/11/24	16,439	16,380	16,439	16,411	0.06	15	12K	195M
1402/11/23	16,420	16,350	16,459	16,401	(0.07)	26	132K	2B
1402/11/21	16,590	16,404	16,590	16,413	(0.06)	17	128K	2B
1402/11/18	16,550	16,390	16,550	16,423	(0.76)	26	58K	949M
1402/11/17	16,550	16,417	16,550	16,549	(0.01)	13	45K	751M
1402/11/16	16,550	16,530	16,550	16,550	0.69	14	49K	809M
1402/11/15	16,580	16,420	16,580	16,437	(0.3)	13	7K	118M
1402/11/14	16,360	16,360	16,558	16,487	0.96	14	27K	439M
1402/11/11	16,498	16,251	16,498	16,330	(0.06)	46	684K	11B
1402/11/10	16,400	16,280	16,561	16,339	(0.51)	51	1M	16B
1402/11/09	16,548	16,400	16,697	16,423	(0.04)	35	608K	10B
1402/11/08	16,450	16,400	16,577	16,429	0.10	31	326K	5B
1402/11/07	16,400	16,380	16,499	16,413	0.87	27	148K	2B
1402/11/04	16,409	16,200	16,409	16,271	(0.34)	39	474K	8B
1402/11/03	16,450	16,220	16,598	16,327	(0.84)	60	993K	16B
1402/11/02	16,560	16,370	16,560	16,466	(0.12)	41	239K	4B
1402/11/01	16,705	16,470	16,705	16,486	(1.58)	76	396K	7B
1402/10/30	16,801	16,730	16,801	16,750	(0.43)	16	47K	780M
1402/10/27	16,822	16,820	16,950	16,823	(0.53)	17	68K	1B
1402/10/26	16,850	16,820	16,949	16,913	0.15	47	123K	2B
1402/10/25	16,830	16,810	16,980	16,887	0.37	46	386K	7B
1402/10/24	16,740	16,740	16,900	16,824	0.83	30	60K	1B
1402/10/23	16,800	16,660	16,800	16,685	0.15	36	413K	7B
1402/10/20	16,670	16,650	16,748	16,660	0.75	14	9K	149M
1402/10/19	16,600	16,520	16,600	16,536	0.12	15	77K	1B
1402/10/18	16,550	16,490	16,630	16,516	0.13	31	406K	7B
1402/10/17	16,522	16,450	16,649	16,494	(0.11)	32	157K	3B
1402/10/16	16,640	16,510	16,650	16,512	(0.16)	21	134K	2B
1402/10/13	16,590	16,510	16,620	16,539	0.05	16	61K	1B
1402/10/12	16,521	16,500	16,579	16,531	0.08	13	48K	788M
1402/10/11	16,620	16,490	16,620	16,517	0.40	22	133K	2B
1402/10/10	16,650	16,450	16,650	16,451	(0.32)	18	3M	44B
1402/10/09	16,551	16,450	16,620	16,504	0.18	56	335K	6B
1402/10/06	16,570	16,420	16,600	16,475	(0.42)	29	186K	3B
1402/10/05	16,669	16,500	16,680	16,545	(0.33)	33	414K	7B
1402/10/04	16,700	16,575	16,700	16,599	(0.08)	19	189K	3B
1402/10/03	16,601	16,600	16,750	16,612	0.16	26	7M	114B
1402/10/02	16,600	16,550	16,700	16,586	(0.08)	30	272K	5B
1402/09/29	16,600	16,600	16,700	16,600	0.04	17	2M	37B
1402/09/28	16,450	16,450	16,750	16,594	0.55	35	272K	5B
1402/09/27	16,380	16,320	16,600	16,503	1.31	63	1M	20B
1402/09/25	16,330	16,260	16,439	16,290	0.04	45	679K	11B
1402/09/22	16,320	16,250	16,380	16,284	(0.28)	25	338K	5B
1402/09/21	16,415	16,300	16,500	16,330	(0.5)	34	618K	10B
1402/09/20	16,519	16,350	16,519	16,412	0.80	23	10K	168M
1402/09/19	16,300	16,251	16,469	16,282	0.02	29	150K	2B
1402/09/18	16,500	16,210	16,500	16,278	(0.8)	27	243K	4B
1402/09/15	16,400	16,370	16,500	16,410	0.08	16	75K	1B
1402/09/14	16,449	16,260	16,517	16,397	0.10	38	311K	5B
1402/09/13	16,399	16,320	16,440	16,380	0.96	38	413K	7B
