Name: صندوق س.پاداش سرمایه پارس-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.پاداش سرمایه پارس-س
پادا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,650	15,230	15,650	15,254	(2.85)	433	11M	168B
1405/06/28	15,815	15,501	16,000	15,701	(0.8)	64	2M	37B
1405/06/25	16,120	15,681	16,120	15,828	0.46	136	2M	26B
1405/06/24	15,650	15,601	15,900	15,755	1.42	140	2M	30B
1405/06/23	15,600	15,480	15,860	15,534	(0.03)	101	2M	38B
1405/06/22	15,605	15,480	15,605	15,538	2.55	116	672K	10B
1405/06/17	470,000	465,000	474,781	469,679	1.89	118	82K	39B
1405/06/16	458,000	458,000	462,717	460,953	2.61	118	81K	37B
1405/06/15	448,000	448,000	451,252	449,240	2.05	99	46K	21B
1405/06/14	439,000	438,250	442,500	440,201	1.56	38	22K	10B
1405/06/11	431,000	430,202	436,000	433,422	(1.74)	25	27K	12B
1405/06/10	436,520	429,000	443,217	441,100	2.51	139	377K	166B
1405/06/09	433,000	427,532	436,525	430,308	(0.81)	131	337K	145B
1405/06/08	435,000	433,249	435,000	433,803	1.12	101	42K	18B
1405/06/07	435,000	433,249	435,000	433,803	1.12	101	42K	18B
1405/06/04	429,000	426,853	430,000	428,979	2.04	58	77K	33B
1405/06/03	418,200	417,000	424,520	420,421	1.14	51	47K	20B
1405/06/02	409,500	409,500	418,530	415,701	1.37	67	481K	200B
1405/06/01	414,851	407,000	416,200	410,088	0.67	62	100K	41B
1405/05/31	404,000	404,000	410,519	407,370	1.67	113	140K	57B
1405/05/28	398,500	398,001	404,200	400,676	0.27	47	14K	5B
1405/05/27	399,999	396,501	401,500	399,601	0.41	1,269	80K	32B
1405/05/26	399,000	396,200	400,500	397,966	1.39	127	59K	24B
1405/05/25	389,652	389,200	395,852	392,522	1.02	28	3K	1B
1405/05/24	394,200	387,411	394,200	388,549	(0.21)	47	98K	38B
1405/05/21	393,522	388,520	393,522	389,380	0.76	21	9K	3B
1405/05/20	393,522	388,520	393,522	389,380	0.76	21	9K	3B
1405/05/19	379,200	379,200	386,644	386,447	1.42	93	479K	185B
1405/05/18	389,461	376,000	389,461	381,031	0.77	311	174K	66B
1405/05/17	379,907	376,002	379,907	378,119	2.52	426	854K	323B
1405/05/14	368,200	364,322	368,962	368,842	2.97	11	55K	20B
1405/05/13	357,400	353,980	361,222	358,216	2.14	31	61K	22B
1405/05/12	357,400	353,980	361,222	358,216	2.14	31	61K	22B
1405/05/11	352,020	350,545	355,000	350,702	1.22	26	365K	128B
1405/05/10	350,500	344,444	350,500	346,479	(0.37)	32	77K	27B
1405/05/07	351,200	347,000	351,200	347,764	(0.44)	21	43K	15B
1405/05/06	350,000	348,010	350,400	349,286	1.13	31	48K	17B
1405/05/05	345,000	344,447	347,500	345,395	1.67	33	27K	9B
1405/05/04	340,800	339,002	342,200	339,711	1.23	32	39K	13B
1405/05/03	337,000	334,500	337,500	335,579	(0.05)	32	35K	12B
1405/04/31	337,849	335,178	338,000	335,751	0.33	20	41K	14B
1405/04/30	333,500	332,847	337,117	334,649	1.49	47	47K	16B
1405/04/29	331,548	327,648	332,958	329,741	1.17	59	220K	73B
1405/04/28	324,585	324,542	328,525	325,924	(0.86)	20	44K	14B
1405/04/27	333,875	327,695	333,875	328,757	(2.69)	14	797	262M
1405/04/24	335,600	333,985	341,540	337,829	0.90	28	33K	11B
1405/04/23	339,978	332,195	339,978	334,817	(0.92)	31	39K	13B
1405/04/22	342,514	335,784	342,514	337,934	(1.55)	19	502K	170B
1405/04/21	350,986	340,235	350,986	343,242	(1.43)	15	7K	2B
1405/04/20	349,578	347,500	351,248	348,220	(2.04)	22	36K	12B
1405/04/17	354,678	349,112	357,481	355,476	1.03	27	3K	1B
1405/04/16	347,984	347,984	354,000	351,846	1.86	37	29K	10B
1405/04/15	339,546	339,546	347,987	345,421	1.70	19	11K	4B
1405/04/14	339,546	339,546	347,987	345,421	1.70	19	11K	4B
1405/04/13	339,546	339,546	347,987	345,421	1.70	19	11K	4B
1405/04/10	339,546	339,546	347,987	345,421	1.70	19	11K	4B
1405/04/09	335,200	335,200	343,798	339,644	1.76	30	169K	58B
1405/04/08	331,287	329,759	337,678	333,785	1.41	40	176K	59B
1405/04/07	332,874	327,374	332,874	329,149	(0.75)	23	389K	128B
1405/04/06	332,487	331,204	334,128	331,648	0.32	37	37K	12B
1405/04/03	333,467	329,013	333,971	330,583	1.60	21	8K	3B
1405/04/02	333,467	329,013	333,971	330,583	1.60	21	8K	3B
1405/04/01	329,175	319,331	331,175	325,366	(1.17)	53	202K	66B
1405/03/31	332,999	324,141	333,874	329,207	(0.77)	33	35K	11B
1405/03/30	334,712	328,013	334,712	331,752	2.09	65	170K	57B
1405/03/27	328,987	321,000	330,051	324,964	1.41	114	134K	44B
1405/03/26	323,405	313,986	323,405	320,438	2.05	126	606K	194B
1405/03/25	313,986	313,986	313,986	313,986	3.00	18	300K	94B
1405/03/24	304,841	304,830	304,841	304,841	3.00	81	580K	177B
1405/03/23	295,982	295,501	295,982	295,963	2.99	51	104K	31B
1405/03/20	287,362	287,362	287,362	287,362	3.00	1	2K	575M
1405/03/19	277,400	277,400	279,027	278,993	2.99	4	5K	1B
1405/03/18	267,800	267,800	277,000	270,900	(1.73)	26	58K	16B
1405/03/17	276,124	275,100	278,000	275,679	1.84	10	7K	2B
1405/03/16	270,000	269,520	274,200	270,704	(0.02)	9	4K	996M
1405/03/13	272,100	269,222	272,100	270,768	2.04	10	9K	2B
1405/03/12	264,000	263,200	267,762	265,366	2.07	15	6K	2B
1405/03/11	259,850	258,520	262,555	259,976	0.41	20	17K	4B
1405/03/10	258,903	258,903	258,903	258,903	3.00	13	14K	4B
1405/03/09	251,360	251,360	251,375	251,363	2.99	9	9K	2B
1405/03/06	244,312	242,550	247,786	244,054	1.45	18	592K	144B
1405/03/05	244,312	242,550	247,786	244,054	1.45	18	592K	144B
1405/03/04	245,449	231,157	245,449	240,569	0.95	67	3M	637B
1405/03/03	237,000	236,300	238,343	238,306	2.98	60	138K	33B
1405/03/02	228,653	228,653	233,020	231,401	(1.24)	20	35K	8B
1405/02/30	234,304	234,304	234,304	234,304	(3.0)	3	5K	1B
1405/02/29	241,550	241,550	241,550	241,550	(3.0)	59	25K	6B
1404/12/09	250,601	249,800	250,601	250,593	0.63	2	101	25M
1404/12/06	248,880	246,021	253,019	249,020	0.24	10	19K	5B
1404/12/05	251,209	245,555	251,209	248,426	(0.36)	3	600	149M
1404/12/04	249,200	245,655	252,121	249,319	(0.14)	15	10K	3B
1404/12/03	250,000	248,031	250,000	249,671	(0.06)	3	150	37M
1404/12/02	251,650	249,812	251,650	249,812	(2.92)	3	69K	17B
1404/11/29	263,731	254,520	263,731	257,313	(1.05)	199	17K	4B
1404/11/28	260,099	259,555	260,100	260,049	0.71	4	1K	281M
1404/11/27	260,162	256,741	260,162	258,210	(0.65)	3	270	70M
1404/11/26	261,520	259,888	261,520	259,902	(2.67)	6	4K	1B
1404/11/25	273,000	263,200	273,000	267,021	0.0	8	666	178M
1404/11/21	274,920	264,861	274,920	267,015	(2.21)	43	65K	17B
1404/11/20	277,120	272,645	277,120	273,052	(2.85)	3	110	30M
1404/11/19	286,800	274,155	286,800	281,056	0.51	9	43K	12B
1404/11/18	279,900	276,020	281,235	279,640	2.42	20	16K	5B
1404/11/14	273,544	271,454	275,300	273,044	2.03	4	405	111M
1404/11/13	273,020	266,020	273,020	267,608	0.73	26	96K	26B
1404/11/12	259,900	259,900	268,235	265,665	(0.54)	10	5K	1B
1404/11/11	272,293	263,637	272,293	267,103	(0.34)	5	255	68M
1404/11/08	268,019	268,019	268,019	268,019	0.24	1	27K	7B
1404/11/07	262,427	262,427	268,741	267,382	(1.17)	25	422K	113B
1404/11/06	270,543	270,543	270,543	270,543	(3.0)	3	31K	8B
1404/11/05	279,565	278,909	279,565	278,910	(3.0)	5	7K	2B
1404/11/04	292,010	282,222	292,010	287,535	(0.24)	10	382	110M
1404/11/01	286,565	286,565	289,654	288,232	(0.11)	6	158K	46B
1404/10/30	290,100	288,520	290,100	288,546	0.18	9	7K	2B
1404/10/29	290,120	285,500	290,120	288,035	1.23	10	2K	559M
1404/10/28	283,200	281,320	288,998	284,527	0.66	17	109K	31B
1404/10/24	281,979	280,200	286,020	282,663	(0.9)	8	4K	1B
1404/10/23	292,520	285,000	292,521	285,243	(0.58)	7	3K	995M
1404/10/22	286,888	285,700	287,000	286,893	2.32	6	1K	381M
1404/10/21	276,541	274,645	282,532	280,395	2.22	11	8K	2B
1404/10/20	272,666	272,100	283,758	274,303	(2.19)	9	5K	1B
1404/10/17	280,654	279,777	283,545	280,438	0.46	12	86K	24B
1404/10/16	278,544	278,544	279,721	279,148	2.79	7	3K	874M
1404/10/15	269,541	269,541	272,964	271,574	2.48	14	21K	6B
1404/10/14	267,874	263,987	267,874	265,014	(0.57)	6	2K	448M
1404/10/10	260,000	260,000	267,545	266,533	2.30	9	8K	2B
1404/10/09	267,020	260,270	267,020	260,547	(2.9)	8	9K	2B
1404/10/08	274,020	266,000	274,020	268,319	(0.15)	10	745K	200B
1404/10/07	266,666	266,666	270,541	268,735	1.31	9	566K	152B
1404/10/06	265,097	265,000	267,849	265,261	1.82	18	104K	28B
1404/10/03	259,100	259,100	260,543	260,528	2.99	8	10K	3B
1404/10/02	252,931	252,931	253,200	252,955	1.10	2	110	28M
1404/10/01	253,819	250,170	257,564	250,206	(1.14)	11	604K	151B
1404/09/30	253,997	251,200	253,998	253,085	1.18	7	525	133M
1404/09/29	249,000	248,000	250,920	250,129	1.59	13	2M	475B
1404/09/26	242,100	242,100	246,520	246,210	(0.42)	6	2K	399M
1404/09/25	248,100	242,026	249,231	247,246	1.78	12	7K	2B
1404/09/24	242,162	241,902	244,020	242,917	2.12	5	618K	150B
1404/09/23	240,333	237,000	240,333	237,874	0.07	6	26K	6B
1404/09/22	237,200	234,200	238,999	237,698	1.99	8	1K	260M
1404/09/19	233,020	232,861	235,660	233,068	0.72	5	2K	558M
1404/09/18	233,544	230,520	233,544	231,403	0.32	7	1K	263M
1404/09/17	228,105	226,000	233,333	230,660	0.68	9	583	134M
1404/09/16	230,540	226,541	232,641	229,096	(0.38)	7	1K	256M
1404/09/15	226,856	226,500	229,966	229,965	3.00	13	219K	50B
1404/09/12	222,354	222,353	225,453	223,268	1.25	7	794	177M
1404/09/11	223,099	219,555	223,099	220,502	(0.2)	10	7K	2B
1404/09/10	220,868	220,868	221,000	220,944	2.39	6	1K	229M
1404/09/09	214,920	214,920	217,541	215,794	0.71	5	386K	83B
1404/09/08	219,421	213,711	219,421	214,274	(2.74)	27	110K	24B
1404/09/05	220,320	220,320	220,320	220,320	0.55	1	100	22M
1404/09/04	219,120	219,000	220,200	219,120	0.99	5	100K	22B
1404/09/02	212,000	212,000	217,401	216,962	2.78	9	12K	3B
1404/09/01	211,820	211,003	212,799	211,097	1.01	6	883	186M
1404/08/28	207,555	207,555	210,980	208,982	0.34	3	240	50M
1404/08/27	211,010	208,100	211,010	208,268	(2.91)	6	5K	1B
1404/08/26	214,555	213,499	214,555	214,501	2.03	4	145	31M
1404/08/25	210,319	210,000	210,320	210,232	1.00	4	3K	692M
1404/08/24	207,900	207,900	208,152	208,142	1.35	4	614	128M
1404/08/21	204,100	203,674	207,499	205,361	(0.05)	7	436K	90B
1404/08/20	208,163	204,302	208,949	205,465	(0.21)	9	10K	2B
1404/08/19	206,951	204,100	208,400	205,888	(0.95)	3	400	82M
1404/08/18	209,500	205,000	209,500	207,853	(1.0)	6	232	48M
1404/08/17	210,834	209,033	210,834	209,946	0.0	3	408	86M
1404/08/14	212,988	209,787	212,988	209,938	(2.6)	5	2K	446M
1404/08/13	215,790	212,100	216,796	215,540	0.25	3	351	76M
1404/08/12	215,000	215,000	215,000	215,000	2.33	3	400	86M
1404/08/11	209,654	209,654	212,424	210,096	(1.77)	5	627	132M
1404/08/10	214,100	209,712	214,100	213,892	2.11	4	2K	452M
1404/08/07	211,555	208,544	211,555	209,474	0.90	4	557	117M
1404/08/06	210,920	207,593	211,000	207,604	0.02	5	67K	14B
1404/08/05	207,454	205,877	209,340	207,557	1.74	3	300	62M
1404/08/04	204,000	204,000	204,000	204,000	(1.11)	3	968	197M
1404/08/03	210,741	203,886	210,741	206,284	(0.54)	4	525	108M
1404/07/30	207,410	207,410	207,410	207,410	2.29	1	10	2M
1404/07/29	204,987	202,760	204,987	202,761	(0.8)	2	198K	40B
1404/07/28	204,888	204,322	204,888	204,387	0.27	3	904	185M
1404/07/27	205,430	203,000	205,430	203,832	0.56	5	222K	45B
1404/07/26	203,453	201,810	203,682	202,688	1.99	5	374K	76B
1404/07/23	199,200	196,520	199,200	198,730	(1.22)	5	1M	250B
1404/07/22	202,741	200,000	202,741	201,190	1.21	3	174K	35B
1404/07/21	202,020	198,102	202,020	198,786	0.58	9	7K	1B
1404/07/20	198,412	195,523	203,314	197,637	(0.91)	19	59K	12B
1404/07/19	197,410	195,448	199,555	199,453	(0.02)	7	2K	322M
1404/07/16	199,154	198,580	199,498	199,497	1.12	6	1M	200B
1404/07/15	196,117	193,741	197,877	197,289	1.37	8	7K	1B
1404/07/14	196,200	194,360	197,100	194,628	1.09	10	117K	23B
1404/07/13	195,100	190,875	195,523	192,523	1.04	10	532K	102B
1404/07/12	198,565	190,250	199,210	190,548	(2.17)	5	164K	31B
1404/07/09	200,974	191,149	200,974	194,770	(0.77)	21	70K	14B
1404/07/08	197,145	194,745	197,145	196,283	2.55	97	21K	4B
1404/07/07	191,647	191,010	191,647	191,403	2.87	4	10K	2B
1404/07/06	187,509	184,800	187,509	186,066	2.21	27	44K	8B
1404/07/05	179,120	179,120	182,102	182,048	2.97	10	205K	37B
1404/07/02	175,555	174,985	177,350	176,799	(0.18)	5	246K	43B
1404/07/01	180,333	176,200	180,333	177,114	(1.02)	5	121K	21B
1404/06/31	178,222	178,222	179,135	178,935	2.66	3	21K	4B
1404/06/30	174,019	171,500	175,293	174,301	(1.37)	6	5K	839M
1404/06/29	178,894	176,071	178,894	176,724	(2.64)	26	12K	2B
1404/06/26	182,000	179,035	183,997	181,516	(0.21)	9	41K	7B
1404/06/25	183,990	181,000	183,990	181,891	(2.46)	3	558	101M
1404/06/24	183,830	183,068	189,010	186,481	1.46	14	42K	8B
1404/06/23	182,900	182,900	184,199	183,793	2.06	6	110K	20B
1404/06/22	181,574	180,003	184,991	180,088	(0.75)	15	1M	241B
1404/06/18	186,222	180,009	186,222	181,440	(1.08)	15	626K	114B
1404/06/17	178,825	178,825	185,900	183,430	1.54	1,597	232K	43B
1404/06/16	175,601	175,474	184,320	180,654	0.10	17	30K	5B
1404/06/15	179,320	177,521	183,368	180,471	1.37	951	104K	19B
1404/06/12	177,677	175,201	180,639	178,028	0.77	19	527K	94B
1404/06/11	172,303	172,303	178,593	176,661	1.88	21	72K	13B
1404/06/09	174,020	171,653	175,099	173,393	1.11	5	12K	2B
1404/06/08	170,980	168,971	174,988	171,491	(0.82)	13	17K	3B
1404/06/05	173,029	170,656	175,096	172,912	0.98	6	14K	2B
1404/06/04	172,000	169,101	173,381	171,242	(0.3)	5	11K	2B
1404/06/03	174,953	171,066	174,953	171,751	(0.39)	4	141	24M
1404/06/01	174,249	171,750	174,849	172,424	(1.95)	9	1K	216M
1404/05/29	175,850	175,850	175,850	175,850	(0.71)	1	10	2M
1404/05/28	177,100	177,100	177,100	177,100	1.23	1	10	2M
1404/05/27	177,988	174,934	177,988	174,954	0.19	4	4K	730M
1404/05/26	172,988	172,988	175,564	174,628	2.16	12	39K	7B
1404/05/25	171,000	167,710	174,773	170,929	(0.37)	16	18K	3B
1404/05/22	173,900	169,121	174,000	171,565	(1.18)	22	41K	7B
1404/05/21	178,522	171,738	178,522	173,619	(1.04)	23	1M	222B
1404/05/20	180,100	174,020	180,684	175,447	(1.24)	18	1M	229B
1404/05/19	180,102	175,101	180,850	177,654	(0.11)	18	36K	6B
1404/05/18	175,500	175,453	180,119	177,851	1.44	23	990K	176B
1404/05/15	177,937	173,651	177,937	175,328	(1.79)	14	33K	6B
1404/05/14	180,220	178,520	180,220	178,527	(0.24)	2	502	90M
1404/05/13	180,159	175,993	180,382	178,959	(0.74)	25	104K	19B
1404/05/12	181,050	178,948	184,564	180,293	(1.0)	14	219K	40B
1404/05/11	181,707	179,656	184,564	182,114	0.0	14	21K	4B
1404/05/08	183,000	181,031	185,740	182,119	(1.36)	15	859K	156B
1404/05/07	185,474	182,795	186,454	184,622	(1.44)	6	7K	1B
1404/05/06	187,742	184,405	190,849	187,319	(0.82)	9	15K	3B
1404/05/05	188,800	186,493	191,222	188,870	(0.98)	8	6K	1B
1404/05/04	192,555	187,488	193,784	190,746	0.0	12	13K	2B
1404/05/01	188,742	188,033	193,631	190,744	(0.74)	7	15K	3B
1404/04/31	193,852	188,784	194,851	192,175	0.78	12	12K	2B
1404/04/30	187,853	187,102	193,124	190,693	0.51	15	15K	3B