1402/09/12	16,099	16,090	16,400	16,225	0.50	50	707K	11B
1402/09/11	15,870	15,870	16,300	16,144	2.46	53	1M	20B
1402/09/08	15,790	15,650	15,849	15,756	1.48	43	387K	6B
1402/09/07	15,430	15,430	15,600	15,526	0.17	40	38K	586M
1402/09/06	15,500	15,500	15,590	15,500	0.48	5	5K	81M
1402/09/05	15,499	15,361	15,499	15,426	0.36	13	8K	130M
1402/09/04	15,371	15,370	15,371	15,370	(0.82)	11	16K	245M
1402/09/01	15,510	15,400	15,540	15,497	0.85	9	23K	352M
1402/08/30	15,350	15,350	15,440	15,366	(0.7)	7	21K	329M
1402/08/29	15,480	15,450	15,480	15,475	0.47	7	3K	50M
1402/08/28	15,410	15,400	15,450	15,402	0.0	6	16K	244M
1402/08/27	15,400	15,400	15,420	15,402	(0.61)	7	42K	641M
1402/08/24	15,500	15,450	15,500	15,496	0.49	11	17K	264M
1402/08/23	15,490	15,300	15,649	15,420	0.0	34	422K	7B
1402/08/22	15,430	15,365	15,650	15,420	(1.17)	36	244K	4B
1402/08/21	15,800	15,420	15,900	15,602	(2.11)	60	355K	6B
1402/08/20	15,252	15,252	16,050	15,938	4.51	31	193K	3B
1402/08/16	15,100	15,100	15,400	15,250	2.78	2	200K	3B
1402/08/15	14,800	14,750	15,000	14,837	0.25	4	400K	6B
1402/08/13	14,801	14,800	14,801	14,800	(0.34)	2	200K	3B
1402/08/10	15,000	14,700	15,000	14,850	(0.83)	6	600K	9B
1402/08/09	15,000	14,900	15,000	14,975	(0.17)	4	400K	6B
1402/08/08	15,000	15,000	15,000	15,000	0.0	6	600K	9B
1402/08/07	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/08/06	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/08/03	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/08/01	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/07/26	15,000	15,000	15,000	15,000	(0.66)	1	100K	2B
1402/07/25	15,150	15,050	15,150	15,100	1.68	3	300K	5B
1402/07/23	14,850	14,850	14,850	14,850	(1.0)	5	4M	63B
1402/07/19	15,000	15,000	15,000	15,000	0.31	7	7M	105B
1402/07/18	14,950	14,950	15,600	14,954	0.03	16	15M	226B
1402/07/16	15,000	14,900	15,000	14,950	(0.33)	6	600K	9B
1402/07/15	15,000	15,000	15,000	15,000	0.0	2	200K	3B
1402/07/12	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/07/04	15,000	15,000	15,000	15,000	0.0	1	100K	2B
1402/07/03	15,000	15,000	15,000	15,000	0.0	2	197K	3B
1402/07/01	15,000	15,000	15,000	15,000	0.0	4	307K	5B
1402/06/29	15,000	15,000	15,000	15,000	(0.01)	3	300K	4B
1402/06/28	15,002	15,000	15,050	15,001	(6.24)	31	8M	114B
1402/06/27	16,000	16,000	16,000	16,000	2.17	2	103K	2B
1402/06/13	15,000	15,000	15,990	15,660	4.40	3	300K	5B
1402/06/11	15,000	15,000	15,000	15,000	(3.54)	1	100K	2B
1402/06/08	15,550	15,550	15,550	15,550	(0.97)	1	100K	2B
1402/06/07	15,950	15,400	15,950	15,703	2.06	8	2M	33B
1402/06/06	15,100	15,100	15,699	15,386	4.70	7	700K	11B
1402/06/05	14,200	14,200	15,190	14,695	(0.03)	2	200K	3B
1402/05/30	14,700	14,700	14,700	14,700	5.00	1	100K	1B
1402/05/29	14,000	14,000	14,000	14,000	0.11	1	100K	1B
1402/05/28	14,000	13,970	14,700	13,985	(0.11)	15	5M	76B
1402/05/25	14,000	14,000	14,000	14,000	0.05	9	1M	17B