1404/04/29	191,200	187,876	191,851	189,731	(0.13)	8	9K	2B
1404/04/28	187,002	187,002	192,651	189,970	1.21	11	53K	10B
1404/04/25	186,742	185,105	190,984	187,701	0.14	11	16K	3B
1404/04/24	188,985	183,563	189,999	187,437	0.50	14	17K	3B
1404/04/23	187,555	185,500	188,658	186,507	0.57	4	538K	100B
1404/04/22	185,623	185,000	188,459	185,457	0.38	5	2K	301M
1404/04/21	183,800	183,000	187,146	184,751	1.66	9	2K	357M
1404/04/18	183,458	178,785	183,958	181,733	0.83	6	8K	2B
1404/04/17	184,010	180,037	184,010	180,232	(2.89)	9	4K	718M
1404/04/16	185,961	184,020	185,961	185,603	2.80	6	2K	328M
1404/04/11	171,989	171,986	182,567	180,548	1.83	41	29K	5B
1404/04/10	177,301	177,301	182,784	177,305	(3.0)	14	45K	8B
1404/04/09	182,784	182,784	182,784	182,784	(3.0)	1	10	2M
1404/04/08	189,000	187,500	189,000	188,437	(2.23)	2	16	3M
1404/04/07	192,739	192,739	192,743	192,740	(3.0)	8	14K	3B
1404/03/21	201,889	196,990	201,889	198,699	(0.74)	7	12K	2B
1404/03/20	201,999	199,800	201,999	200,174	(0.54)	4	2K	434M
1404/03/19	202,499	199,800	202,499	201,264	0.87	5	1K	221M
1404/03/18	202,900	198,896	202,900	199,526	(1.75)	8	3K	602M
1404/03/17	207,654	202,320	207,654	203,089	(2.56)	7	3K	605M
1404/03/13	208,620	207,620	208,620	208,415	(0.29)	4	1K	263M
1404/03/12	210,014	207,980	210,014	209,024	(0.46)	4	1K	226M
1404/03/11	210,000	210,000	210,000	210,000	0.04	3	4K	921M
1404/03/10	208,900	208,900	211,000	209,922	1.82	7	7K	2B
1404/03/07	207,998	205,554	207,999	206,174	(0.23)	7	256K	53B
1404/03/06	208,456	206,380	208,456	206,640	1.44	12	10K	2B
1404/03/05	201,820	201,820	205,590	203,711	(0.87)	5	258K	53B
1404/03/04	209,785	202,808	209,785	205,496	0.02	5	1K	269M
1404/03/03	207,999	205,450	207,999	205,464	0.37	14	532K	109B
1404/02/31	205,120	204,533	205,120	204,708	(2.55)	2	2K	344M
1404/02/30	210,320	209,880	210,320	210,073	(2.79)	5	5K	958M
1404/02/29	216,410	215,741	216,420	216,106	(2.81)	14	88K	19B
1404/02/28	225,338	220,002	225,338	222,352	1.64	6	4K	798M
1404/02/27	220,546	215,570	220,546	218,775	2.17	5	2K	501M
1404/02/24	214,123	214,123	214,124	214,123	2.02	6	10K	2B
1404/02/23	220,744	209,708	220,744	209,889	(2.07)	16	971K	204B
1404/02/22	214,376	211,123	214,376	214,316	2.97	18	2M	362B
1404/02/21	210,851	205,233	210,852	208,133	0.24	6	3K	597M
1404/02/20	209,880	207,105	209,989	207,633	(1.92)	5	3K	558M
1404/02/17	211,554	210,550	213,123	211,698	1.39	9	8K	2B
1404/02/16	209,455	208,515	209,455	208,797	1.08	4	3K	695M
1404/02/15	208,554	206,440	209,897	206,568	(0.03)	19	2M	348B
1404/02/14	205,898	205,093	208,758	206,639	(1.49)	8	2M	350B
1404/02/13	209,799	209,455	209,799	209,765	(2.73)	7	12K	3B
1404/02/10	214,099	214,099	219,549	215,653	(1.87)	27	10K	2B
1404/02/09	217,124	217,123	220,458	219,770	(1.49)	7	18K	4B
1404/02/08	223,103	223,102	223,103	223,102	(2.57)	4	2K	433M
1404/02/07	228,987	228,987	229,000	228,987	(2.6)	6	6K	1B
1404/02/06	240,720	233,498	240,720	235,109	(2.33)	7	7K	2B
1404/02/03	240,685	240,685	242,010	240,718	(0.27)	6	4K	975M
1404/02/02	243,743	236,411	243,743	241,369	2.00	20	25K	6B
1404/02/01	235,257	235,257	242,314	236,644	0.59	11	106K	25B
1404/01/31	235,257	235,257	235,257	235,257	2.99	15	236K	55B
1404/01/30	228,528	225,321	228,528	228,428	2.95	13	99K	23B
1404/01/27	219,852	219,852	221,898	221,872	2.42	16	8K	2B
1404/01/26	216,700	216,209	216,700	216,629	1.85	12	33K	7B
1404/01/25	212,696	212,696	212,696	212,696	3.00	6	6K	1B
1404/01/24	206,501	206,501	206,501	206,501	3.00	1	949	196M
1404/01/23	200,487	200,487	200,487	200,487	3.00	6	2K	402M
1404/01/20	201,211	194,640	201,212	194,648	(1.21)	19	2M	345B
1404/01/19	197,201	196,826	198,406	197,025	2.28	6	11K	2B
1404/01/18	196,426	192,620	196,426	192,628	(0.52)	10	457K	88B
1404/01/17	198,877	193,630	198,877	193,644	(2.32)	6	777K	150B
1404/01/16	199,898	195,703	199,898	198,241	0.09	6	6K	1B
1404/01/10	196,988	196,988	199,121	198,054	1.77	2	2K	396M
1404/01/09	194,221	194,221	194,984	194,602	1.87	2	2K	389M
1404/01/06	192,591	190,085	192,591	191,032	0.18	8	204K	39B
1404/01/05	189,368	187,195	191,359	190,692	2.17	5	3K	571M
1403/12/28	189,523	185,724	189,523	186,649	(1.84)	4	8K	2B
1403/12/27	189,203	189,203	191,096	190,149	1.52	2	1K	190M
1403/12/26	189,424	185,985	189,988	187,299	0.81	6	2K	308M
1403/12/25	185,289	184,774	187,492	185,800	1.30	14	25K	5B
1403/12/22	181,021	180,475	185,985	183,418	(0.88)	6	2K	298M
1403/12/21	188,451	181,500	188,451	185,046	(0.74)	4	1K	268M
1403/12/20	187,221	185,841	187,221	186,434	0.50	4	2K	298M
1403/12/19	189,519	185,203	189,519	185,512	(2.8)	5	11K	2B
1403/12/18	192,324	190,122	192,324	190,851	(0.37)	3	2K	288M
1403/12/15	195,157	189,020	195,158	191,556	(1.5)	7	2K	415M
1403/12/14	193,264	190,683	195,368	194,474	(0.15)	6	2K	294M
1403/12/13	197,152	192,120	197,152	194,764	(1.13)	4	2K	292M
1403/12/12	198,744	193,304	199,569	196,991	0.45	15	9K	2B
1403/12/11	197,206	194,884	198,974	196,101	(1.22)	6	1M	201B
1403/12/08	197,853	197,850	199,206	198,515	0.80	7	3K	639M
1403/12/07	194,898	194,898	196,992	196,932	2.67	322	32K	6B
1403/12/06	190,742	189,798	192,809	191,814	2.35	227	24K	5B
1403/12/05	188,741	186,122	191,567	187,407	(0.59)	9	4K	760M
1403/12/04	189,977	187,000	189,977	188,510	(0.96)	5	2K	297M
1403/12/01	189,351	189,351	191,000	190,334	0.56	4	2K	381M
1403/11/30	185,321	185,321	190,584	189,278	0.68	5	2K	388M
1403/11/29	184,189	182,284	190,117	188,003	0.27	17	5K	999M
1403/11/28	185,998	185,998	187,988	187,506	1.18	5	2K	469M
1403/11/27	189,910	185,319	189,910	185,323	(2.03)	5	651K	121B
1403/11/23	191,360	187,500	193,314	189,158	(1.0)	13	477K	90B
1403/11/21	192,250	190,100	193,317	191,072	(0.29)	12	18K	3B
1403/11/17	191,607	191,607	192,122	191,620	(0.31)	6	2K	422M
1403/11/16	190,889	190,889	193,030	192,207	0.93	6	3K	498M
1403/11/15	189,995	189,995	190,998	190,439	1.18	5	2K	476M
1403/11/14	190,357	187,187	190,884	188,224	(0.96)	7	12K	2B
1403/11/13	191,558	188,984	191,558	190,042	(0.09)	7	3K	540M
1403/11/10	192,000	189,350	192,500	190,213	0.73	6	535K	102B
1403/11/08	191,915	188,498	194,150	188,827	(2.4)	11	934K	176B
1403/11/07	193,890	191,600	195,369	193,480	0.03	7	3K	658M
1403/11/06	191,579	191,579	195,252	193,427	1.75	7	3K	675M
1403/11/03	187,346	187,346	191,889	190,104	1.91	11	3K	526M
1403/11/02	186,985	183,829	191,524	186,544	(1.51)	11	25K	5B
1403/11/01	189,557	185,288	190,995	189,410	0.50	9	4K	852M
1403/10/30	187,838	186,852	189,052	188,462	(1.3)	9	4K	780M
1403/10/29	190,977	188,684	193,108	190,938	(0.98)	4	916	175M
1403/10/26	191,641	190,251	193,657	192,824	0.88	5	7K	1B
1403/10/24	190,429	189,094	191,963	191,137	1.04	9	2K	343M
1403/10/23	191,952	188,152	191,952	189,161	(1.78)	15	224K	42B
1403/10/22	194,866	191,286	196,378	192,587	(1.05)	16	41K	8B
1403/10/19	195,586	192,290	195,586	194,622	0.93	32	1M	282B
1403/10/18	191,004	190,700	193,490	192,823	2.20	7	3K	599M
1403/10/17	189,399	187,100	190,283	188,674	(0.75)	17	2M	372B
1403/10/16	190,597	188,600	191,401	190,100	1.01	7	3K	577M
1403/10/15	188,191	188,190	188,192	188,191	3.00	8	3K	564M
1403/10/12	183,413	182,700	185,531	182,711	0.87	6	60K	11B
1403/10/11	181,900	180,800	182,103	181,130	0.59	9	374K	68B
1403/10/10	183,213	180,000	183,213	180,072	(2.0)	5	34K	6B
1403/10/09	185,000	181,500	185,000	183,743	(0.7)	9	3K	593M