1402/05/24	14,000	13,900	14,000	13,993	(0.05)	15	2M	21B
1402/05/23	14,001	14,000	14,002	14,000	(1.91)	17	13M	183B
1402/05/21	14,000	13,800	14,406	14,273	2.13	13	4M	51B
1402/05/18	14,000	13,900	14,000	13,975	(0.18)	4	400K	6B
1402/05/17	14,000	14,000	14,000	14,000	0.0	1	100K	1B
1402/05/16	14,000	14,000	14,000	14,000	(0.71)	1	100K	1B
1402/05/15	14,100	14,100	14,100	14,100	0.66	1	100K	1B
1402/05/14	14,001	14,001	14,010	14,008	0.06	10	1M	17B
1402/05/10	14,000	14,000	14,000	14,000	0.03	1	100K	1B
1402/05/09	13,997	13,900	14,000	13,996	1.12	10	2M	35B
1402/05/08	14,000	13,702	14,000	13,841	(0.67)	5	500K	7B
1402/05/07	14,001	13,800	14,001	13,934	(0.11)	7	900K	13B
1402/05/04	14,000	13,900	14,000	13,950	0.0	2	200K	3B
1402/05/03	14,000	13,900	14,000	13,950	0.36	2	200K	3B
1402/05/02	13,999	13,801	13,999	13,900	(0.14)	4	400K	6B
1402/05/01	14,000	13,900	14,000	13,920	(0.41)	5	500K	7B
1402/04/31	14,000	13,803	14,000	13,977	0.19	12	8M	116B
1402/04/28	14,000	13,900	14,000	13,950	(0.12)	2	200K	3B
1402/04/27	14,001	13,901	14,001	13,967	0.50	6	600K	8B
1402/04/26	14,000	13,700	14,000	13,898	(1.4)	8	708K	10B
1402/04/25	14,000	13,700	14,600	14,095	1.77	11	1M	14B
1402/04/24	14,000	13,700	14,000	13,850	0.74	10	1M	15B
1402/04/21	14,000	13,499	14,000	13,748	(0.98)	16	2M	30B
1402/04/20	14,000	13,800	14,000	13,884	(0.47)	8	620K	9B
1402/04/19	14,000	13,900	14,000	13,950	(0.25)	2	200K	3B
1402/04/18	14,200	13,900	14,200	13,985	(1.17)	24	2M	34B
1402/04/17	14,200	14,100	14,200	14,150	0.54	5	2M	34B
1402/04/14	14,010	14,000	14,200	14,074	(0.13)	9	1M	14B
1402/04/13	14,100	14,000	14,100	14,093	0.34	8	4M	62B
1402/04/12	14,000	13,900	14,299	14,045	0.96	8	1M	15B
1402/04/11	14,000	13,900	14,000	13,911	(0.01)	5	900K	13B
1402/04/10	13,986	13,900	13,986	13,912	(0.22)	4	700K	10B
1402/04/07	14,100	13,900	14,100	13,942	(0.04)	8	1M	17B
1402/04/06	14,030	13,900	14,030	13,948	(0.15)	8	1000K	14B
1402/04/05	14,000	13,900	14,100	13,969	(0.24)	9	2M	21B
1402/04/04	14,099	13,900	14,150	14,002	(0.06)	14	3M	47B
1402/04/03	14,000	13,900	14,090	14,010	0.07	4	400K	6B
1402/03/31	14,000	14,000	14,000	14,000	0.16	2	600K	8B
1402/03/30	14,000	13,901	14,000	13,978	(0.07)	6	900K	13B
1402/03/29	14,000	13,901	14,000	13,988	(0.19)	5	800K	11B
1402/03/28	14,100	14,000	14,100	14,014	(0.6)	3	700K	10B
1402/03/27	14,200	14,000	14,280	14,099	(0.18)	18	3M	39B
1402/03/24	14,899	14,050	14,899	14,125	0.53	13	1M	18B
1402/03/23	14,201	13,901	14,201	14,050	(3.22)	12	2M	22B
1402/03/22	14,900	14,101	14,900	14,517	(1.91)	18	3M	38B
1402/03/21	14,800	14,800	14,800	14,800	(1.33)	2	600K	9B
1402/03/20	14,900	14,800	15,499	15,000	(0.63)	4	400K	6B
1402/03/17	15,290	14,900	15,290	15,095	1.65	2	200K	3B
1402/03/16	14,900	14,800	14,900	14,850	(0.17)	2	200K	3B
1402/03/13	14,900	14,850	14,900	14,875	0.13	3	203K	3B