1403/10/08	185,000	181,682	185,349	185,047	(1.2)	8	3K	599M
1403/10/05	189,458	185,000	189,458	187,295	1.82	10	3K	616M
1403/10/04	185,498	183,600	185,498	183,941	2.02	8	10K	2B
1403/10/03	180,908	180,300	183,618	180,303	0.16	10	835K	151B
1403/10/02	182,610	178,600	182,610	180,006	1.53	10	5K	907M
1403/10/01	178,797	176,375	179,933	177,292	1.49	7	18K	3B
1403/09/28	176,125	174,000	176,951	174,693	(2.39)	9	189K	33B
1403/09/27	178,232	176,368	179,932	178,972	(1.57)	11	27K	5B
1403/09/26	179,724	176,589	181,943	181,822	0.85	217	848K	154B
1403/09/25	179,980	178,500	180,311	180,294	2.99	822	1M	219B
1403/09/24	173,601	173,300	175,069	175,060	2.99	34	1M	241B
1403/09/21	169,099	169,099	172,161	169,970	0.85	8	5K	802M
1403/09/20	167,891	167,891	168,600	168,545	1.29	5	3K	539M
1403/09/19	167,407	165,435	167,561	166,399	2.28	20	442K	74B
1403/09/18	164,917	161,853	164,917	162,690	(0.35)	11	139K	23B
1403/09/17	166,409	163,000	166,409	163,259	(1.78)	5	133K	22B
1403/09/14	166,000	165,348	166,830	166,225	0.66	5	60K	10B
1403/09/13	165,000	163,481	167,647	165,130	1.45	34	3M	460B
1403/09/12	160,849	160,849	165,000	162,765	1.41	12	118K	19B
1403/09/11	162,173	160,020	162,173	160,497	(0.4)	5	38K	6B
1403/09/10	163,959	160,048	163,959	161,135	(0.13)	11	100K	16B
1403/09/07	159,600	159,600	162,559	161,351	(0.46)	5	2K	323M
1403/09/06	162,640	158,710	163,200	162,103	1.33	9	4K	584M
1403/09/05	159,651	159,300	161,203	159,972	0.62	31	243K	39B
1403/09/04	158,405	158,021	159,290	158,992	2.14	5	2K	241M
1403/09/03	155,242	155,242	156,123	155,660	2.16	5	2K	324M
1403/08/30	154,503	151,993	154,893	152,370	(1.58)	7	52K	8B
1403/08/29	155,871	154,255	156,870	154,816	(0.08)	5	9K	1B
1403/08/28	153,731	153,731	155,490	154,941	0.97	7	4K	684M
1403/08/27	155,328	152,337	155,328	153,457	(0.02)	8	3K	474M
1403/08/26	153,953	153,399	153,953	153,484	1.69	7	7K	1B
1403/08/23	149,404	149,404	151,211	150,931	1.96	8	13K	2B
1403/08/22	148,784	148,022	148,784	148,031	(0.81)	5	63K	9B
1403/08/21	149,175	148,080	150,011	149,245	0.16	5	671K	100B
1403/08/20	148,882	148,882	151,104	149,008	1.57	28	2M	237B
1403/08/19	145,735	145,735	148,730	146,703	1.31	9	682K	100B
1403/08/16	145,372	143,926	145,372	144,803	(0.76)	6	140K	20B
1403/08/15	145,723	145,723	146,191	145,910	1.10	5	2K	365M
1403/08/14	143,683	143,683	144,680	144,328	0.28	3	2K	216M
1403/08/13	143,162	143,162	144,310	143,927	(2.23)	2	2K	216M
1403/08/12	145,582	145,582	147,358	147,210	2.11	3	6K	883M
1403/08/09	145,141	142,862	147,611	144,162	(0.95)	11	178K	26B
1403/08/08	146,453	144,647	146,453	145,545	(0.06)	6	4K	511M
1403/08/07	146,051	145,136	146,051	145,635	1.91	7	5K	788M
1403/08/06	144,089	142,750	144,371	142,908	(0.4)	8	108K	15B
1403/08/05	140,303	140,303	143,873	143,484	2.72	23	92K	13B
1403/08/02	139,985	139,480	139,985	139,685	(1.13)	6	3K	420M
1403/08/01	141,731	140,621	141,731	141,281	(0.4)	5	3K	439M
1403/07/30	141,437	141,399	142,160	141,845	(0.33)	6	3K	433M
1403/07/29	143,260	141,843	143,260	142,309	(1.21)	6	3K	437M
1403/07/28	144,752	143,621	144,752	144,051	(0.7)	5	3K	397M
1403/07/25	144,440	143,545	145,237	145,062	0.48	8	3K	496M
1403/07/24	144,000	144,000	144,375	144,370	(0.48)	4	3K	439M
1403/07/23	146,652	144,560	146,652	145,066	(1.18)	6	3K	479M
1403/07/22	147,205	146,348	147,205	146,792	1.17	6	3K	502M
1403/07/21	145,100	145,100	145,100	145,100	0.18	2	2K	327M
1403/07/18	143,493	143,493	144,959	144,846	0.62	7	3K	493M
1403/07/17	144,000	143,940	144,000	143,950	0.43	6	2M	341B
1403/07/16	143,300	143,300	143,360	143,340	0.24	6	3K	474M
1403/07/15	143,000	142,900	143,000	143,000	(0.59)	6	3K	474M
1403/07/14	143,507	143,070	143,911	143,848	0.13	5	607K	87B
1403/07/11	143,660	143,660	143,660	143,660	(1.0)	4	2K	345M
1403/07/10	145,500	144,990	145,500	145,111	(0.92)	3	465	67M
1403/07/09	146,687	146,362	146,687	146,454	0.46	6	3K	483M
1403/07/08	145,599	145,500	145,780	145,779	0.18	7	803K	117B
1403/07/07	145,958	145,200	145,958	145,510	(0.32)	6	3K	406M
1403/07/04	147,683	145,438	147,683	145,973	(0.79)	7	532K	78B
1403/07/03	146,370	146,370	147,369	147,139	1.19	5	4K	612M
1403/07/02	144,120	144,120	145,858	145,412	0.96	7	3K	495M
1403/07/01	144,004	142,738	144,169	144,029	0.14	8	3K	456M
1403/06/28	143,672	142,652	144,078	143,834	1.28	7	3K	476M
1403/06/27	141,799	141,799	143,112	142,015	0.98	10	133K	19B
1403/06/26	140,149	139,313	140,920	140,637	0.30	7	4K	499M
1403/06/25	140,502	138,454	140,502	140,219	0.30	8	3K	472M
1403/06/24	140,899	139,290	141,110	139,794	(0.45)	12	46K	6B
1403/06/21	140,699	139,354	140,700	140,429	0.29	8	4K	500M
1403/06/20	140,349	139,799	140,349	140,018	0.33	8	4K	617M
1403/06/19	139,500	139,058	140,693	139,554	(0.04)	10	777K	108B
1403/06/18	139,693	139,167	139,893	139,608	(0.28)	7	4K	497M
1403/06/17	140,462	139,993	140,791	139,998	(0.56)	7	202K	28B
1403/06/13	140,791	140,791	140,791	140,791	0.21	6	3K	452M
1403/06/11	140,970	140,480	140,971	140,497	0.33	6	414K	58B
1403/06/10	139,075	139,075	140,307	140,028	1.33	7	4K	555M
1403/06/07	138,299	137,682	138,310	138,196	(0.06)	9	206K	28B
1403/06/06	138,311	138,100	138,311	138,276	0.11	7	4K	499M
1403/06/05	138,403	137,781	138,403	138,127	0.10	7	4K	532M
1403/06/03	137,528	137,528	137,996	137,990	0.83	9	204K	28B
1403/05/31	136,857	136,856	136,857	136,856	0.24	4	3K	377M
1403/05/30	136,480	136,480	136,670	136,533	0.13	24	5K	719M
1403/05/29	136,233	135,362	137,159	136,349	0.49	3	4K	497M
1403/05/28	136,798	135,445	136,999	135,685	(0.03)	14	1M	201B
1403/05/27	135,721	135,721	136,236	135,727	0.09	3	4K	549M
1403/05/24	135,574	135,574	135,647	135,605	0.76	7	4K	523M
1403/05/23	134,869	133,347	134,870	134,583	0.46	8	133K	18B
1403/05/22	135,562	133,960	135,562	133,963	(1.14)	5	281K	38B
1403/05/21	135,646	135,457	135,646	135,512	0.96	7	4K	515M
1403/05/20	135,727	134,147	135,727	134,227	(0.93)	8	441K	59B
1403/05/16	135,734	135,251	135,734	135,481	(0.25)	7	4K	521M
1403/05/15	136,094	134,611	136,094	135,827	(0.02)	6	7K	922M
1403/05/14	135,137	135,137	136,264	135,855	1.21	7	3K	463M
1403/05/13	137,701	133,731	137,701	134,231	(3.23)	7	13K	2B
1403/05/10	138,982	138,295	138,982	138,715	(2.05)	7	3K	485M
1403/05/09	141,749	141,414	141,749	141,623	(0.88)	8	4K	622M
1403/05/08	143,950	141,584	143,950	142,884	(0.97)	9	4K	532M
1403/05/06	144,525	143,868	144,525	144,290	0.11	8	4K	607M
1403/05/03	144,439	143,010	144,439	144,134	(0.29)	9	4K	620M
1403/05/02	144,557	144,557	144,558	144,557	0.09	8	5K	673M
1403/05/01	144,420	144,420	144,420	144,420	(0.27)	7	3K	491M
1403/04/31	146,358	143,246	146,358	144,814	(1.12)	8	4K	524M
1403/04/30	146,450	145,877	146,450	146,448	(0.44)	2	25K	4B
1403/04/27	147,100	147,100	147,100	147,100	(0.24)	5	8K	1B
1403/04/24	148,926	146,899	148,926	147,452	(0.75)	9	8K	1B
1403/04/23	148,731	148,167	148,731	148,570	0.31	7	4K	572M
1403/04/20	149,807	147,197	149,808	148,118	0.05	11	5K	668M
1403/04/19	149,673	147,584	149,674	148,039	(0.08)	11	175K	26B
1403/04/18	149,545	148,140	150,487	148,151	(0.87)	12	1M	156B
1403/04/17	154,999	149,255	154,999	149,451	0.69	8	12K	2B
1403/04/16	142,767	142,767	151,000	148,422	4.25	16	56K	8B
1403/04/13	141,942	141,850	142,928	142,378	1.15	8	4K	563M
1403/04/12	140,106	140,106	140,998	140,753	1.72	8	4K	514M
1403/04/11	137,962	137,634	139,401	138,375	1.14	8	4K	538M
1403/04/10	139,321	135,520	139,321	136,812	(2.65)	4	4K	531M
1403/04/09	139,998	139,849	140,991	140,529	0.84	8	7K	1B
1403/04/06	139,042	139,042	139,655	139,361	1.29	63	10K	1B
1403/04/04	137,383	136,727	138,321	137,584	0.21	11	5K	755M
1403/04/03	137,342	137,080	137,342	137,291	0.03	7	3K	480M
1403/04/02	137,705	136,978	137,705	137,254	0.04	8	4K	544M
1403/03/30	136,918	136,918	137,624	137,201	0.41	7	4K	508M
1403/03/29	137,084	136,399	137,084	136,642	0.14	8	4K	540M
1403/03/27	136,475	136,276	136,510	136,452	(0.97)	8	4K	540M
1403/03/26	139,172	137,501	139,172	137,793	(0.72)	8	4K	538M
1403/03/23	139,254	138,519	139,276	138,786	(0.32)	7	3K	472M
1403/03/22	139,623	139,146	139,623	139,232	(0.23)	8	4K	509M
1403/03/21	139,082	139,082	139,815	139,547	0.96	9	4K	559M
1403/03/20	137,289	137,289	138,293	138,220	0.12	8	4K	545M
1403/03/19	138,598	137,922	138,598	138,056	(0.92)	9	4K	553M
1403/03/16	140,687	138,966	140,687	139,342	0.24	8	4K	537M
1403/03/13	141,011	138,784	141,011	139,014	(1.56)	6	26K	4B
1403/03/12	142,271	140,804	142,271	141,212	0.73	7	5K	685M
1403/03/09	135,911	135,911	141,595	140,190	2.59	15	7K	1B
1403/03/08	136,134	135,998	136,841	136,653	0.51	13	5K	686M
1403/03/07	136,926	135,577	136,926	135,963	(0.66)	9	4K	582M
1403/03/06	137,088	136,784	137,088	136,873	(1.2)	8	4K	527M
1403/03/05	139,739	137,082	139,739	138,539	(0.47)	10	4K	559M
1403/03/01	139,290	137,916	139,784	139,194	0.58	12	4K	558M
1403/02/30	142,027	137,843	142,027	138,391	(3.36)	9	4K	538M
1403/02/29	144,191	140,642	145,127	143,207	(0.51)	14	4K	566M
1403/02/26	143,669	142,228	144,283	143,943	0.06	10	6K	910M
1403/02/25	144,340	142,876	145,432	143,855	0.05	62	9K	1B
1403/02/24	146,429	141,911	146,429	143,776	(0.84)	8	7K	1B
1403/02/23	148,494	144,557	148,622	144,993	(2.69)	25	455K	66B
1403/02/22	149,432	148,675	149,438	149,008	(0.39)	34	7K	1B
1403/02/19	150,768	149,000	150,768	149,585	(0.98)	10	4K	584M
1403/02/18	151,201	150,600	151,674	151,059	(0.08)	10	4K	605M
1403/02/17	152,111	150,624	152,111	151,176	(0.9)	12	4K	665M
1403/02/16	153,491	150,927	153,785	152,545	(0.48)	12	5K	797M
1403/02/12	152,918	152,915	153,531	153,281	0.31	12	5K	807M
1403/02/11	154,161	152,355	154,161	152,811	(1.03)	10	4K	613M
1403/02/10	154,635	152,159	155,059	154,404	0.44	11	4K	556M
1403/02/09	155,186	153,694	155,186	153,731	(1.19)	11	4K	626M
1403/02/08	156,634	155,211	157,290	155,579	(0.36)	11	36K	6B
1403/02/05	156,037	155,939	156,747	156,135	0.34	16	4K	649M
1403/02/04	155,995	154,021	156,697	155,613	(0.8)	46	4K	655M
1403/02/03	156,702	156,158	157,805	156,866	(0.33)	10	4K	644M
1403/02/02	158,262	157,267	158,839	157,388	1.45	6	12K	2B
1403/02/01	155,061	154,478	156,470	155,136	3.24	12	502K	78B
1403/01/29	150,001	150,001	150,347	150,263	0.81	19	6K	943M
1403/01/28	150,589	147,577	150,589	149,049	(1.0)	11	5K	687M
1403/01/27	150,434	150,434	150,578	150,556	0.40	10	4K	641M
1403/01/26	149,954	149,954	149,955	149,954	(1.02)	2	320	48M
1403/01/25	154,170	148,709	154,170	151,500	(2.48)	10	4K	633M
1403/01/21	155,027	154,993	155,709	155,354	0.40	10	4K	660M
1403/01/20	155,135	154,501	155,288	154,736	2.47	7	4K	688M
1403/01/19	151,400	150,946	151,400	151,004	0.07	11	200K	30B
1403/01/18	155,618	149,900	155,618	150,905	(1.39)	12	100K	15B
1403/01/15	155,856	152,282	155,856	153,036	(0.87)	32	431K	66B
1403/01/14	152,974	152,974	155,026	154,385	(0.83)	7	14K	2B
1403/01/11	155,550	155,324	157,221	155,673	(1.07)	10	211K	33B
1403/01/08	157,159	157,159	157,360	157,351	0.49	36	4K	555M
1403/01/07	156,448	156,448	156,749	156,589	(0.44)	4	565	88M
1403/01/06	158,872	156,668	158,872	157,281	0.70	4	724	114M
1403/01/05	155,903	154,360	156,853	156,189	2.33	12	450K	70B
1402/12/28	152,631	152,538	152,631	152,629	1.76	17	2K	304M
1402/12/27	149,984	149,580	151,076	149,984	0.0	3	81K	12B
1402/12/26	147,601	147,601	149,984	149,983	(0.75)	2	81K	12B
1402/12/23	151,117	151,117	151,117	151,117	(0.24)	1	500	76M
1402/12/22	151,543	150,211	151,702	151,478	0.33	6	2K	246M
1402/12/21	150,790	149,801	151,297	150,984	0.41	7	1K	208M
1402/12/20	150,369	150,369	150,369	150,369	(1.1)	2	999	150M
1402/12/16	152,038	152,038	152,039	152,039	0.32	44	5K	702M
1402/12/15	151,095	150,000	152,500	151,556	3.09	3	834	126M
1402/12/14	149,268	147,009	149,569	147,018	(2.63)	9	207K	30B
1402/12/13	150,287	148,401	151,287	150,982	3.76	11	13K	2B
1402/12/12	144,098	144,098	147,258	145,505	1.96	6	1K	208M
1402/12/09	142,710	142,407	142,710	142,705	0.93	2	508	72M
1402/12/08	141,604	140,201	141,605	141,387	(0.86)	4	226	32M
1402/12/07	142,700	140,996	142,700	142,614	0.36	2	158	23M
1402/12/05	141,621	141,227	142,639	142,105	(0.78)	12	12K	2B
1402/12/02	143,418	143,000	143,619	143,216	0.72	5	807	116M
1402/12/01	143,661	142,195	143,661	142,196	(0.9)	7	355K	51B
1402/11/30	143,841	142,000	143,841	143,482	1.31	4	762	109M
1402/11/29	141,426	141,400	142,813	141,630	0.09	7	3K	438M
1402/11/28	140,800	140,800	143,117	141,507	(1.82)	5	18K	3B
1402/11/25	144,126	144,126	144,127	144,126	0.32	2	535	77M
1402/11/24	143,722	143,001	144,429	143,670	0.12	4	584	84M
1402/11/23	143,500	143,500	144,435	143,502	(1.3)	4	4K	506M
1402/11/21	145,390	145,390	145,390	145,390	0.38	1	700	102M
1402/11/18	144,833	144,833	144,833	144,833	(0.03)	1	300	43M
1402/11/17	144,530	144,530	145,035	144,878	(0.18)	3	1K	172M
1402/11/16	145,133	145,133	145,133	145,133	(0.37)	1	100	15M
1402/11/15	145,723	144,838	145,723	145,670	0.73	2	319	46M
1402/11/14	144,578	144,578	145,345	144,611	(0.01)	4	927	134M
1402/11/11	143,805	143,805	144,699	144,628	0.49	3	1K	185M
1402/11/10	145,641	142,500	145,641	143,928	(1.13)	8	1K	198M
1402/11/09	146,040	145,041	146,040	145,580	0.72	5	1K	195M
1402/11/08	145,439	144,000	145,743	144,546	(0.56)	10	2K	344M
1402/11/07	145,097	144,001	145,438	145,362	1.09	3	714	104M
1402/11/04	143,924	143,800	143,924	143,800	0.03	8	700K	101B
1402/11/03	146,449	143,085	146,449	143,753	(2.28)	7	40K	6B
1402/11/02	148,166	146,000	148,166	147,101	(0.35)	5	2K	338M
1402/11/01	147,339	145,882	147,997	147,615	(0.8)	5	2K	266M
1402/10/30	148,821	147,461	149,984	148,803	(0.01)	22	1M	152B
1402/10/27	149,848	148,806	149,848	148,823	(0.72)	4	6K	939M
1402/10/26	149,957	149,002	149,957	149,899	(0.15)	5	2K	315M
1402/10/25	151,626	150,118	151,627	150,119	(0.15)	22	1M	170B
1402/10/24	151,398	150,118	151,536	150,344	0.21	27	2M	282B
1402/10/23	150,285	149,200	150,691	150,029	(0.04)	7	7K	1B
1402/10/20	150,085	150,084	150,085	150,085	0.81	8	5K	726M
1402/10/19	148,772	148,772	149,076	148,880	0.41	5	2K	232M
1402/10/18	148,289	148,071	148,289	148,269	(0.16)	3	1K	171M
1402/10/17	148,507	148,175	148,565	148,501	0.46	4	2K	322M
1402/10/16	147,740	147,740	147,830	147,826	0.16	2	1K	155M
1402/10/13	147,455	146,001	147,660	147,588	0.01	3	1K	168M
1402/10/12	147,762	147,462	147,762	147,577	(0.28)	3	1K	151M
1402/10/11	148,503	147,000	148,504	147,985	(0.23)	7	4K	554M
1402/10/10	148,999	147,000	149,051	148,333	(0.22)	13	7K	1B
1402/10/09	148,100	147,430	148,975	148,666	0.49	11	5K	782M
1402/10/06	147,300	146,700	148,167	147,938	0.85	8	4K	523M
1402/10/05	148,400	146,680	148,448	146,691	(0.99)	12	684K	100B
1402/10/04	148,950	148,157	148,950	148,158	(0.76)	16	677K	100B