1402/03/10	15,000	14,800	15,000	14,855	(2.48)	16	3M	42B
1402/03/09	15,300	15,000	15,300	15,233	0.16	11	4M	61B
1402/03/08	15,400	15,200	15,400	15,209	(0.81)	10	3M	52B
1402/03/07	15,580	15,100	15,580	15,333	(1.55)	6	1M	15B
1402/03/06	15,770	15,350	15,770	15,574	(1.21)	8	3M	53B
1402/03/03	15,510	15,500	15,997	15,764	(1.09)	9	2M	24B
1402/02/31	16,150	15,600	16,150	15,937	4.50	7	2M	32B
1402/02/30	15,300	15,200	15,300	15,250	(0.18)	2	200K	3B
1402/02/27	14,900	14,900	15,449	15,277	3.36	10	1M	22B
1402/02/25	14,800	14,701	14,800	14,780	(1.23)	3	500K	7B
1402/02/24	15,000	14,700	15,149	14,964	3.92	11	2M	30B
1402/02/23	15,000	14,000	15,000	14,400	(5.74)	32	4M	54B
1402/02/20	16,050	14,900	16,300	15,277	(4.82)	31	5M	81B
1402/02/19	16,050	16,050	16,050	16,050	6.44	2	200K	3B
1402/02/18	16,100	14,890	16,100	15,079	(8.74)	54	12M	184B
1402/02/17	17,100	16,000	17,100	16,523	(3.46)	43	12M	192B
1402/02/16	17,630	17,000	17,630	17,115	(0.55)	63	8M	128B
1402/02/13	17,250	17,100	17,259	17,209	0.01	18	5M	83B
1402/02/12	17,100	17,100	17,280	17,208	0.73	57	11M	182B
1402/02/11	17,200	16,920	17,200	17,083	(0.66)	46	9M	147B
1402/02/10	17,002	17,001	17,390	17,196	0.61	62	20M	351B
1402/02/09	17,399	16,912	17,399	17,092	1.60	25	3M	54B
1402/02/06	16,501	16,500	17,000	16,823	3.09	36	8M	140B
1402/02/05	15,953	15,953	16,501	16,319	2.22	45	9M	147B
1402/02/04	16,300	15,900	16,300	15,965	(1.75)	54	22M	353B
1402/01/30	16,261	16,201	16,261	16,249	(0.31)	13	6M	91B
1402/01/29	16,300	16,200	16,370	16,299	0.79	26	8M	133B
1402/01/28	16,280	16,009	16,500	16,172	1.74	25	4M	70B
1402/01/27	15,900	15,800	16,027	15,896	0.64	23	10M	166B
1402/01/26	15,670	15,233	15,920	15,795	5.28	119	50M	788B
1402/01/22	14,850	14,800	15,499	15,003	0.89	9	2M	25B
1402/01/21	15,198	14,800	15,200	14,870	(1.43)	33	11M	167B
1402/01/20	15,021	15,000	15,319	15,085	0.62	4	400K	6B
1402/01/19	14,990	14,727	15,293	14,992	1.92	37	4M	56B
1402/01/16	14,400	14,400	14,855	14,709	1.32	12	1M	21B
1402/01/15	14,530	14,400	14,850	14,518	(0.07)	26	2M	34B
1402/01/14	14,895	14,400	14,895	14,528	2.36	18	2M	36B
1402/01/09	14,200	13,915	14,400	14,193	1.28	43	4M	62B
1402/01/08	14,002	13,904	14,284	14,014	(1.7)	12	1M	17B
1402/01/05	13,890	13,501	13,900	13,883	2.03	10	5M	75B
1401/12/28	13,800	13,500	13,870	13,607	1.62	9	5M	73B
1401/12/27	13,050	13,050	13,590	13,390	2.95	44	6M	83B
1401/12/24	13,000	13,000	13,300	13,006	0.66	31	26M	333B
1401/12/22	13,199	12,900	13,199	12,921	(0.27)	5	1M	19B
1401/12/21	13,000	12,700	13,000	12,956	(0.86)	21	18M	227B
1401/12/20	13,000	13,000	13,070	13,069	2.47	21	10M	132B
1401/12/16	12,750	12,750	12,800	12,754	3.35	16	11M	139B
1401/12/15	12,400	12,300	12,400	12,340	(0.73)	5	500K	6B
1401/12/14	12,431	12,431	12,431	12,431	(3.23)	1	200K	2B
1401/12/13	12,700	12,522	12,900	12,846	(1.35)	64	29M	372B
1401/12/10	13,047	12,700	13,100	13,022	(0.12)	25	12M	156B