1402/10/03	149,670	149,081	149,670	149,287	0.89	2	143	21M
1402/10/02	149,670	147,800	149,680	147,976	(0.06)	5	3K	397M
1402/09/29	148,062	148,000	149,290	148,063	(0.05)	10	601K	89B
1402/09/28	149,400	148,062	149,800	148,139	0.01	488	648K	96B
1402/09/27	148,671	147,220	148,671	148,126	1.15	68	676K	100B
1402/09/25	146,520	146,120	148,265	146,445	0.81	1,895	198K	29B
1402/09/22	146,012	144,589	146,012	145,268	(0.24)	4	138	20M
1402/09/21	144,964	144,500	147,459	145,620	(0.12)	31	49K	7B
1402/09/20	144,982	144,982	146,971	145,793	0.28	59	38K	6B
1402/09/19	145,513	145,001	145,600	145,387	0.46	39	43K	6B
1402/09/18	146,813	144,201	146,813	144,720	(0.44)	12	12K	2B
1402/09/15	147,606	144,784	147,606	145,358	(1.38)	35	114K	17B
1402/09/14	146,842	146,796	148,640	147,388	0.53	3	913	135M
1402/09/13	146,000	145,805	148,300	146,610	1.38	18	6K	912M
1402/09/12	142,500	142,242	146,146	144,619	1.32	37	690K	100B
1402/09/11	139,501	139,501	143,218	142,728	3.03	32	15K	2B
1402/09/08	137,546	137,499	138,900	138,532	0.27	16	46K	6B
1402/09/07	138,263	137,340	138,762	138,159	0.95	8	406	56M
1402/09/06	136,508	136,508	138,671	136,856	(0.11)	11	7K	954M
1402/09/05	137,145	136,445	137,968	137,003	0.28	9	416	57M
1402/09/04	137,285	136,500	137,285	136,621	(0.03)	5	2K	217M
1402/09/01	137,657	136,600	137,657	136,663	0.38	10	6K	865M
1402/08/30	136,852	135,810	137,237	136,149	(0.93)	21	12K	2B
1402/08/29	137,686	137,067	137,686	137,421	(0.31)	2	70	10M
1402/08/27	137,941	137,749	137,941	137,845	0.04	2	200	28M
1402/08/24	138,840	137,736	138,840	137,789	(0.73)	5	2K	335M
1402/08/23	138,918	137,573	139,180	138,797	0.03	14	18K	2B
1402/08/22	138,920	138,626	138,920	138,755	0.53	8	5K	708M
1402/08/21	139,077	137,723	139,077	138,021	(0.58)	19	7K	909M
1402/08/20	139,337	138,514	139,869	138,820	(0.15)	16	8K	1B
1402/08/17	138,489	138,489	140,300	139,022	0.72	7	4K	522M
1402/08/16	137,141	137,069	139,342	138,032	2.05	18	9K	1B
1402/08/15	135,000	135,000	135,874	135,258	1.16	7	5K	643M
1402/08/14	134,096	133,161	134,421	133,704	0.78	37	78K	10B
1402/08/13	132,233	132,233	134,020	132,675	0.89	19	60K	8B
1402/08/10	131,663	130,933	131,663	131,508	(0.82)	5	16K	2B
1402/08/09	132,084	132,084	133,700	132,591	0.23	11	3K	414M
1402/08/08	132,670	132,084	133,064	132,284	0.91	12	8K	996M
1402/08/07	129,196	129,196	133,000	131,097	0.06	6	12K	2B
1402/08/06	133,000	128,874	133,000	131,012	(1.06)	3	98	13M
1402/08/03	131,472	131,472	133,400	132,416	0.01	9	770	102M
1402/08/02	134,856	132,200	134,856	132,407	(2.11)	4	1K	154M
1402/08/01	136,447	134,751	136,447	135,264	(0.6)	4	300	41M
1402/07/30	135,953	135,897	137,000	136,080	0.55	4	621	85M
1402/07/29	135,454	135,239	135,454	135,335	0.23	7	3K	456M
1402/07/26	135,945	134,729	135,945	135,018	(1.61)	8	774	105M
1402/07/25	137,170	136,318	137,692	137,228	1.07	9	336	46M
1402/07/24	135,327	135,280	136,747	135,777	0.45	12	4K	554M
1402/07/23	135,338	135,036	135,338	135,166	(0.67)	9	400	54M
1402/07/22	137,400	135,740	137,400	136,079	(1.74)	11	2K	259M
1402/07/19	137,912	137,912	138,840	138,490	0.74	13	450	62M
1402/07/18	136,522	136,296	137,965	137,467	0.97	18	115K	16B
1402/07/17	136,237	135,700	136,620	136,152	(1.57)	33	2M	205B
1402/07/16	139,319	134,300	140,710	138,330	(1.89)	14	80K	11B
1402/07/15	142,347	140,168	142,347	141,001	(0.65)	15	26K	4B
1402/07/12	141,400	141,400	142,373	141,922	0.39	6	260	37M
1402/07/10	141,395	140,799	141,899	141,364	(0.4)	12	573	81M
1402/07/09	142,255	141,587	142,279	141,926	(1.4)	13	538	76M
1402/07/08	144,930	142,608	144,930	143,938	(0.38)	16	683	98M
1402/07/05	144,100	144,100	145,102	144,481	0.07	12	2K	352M
1402/07/04	144,400	143,638	145,638	144,377	(1.1)	17	2K	343M
1402/07/03	146,816	145,727	146,816	145,976	0.0	15	1K	187M
1402/07/01	145,800	145,634	147,029	145,976	(0.39)	25	2K	232M
1402/06/29	146,814	145,800	147,348	146,545	0.74	19	41K	6B
1402/06/28	146,200	145,469	147,450	145,472	(1.38)	14	384K	56B
1402/06/27	147,000	147,000	147,835	147,510	0.30	31	42K	6B
1402/06/26	146,000	146,000	147,889	147,072	1.04	14	2K	347M
1402/06/22	145,200	145,200	145,775	145,560	2.56	5	450	66M
1402/06/21	141,765	141,765	146,100	141,929	(2.52)	13	10K	1B
1402/06/20	145,101	145,101	146,250	145,592	(0.29)	8	560	82M
1402/06/19	147,094	145,817	147,979	146,014	(0.79)	16	4K	542M
1402/06/18	149,098	147,004	149,098	147,173	(0.44)	28	9K	1B
1402/06/14	147,994	147,000	150,298	147,824	1.00	32	81K	12B
1402/06/13	146,796	145,821	147,966	146,355	(0.15)	38	53K	8B
1402/06/12	146,705	146,487	146,705	146,570	(0.7)	11	560	82M
1402/06/11	147,598	147,447	148,498	147,604	(0.34)	15	594	88M
1402/06/08	146,200	146,200	148,578	148,109	1.98	19	2K	337M
1402/06/07	145,198	145,000	145,895	145,240	0.96	21	2K	327M
1402/06/06	143,899	142,773	145,599	143,860	0.0	21	3K	455M
1402/06/05	141,499	141,499	143,999	143,857	3.85	22	5K	651M
1402/06/04	138,997	138,100	141,299	138,520	1.50	30	14K	2B
1402/06/01	136,294	134,730	137,065	136,467	(0.62)	40	10K	1B
1402/05/31	137,795	136,222	137,795	137,321	(0.35)	14	708	97M
1402/05/30	137,996	137,665	137,996	137,807	0.78	20	760	105M
1402/05/29	136,190	136,190	136,999	136,737	0.41	17	1K	157M
1402/05/28	138,198	135,300	138,198	136,181	(1.58)	12	2K	302M
1402/05/25	136,600	136,600	138,599	138,362	(0.48)	12	585	81M
1402/05/24	140,798	138,675	140,798	139,023	(1.54)	17	4K	502M
1402/05/23	141,497	140,807	141,497	141,201	0.74	24	4K	564M
1402/05/22	140,397	140,125	140,397	140,162	(1.98)	25	4K	550M
1402/05/21	144,797	140,399	144,797	143,000	(1.95)	21	4K	549M
1402/05/18	145,999	145,503	145,999	145,841	(0.66)	12	610	89M
1402/05/17	147,299	145,929	147,299	146,815	0.17	16	1K	165M
1402/05/16	147,297	146,305	147,297	146,572	(0.22)	20	5K	679M
1402/05/15	147,465	146,399	147,465	146,889	0.21	16	844	124M
1402/05/14	145,899	145,899	147,000	146,579	1.66	35	12K	2B
1402/05/10	144,491	143,831	144,491	144,188	0.91	26	7K	1B
1402/05/09	142,997	142,712	143,570	142,892	(1.13)	31	6K	903M
1402/05/08	146,298	143,299	146,298	144,521	(1.73)	20	3K	409M
1402/05/07	146,950	146,045	147,465	147,058	0.26	12	321	47M
1402/05/04	146,497	146,427	147,432	146,679	(0.39)	14	490	72M
1402/05/03	147,997	147,020	147,997	147,247	0.12	15	2K	286M
1402/05/02	147,099	147,054	147,383	147,069	0.14	15	2K	305M
1402/05/01	146,699	146,100	147,196	146,859	(0.18)	18	2K	281M
1402/04/31	147,899	146,987	147,899	147,118	(1.6)	15	710	104M
1402/04/28	149,498	147,999	151,290	149,509	1.42	17	3K	419M
1402/04/27	146,298	146,268	148,890	147,420	1.69	16	3K	440M
1402/04/26	147,802	142,221	147,802	144,970	(2.76)	18	3K	437M
1402/04/25	151,899	146,998	151,899	149,080	(2.6)	10	964	144M
1402/04/24	153,799	152,490	153,799	153,054	(0.26)	11	700	107M
1402/04/21	155,897	151,728	155,897	153,456	(1.74)	20	6K	862M
1402/04/20	159,797	154,000	159,797	156,181	(2.94)	23	24K	4B
1402/04/19	161,799	160,696	161,799	160,906	(1.17)	12	3K	469M
1402/04/18	162,699	162,471	163,298	162,815	(0.03)	20	10K	2B
1402/04/17	161,998	161,212	163,599	162,872	1.31	14	1K	206M
1402/04/14	161,198	160,301	161,198	160,765	0.41	24	11K	2B
1402/04/13	159,898	159,300	161,895	160,106	1.43	14	5K	880M
1402/04/12	157,999	157,798	158,020	157,846	0.86	17	5K	778M
1402/04/11	156,190	156,134	158,998	156,502	0.30	16	5K	767M
1402/04/10	157,299	156,023	157,697	156,028	(0.35)	18	576K	90B
1402/04/07	157,794	156,501	157,794	156,581	(1.02)	19	5K	798M
1402/04/06	159,599	157,929	159,599	158,195	(0.83)	14	5K	748M
1402/04/05	159,097	158,328	159,790	159,512	0.03	8	530	85M
1402/04/04	159,490	159,300	159,653	159,466	0.67	16	7K	1B
1402/04/03	159,718	158,157	159,718	158,403	(1.11)	19	7K	1B
1402/03/31	159,852	159,799	160,790	160,175	0.64	6	250	40M
1402/03/30	158,175	158,001	159,898	159,162	0.40	10	560	89M
1402/03/29	158,500	158,460	158,696	158,524	0.45	18	6K	999M
1402/03/28	160,387	156,100	160,387	157,811	(2.43)	10	765	121M
1402/03/27	161,063	161,000	162,898	161,744	0.51	12	3K	415M
1402/03/24	160,197	160,179	162,990	160,927	1.81	15	5K	867M
1402/03/23	156,741	156,517	158,662	158,065	1.04	27	16K	3B
1402/03/22	163,255	154,600	163,255	156,442	(3.43)	40	73K	11B
1402/03/21	162,599	160,930	163,692	161,994	(2.24)	18	8K	1B
1402/03/20	169,299	163,036	169,299	165,707	(2.03)	7	330	55M
1402/03/17	170,062	169,109	170,399	169,133	(0.52)	19	11K	2B
1402/03/16	169,500	169,500	170,140	170,015	0.58	12	2K	378M
1402/03/13	168,700	167,042	169,207	169,036	1.05	20	14K	2B
1402/03/10	169,720	167,128	169,720	167,286	(1.56)	12	9K	1B
1402/03/09	168,490	168,490	170,798	169,940	1.60	22	12K	2B
1402/03/08	166,590	166,004	169,310	167,269	0.64	22	9K	2B
1402/03/07	171,379	165,510	171,379	166,201	(4.41)	11	1K	241M
1402/03/06	173,910	171,020	175,361	173,865	(0.08)	11	21K	4B
1402/03/03	173,612	173,612	174,854	174,010	0.93	21	22K	4B
1402/03/02	171,146	171,145	175,350	172,403	0.70	27	55K	10B
1402/03/01	171,140	170,812	171,999	171,213	0.70	21	94K	16B
1402/02/31	169,670	169,670	171,392	170,018	(0.85)	12	2K	361M
1402/02/30	173,760	168,345	173,760	171,473	(0.11)	8	502	86M
1402/02/27	171,690	170,918	173,880	171,670	(0.19)	12	13K	2B
1402/02/25	169,625	167,710	173,769	171,994	2.06	24	133K	23B
1402/02/24	165,400	163,279	169,640	168,519	3.20	70	427K	72B
1402/02/23	169,600	160,773	169,600	163,296	(2.49)	31	780K	127B
1402/02/20	177,760	165,834	177,760	167,469	(5.02)	9	1K	176M
1402/02/19	176,260	170,700	178,370	176,322	0.28	16	2K	358M
1402/02/18	184,350	173,535	184,350	175,829	(3.73)	32	48K	8B
1402/02/17	193,329	181,526	193,329	182,648	(4.81)	34	59K	11B
1402/02/16	191,200	190,845	194,060	191,870	0.83	18	2K	469M
1402/02/13	191,580	188,761	191,581	190,286	(0.01)	34	377K	72B
1402/02/12	186,496	186,495	191,463	190,297	3.27	28	207K	39B
1402/02/11	184,152	182,371	186,538	184,277	0.08	30	38K	7B
1402/02/10	183,999	183,871	187,649	184,129	1.53	49	20K	4B
1402/02/09	178,958	178,954	182,904	181,355	1.99	33	49K	9B
1402/02/06	177,770	175,491	180,300	177,825	0.06	27	5K	885M
1402/02/05	178,620	175,810	183,290	177,724	0.74	30	2K	425M
1402/02/04	175,500	174,926	178,700	176,413	0.61	24	17K	3B
1402/01/30	175,500	173,703	177,000	175,351	0.74	24	3K	482M
1402/01/29	173,000	170,884	175,500	174,055	1.72	34	3K	563M
1402/01/28	172,190	168,883	172,190	171,107	0.43	25	6K	1B
1402/01/27	170,250	168,401	173,390	170,377	1.61	25	5K	807M
1402/01/26	166,860	166,860	170,150	167,683	3.07	21	22K	4B
1402/01/22	161,450	161,450	166,694	162,681	(1.98)	44	563K	92B
1402/01/21	168,340	161,000	170,165	165,965	(0.04)	21	33K	5B
1402/01/20	165,750	164,638	168,656	166,036	0.54	38	1M	230B
1402/01/19	162,490	162,490	167,487	165,148	3.08	32	18K	3B
1402/01/16	158,440	158,440	162,490	160,215	0.67	23	2K	291M
1402/01/15	159,170	156,275	162,160	159,147	1.42	32	17K	3B
1402/01/14	158,320	155,300	159,334	156,919	1.44	15	1K	189M
1402/01/09	154,270	153,338	156,900	154,690	1.16	22	27K	4B
1402/01/08	153,140	151,677	155,700	152,918	0.82	25	3K	485M
1402/01/05	150,000	149,000	152,487	150,492	0.88	19	2K	320M
1401/12/28	148,190	145,800	149,500	149,176	2.65	34	17K	2B
1401/12/27	140,158	140,158	147,700	145,331	3.79	26	21K	3B
1401/12/24	137,390	137,210	141,600	140,027	3.11	25	4K	590M
1401/12/23	136,190	135,000	137,195	135,799	0.87	32	2M	325B
1401/12/22	135,790	134,200	137,195	134,627	(0.84)	18	135K	18B
1401/12/21	137,799	134,487	137,799	135,762	(0.77)	15	2K	311M
1401/12/20	138,599	136,400	139,399	136,821	(0.27)	23	26K	4B
1401/12/16	136,299	134,900	138,820	137,186	1.11	17	7K	937M
1401/12/15	136,198	135,100	136,198	135,683	(0.38)	16	1K	149M
1401/12/14	136,699	135,800	139,399	136,198	0.32	15	286K	39B
1401/12/13	135,000	135,000	136,800	135,769	(1.64)	20	1K	201M
1401/12/10	139,884	135,610	139,899	138,035	(1.04)	20	2K	301M
1401/12/09	138,799	137,699	141,499	139,479	0.78	31	7K	937M
1401/12/08	136,465	135,567	140,314	138,401	(1.86)	20	60K	8B
1401/12/07	141,000	138,021	142,375	141,018	4.85	72	766K	108B
1401/12/06	130,000	130,000	137,200	134,494	3.35	55	101K	14B
1401/12/03	128,899	127,800	130,600	130,131	1.80	22	779K	101B
1401/12/02	126,509	126,509	130,190	127,833	2.72	25	326K	42B
1401/12/01	121,299	121,299	126,399	124,452	3.32	22	85K	11B
1401/11/30	119,699	119,699	121,499	120,457	0.09	17	2K	261M
1401/11/26	120,499	119,746	120,499	120,347	0.01	11	260	31M
1401/11/25	121,399	120,000	121,399	120,331	(0.59)	11	938	113M
1401/11/24	121,699	120,590	122,799	121,049	(0.04)	17	1K	165M
1401/11/23	121,299	120,400	121,899	121,095	(0.64)	12	631	76M
1401/11/19	121,799	120,953	121,883	121,881	0.77	13	50K	6B
1401/11/18	119,294	119,294	121,999	120,953	1.77	20	849	103M
1401/11/17	117,116	117,116	119,500	118,850	0.83	15	404	48M
1401/11/16	119,487	116,200	119,487	117,876	(0.24)	16	1K	158M
1401/11/12	119,379	117,651	119,699	118,154	(1.75)	19	14K	2B
1401/11/11	119,947	118,000	121,599	120,255	1.18	20	4K	491M
1401/11/10	118,809	115,050	120,000	118,847	1.70	18	10K	1B
1401/11/09	123,846	116,693	123,846	116,866	(4.95)	21	20K	2B
1401/11/08	125,853	122,951	126,680	122,953	(0.42)	21	658K	81B
1401/11/05	129,912	122,933	129,912	123,473	(4.99)	22	81K	10B
1401/11/04	130,598	128,510	131,099	129,952	0.01	13	11K	1B
1401/11/03	131,347	128,000	132,800	129,943	(1.0)	20	53K	7B
1401/11/02	129,151	127,400	131,799	131,252	0.99	26	121K	16B
1401/11/01	130,110	127,100	131,088	129,963	0.50	12	42K	6B
1401/10/28	128,510	128,510	130,700	129,320	0.51	19	6K	718M
1401/10/27	128,830	127,390	129,300	128,660	1.05	13	12K	2B
1401/10/26	125,649	125,649	129,798	127,329	1.88	18	3K	359M
1401/10/24	124,271	122,698	126,199	124,984	(0.61)	11	2K	225M
1401/10/21	127,173	124,500	127,173	125,757	(0.53)	10	767	96M
1401/10/20	126,430	126,430	127,791	126,430	1.41	15	790K	100B
1401/10/19	123,714	123,333	126,599	124,674	1.37	27	11K	1B
1401/10/18	120,991	120,991	124,896	122,983	1.69	20	2K	245M
1401/10/17	118,170	118,170	121,919	120,938	3.18	17	802K	97B
1401/10/14	118,962	116,400	118,962	117,206	(1.89)	12	839	98M
1401/10/13	120,316	118,851	121,845	119,461	0.28	18	2M	239B
1401/10/12	118,125	118,113	121,131	119,133	2.16	23	182K	22B
1401/10/11	119,229	115,188	120,316	116,617	(2.73)	20	463K	54B
1401/10/10	122,852	118,266	122,852	119,887	(2.92)	14	2K	220M
1401/10/07	118,110	118,110	123,961	123,491	4.87	27	32K	4B
1401/10/05	115,989	114,592	118,921	117,756	2.35	16	4K	508M
1401/10/04	115,751	114,799	117,718	115,055	1.08	18	46K	5B
1401/10/03	111,312	111,312	116,211	113,828	2.45	23	9K	1B
1401/09/30	111,102	111,098	111,102	111,101	(0.17)	8	400	44M
1401/09/29	111,580	110,804	111,723	111,295	(0.55)	7	350	39M
1401/09/28	112,000	111,200	112,000	111,913	(0.04)	10	750	84M