1401/12/09	12,682	12,612	13,300	13,037	2.80	35	12M	162B
1401/12/08	12,200	12,100	13,000	12,682	(0.86)	49	11M	140B
1401/12/07	13,000	12,480	13,000	12,792	3.62	25	4M	45B
1401/12/06	11,608	11,608	12,430	12,345	9.25	104	33M	404B
1401/12/03	11,300	11,300	11,300	11,300	3.56	1	100K	1B
1401/12/02	10,837	10,600	11,499	10,912	0.69	32	11M	121B
1401/12/01	11,050	10,700	11,050	10,837	(1.48)	20	4M	48B
1401/11/30	11,000	11,000	11,000	11,000	0.92	7	6M	65B
1401/11/26	10,900	10,900	10,900	10,900	(0.82)	5	5M	54B
1401/11/19	10,990	10,990	10,990	10,990	0.0	20	20M	219B
1401/11/18	10,990	10,990	10,990	10,990	0.64	4	4M	44B
1401/11/16	10,920	10,920	10,920	10,920	0.0	3	2M	17B
1401/11/12	10,920	10,920	10,920	10,920	0.18	5	5M	55B
1401/11/09	11,100	10,700	11,100	10,900	(2.43)	5	500K	5B
1401/11/08	11,400	11,000	11,400	11,171	(1.58)	7	700K	8B
1401/11/05	11,600	11,100	11,600	11,350	(4.62)	6	600K	7B
1401/11/04	11,900	11,900	11,900	11,900	(1.48)	8	3M	32B
1401/10/28	12,079	12,079	12,079	12,079	(0.01)	2	200K	2B
1401/10/27	12,080	12,080	12,080	12,080	1.17	2	124K	1B
1401/10/26	11,700	11,700	12,000	11,940	3.83	8	3M	33B
1401/10/24	11,500	11,500	11,500	11,500	(1.84)	1	100K	1B
1401/10/21	11,700	11,650	11,899	11,715	(1.72)	6	600K	7B
1401/10/20	11,890	11,890	11,980	11,920	0.76	2	300K	4B
1401/10/18	11,830	11,830	11,830	11,830	3.31	1	100K	1B
1401/10/17	11,500	11,450	11,500	11,451	1.43	6	5M	58B
1401/10/14	11,300	11,280	11,300	11,290	(0.82)	2	200K	2B
1401/10/13	11,400	11,370	11,400	11,383	0.13	3	300K	3B
1401/10/12	11,300	11,300	11,460	11,368	0.60	5	576K	7B
1401/10/11	11,300	11,300	11,300	11,300	(2.34)	1	100K	1B
1401/10/10	11,592	11,550	11,592	11,571	0.16	2	200K	2B
1401/10/07	11,390	11,390	11,800	11,552	2.51	11	2M	20B
1401/10/05	11,208	11,200	11,350	11,269	0.45	10	1M	11B
1401/10/04	11,000	11,000	11,297	11,219	3.16	4	400K	4B
1401/10/03	10,899	10,801	11,000	10,875	2.59	3	400K	4B
1401/09/29	10,600	10,600	10,600	10,600	0.13	1	100K	1B
1401/09/28	10,600	10,570	10,600	10,586	(1.97)	5	500K	5B
1401/09/27	10,698	10,650	10,950	10,799	2.02	6	600K	6B
1401/09/26	10,600	10,570	10,600	10,585	(0.21)	4	400K	4B
1401/09/23	10,650	10,570	10,650	10,607	0.40	13	2M	20B
1401/09/22	10,590	10,550	10,850	10,565	1.06	35	11M	113B
1401/09/21	10,500	10,451	10,500	10,454	0.67	8	2M	19B
1401/09/20	10,402	10,360	10,449	10,384	(0.68)	20	10M	107B
1401/09/19	10,460	10,450	10,460	10,455	(1.47)	5	2M	21B
1401/09/16	10,610	10,590	10,640	10,611	0.18	20	8M	84B
1401/09/15	10,600	10,580	10,600	10,592	0.01	14	3M	37B
1401/09/14	10,580	10,580	10,600	10,591	(0.08)	7	900K	10B
1401/09/13	10,600	10,600	10,600	10,600	(0.06)	4	400K	4B
1401/09/12	10,630	10,600	10,630	10,606	0.01	44	11M	120B
1401/09/09	10,600	10,600	10,630	10,605	0.0	13	2M	18B
1401/09/08	10,625	10,600	11,000	10,605	6.05	20	17M	181B
1401/06/20	10,000	10,000	10,000	10,000	0.0	724	498M	5T