1401/09/27	110,635	110,635	112,000	111,963	1.33	12	2K	250M
1401/09/26	110,352	109,230	111,173	110,493	(1.08)	10	440	49M
1401/09/23	110,601	110,601	112,100	111,699	3.21	7	100K	11B
1401/09/22	106,810	106,748	110,971	108,222	1.47	14	15K	2B
1401/09/21	105,412	105,357	107,345	106,654	1.41	13	824	88M
1401/09/20	103,985	103,985	105,987	105,173	0.32	10	669	70M
1401/09/19	105,102	103,471	105,332	104,835	(0.16)	9	516	54M
1401/09/16	105,000	104,285	105,406	105,004	0.02	9	13K	1B
1401/09/15	105,000	104,700	105,000	104,979	0.58	11	1K	153M
1401/09/14	105,630	104,295	105,630	104,373	(0.45)	29	5K	537M
1401/09/13	104,621	104,072	105,559	104,842	0.09	9	800	84M
1401/09/12	105,600	104,066	106,300	104,748	(1.85)	13	1K	140M
1401/09/09	106,300	104,966	106,943	106,726	1.41	34	7K	761M
1401/09/08	105,383	104,370	105,585	105,245	0.14	17	2K	164M
1401/09/07	105,600	103,968	105,600	105,094	1.22	7	310	33M
1401/09/06	104,200	103,272	105,331	103,825	(1.12)	9	900	93M
1401/09/05	105,037	104,400	105,282	105,003	(0.03)	8	460	48M
1401/09/02	104,800	104,500	105,634	105,037	0.59	11	2K	187M
1401/09/01	105,300	104,066	105,900	104,416	(0.82)	12	1K	109M
1401/08/30	104,800	104,800	105,634	105,280	(0.09)	7	311	33M
1401/08/29	104,300	104,300	105,836	105,379	1.08	7	582	61M
1401/08/28	104,970	103,493	104,970	104,248	(2.1)	3	150	16M
1401/08/25	106,100	105,654	106,943	106,480	0.91	11	1K	152M
1401/08/24	105,500	104,944	106,641	105,516	0.19	13	506	53M
1401/08/23	106,200	104,166	106,641	105,313	(0.53)	10	1K	107M
1401/08/22	106,400	105,600	106,400	105,878	(0.66)	7	395	42M
1401/08/21	107,735	106,152	109,300	106,584	0.35	15	239K	26B
1401/08/18	104,600	103,196	108,283	106,210	(0.12)	28	37K	4B
1401/08/17	106,100	104,747	107,465	106,340	1.93	11	10K	1B
1401/08/16	101,800	101,800	106,300	104,329	2.09	14	628	66M
1401/08/15	100,600	100,600	102,900	102,194	4.38	25	4K	452M
1401/08/14	96,893	96,893	99,500	97,908	1.89	23	216K	21B
1401/08/11	95,990	95,700	96,700	96,089	0.18	8	404	39M
1401/08/10	95,400	95,400	96,600	95,912	1.92	8	400	38M
1401/08/09	94,700	94,100	95,600	94,109	0.40	7	31K	3B
1401/08/08	92,950	92,950	94,500	93,731	0.34	8	400	37M
1401/08/07	93,100	92,968	94,700	93,410	(0.43)	8	750	70M
1401/08/04	95,400	93,100	95,400	93,817	(2.02)	6	300	28M
1401/08/03	96,600	94,610	96,644	95,756	(0.47)	12	498	48M
1401/08/02	97,110	95,580	97,310	96,212	(0.33)	13	729	70M
1401/08/01	97,100	96,398	97,200	96,526	(1.11)	8	1K	111M
1401/07/30	97,600	96,890	98,000	97,608	(0.42)	8	363	35M
1401/07/27	97,400	96,902	98,547	98,019	0.64	9	500	49M
1401/07/26	96,950	96,950	97,500	97,392	1.24	6	300	29M
1401/07/25	95,600	95,579	96,955	96,199	1.04	8	411	40M
1401/07/24	96,600	94,693	96,600	95,209	(1.43)	9	923	88M
1401/07/23	97,000	96,497	97,200	96,594	(1.49)	6	1K	121M
1401/07/20	96,200	96,200	98,784	98,058	2.26	17	382K	37B
1401/07/19	95,000	95,000	96,200	95,891	1.83	4	174	17M
1401/07/18	94,700	93,969	95,300	94,167	(0.04)	6	1K	104M
1401/07/17	95,000	94,000	95,000	94,201	(0.23)	5	249	23M
1401/07/16	95,700	93,400	96,380	94,419	1.94	11	26K	2B
1401/07/12	96,100	91,868	96,100	92,626	(2.5)	36	252K	23B
1401/07/11	94,276	93,015	96,581	95,000	2.77	19	821K	78B
1401/07/10	96,100	92,000	96,100	92,443	(1.96)	24	355K	33B
1401/07/09	99,000	93,884	99,000	94,290	(2.38)	12	12K	1B
1401/07/06	98,100	96,530	99,100	96,593	(0.54)	8	10K	995M
1401/07/04	96,100	96,100	97,600	97,117	0.90	6	300	29M
1401/07/02	97,200	95,500	97,200	96,255	0.01	6	59K	6B
1401/06/30	98,500	95,800	98,500	96,242	(2.83)	23	195K	19B
1401/06/29	99,600	98,650	99,600	99,050	(0.75)	6	300	30M
1401/06/28	100,400	99,100	100,400	99,800	(0.52)	6	300	30M
1401/06/27	101,600	98,896	101,600	100,322	(1.2)	8	355	36M
1401/06/23	102,600	101,059	102,600	101,543	0.31	6	300	30M
1401/06/22	100,405	100,405	102,443	101,230	0.44	3	252	26M
1401/06/21	101,400	100,500	101,400	100,786	1.05	7	350	35M
1401/06/20	102,500	98,796	102,500	99,737	(1.11)	7	660	66M
1401/06/19	104,000	99,782	104,000	100,852	(1.71)	38	48K	5B
1401/06/16	105,170	101,455	105,170	102,603	(1.63)	40	31K	3B
1401/06/15	104,600	104,000	104,600	104,300	(0.49)	5	250	26M
1401/06/14	105,500	103,622	105,500	104,818	(0.35)	8	398	42M
1401/06/13	105,900	104,700	105,900	105,187	1.19	6	300	32M
1401/06/12	107,800	102,933	107,800	103,946	(2.91)	8	900	94M
1401/06/09	107,500	106,900	107,500	107,060	(0.12)	5	250	27M
1401/06/08	108,800	106,500	108,800	107,184	1.19	6	350	38M
1401/06/07	108,400	104,510	108,400	105,928	0.11	7	615	65M
1401/06/06	108,600	105,800	108,600	105,811	(3.37)	13	45K	5B
1401/06/05	109,300	107,810	109,670	109,505	0.66	7	13K	1B
1401/06/02	108,900	108,600	108,900	108,785	1.60	9	550	60M
1401/06/01	106,700	106,680	107,200	107,076	2.13	9	496	53M
1401/05/31	106,800	104,100	106,800	104,838	(1.11)	9	850	89M
1401/05/30	106,600	105,500	106,600	106,014	(0.16)	7	350	37M
1401/05/29	108,000	105,990	108,000	106,180	0.15	8	550	58M
1401/05/26	107,500	105,000	107,500	106,020	1.67	7	613	65M
1401/05/25	107,899	104,100	107,899	104,274	(1.17)	12	7K	780M
1401/05/24	106,900	104,800	107,290	105,504	(0.94)	12	1K	117M
1401/05/23	107,800	106,200	107,800	106,502	0.50	8	24K	3B
1401/05/22	105,690	105,100	107,300	105,975	1.79	9	1K	111M
1401/05/19	106,200	104,100	106,200	104,109	(1.14)	8	46K	5B
1401/05/18	106,600	105,200	106,600	105,312	0.88	7	2K	170M
1401/05/15	105,600	103,700	105,600	104,391	(0.08)	27	311K	32B
1401/05/12	103,900	103,900	104,990	104,474	0.86	8	400	42M
1401/05/11	103,600	103,400	103,800	103,583	(0.02)	6	300	31M
1401/05/10	103,700	103,400	103,900	103,600	1.03	6	300	31M
1401/05/09	105,100	102,000	105,100	102,544	(2.83)	10	1K	124M
1401/05/08	105,200	104,200	105,800	105,526	0.52	8	1K	121M
1401/05/05	104,600	104,600	105,200	104,978	0.69	7	613	64M
1401/05/04	103,900	103,900	104,590	104,263	(0.32)	6	300	31M
1401/05/03	105,700	103,500	105,700	104,601	(1.9)	11	5K	543M
1401/05/02	108,300	105,400	108,300	106,632	(1.25)	8	395	42M
1401/05/01	108,300	107,600	108,400	107,987	(0.2)	8	400	43M
1401/04/29	107,900	107,100	108,600	108,200	0.17	10	500	54M
1401/04/28	107,400	107,400	108,500	108,012	1.01	8	400	43M
1401/04/26	108,200	106,700	108,200	106,931	(1.75)	11	6K	669M
1401/04/25	109,700	108,300	109,700	108,835	(1.14)	9	570	62M
1401/04/22	109,600	109,600	110,700	110,087	0.63	9	450	50M
1401/04/21	109,000	109,000	109,600	109,400	(0.45)	7	350	38M
1401/04/20	111,300	108,501	111,300	109,890	(1.53)	8	844	93M
1401/04/18	111,900	111,300	112,000	111,600	0.35	5	100K	11B
1401/04/15	113,000	111,200	113,000	111,208	(1.35)	10	46K	5B
1401/04/14	112,300	112,201	113,200	112,728	0.11	10	533	60M
1401/04/13	112,200	112,200	113,300	112,600	1.25	8	400	45M
1401/04/12	111,800	111,200	112,200	111,205	(0.18)	8	46K	5B
1401/04/11	113,200	111,300	113,200	111,408	(1.26)	9	42K	5B
1401/04/08	113,200	112,300	113,300	112,824	(0.91)	8	515	58M
1401/04/07	113,250	112,300	113,864	113,861	1.65	17	872K	99B
1401/04/06	111,500	111,500	112,800	112,012	(0.14)	8	400	45M
1401/04/05	113,200	111,501	113,200	112,174	(0.31)	8	501	56M
1401/04/04	113,800	112,400	113,800	112,519	(1.26)	10	4K	461M
1401/04/01	114,300	113,600	114,300	113,958	(0.49)	10	576	66M
1401/03/31	115,200	114,000	115,200	114,514	(1.16)	8	350	40M
1401/03/30	115,900	115,300	116,700	115,856	(0.76)	9	450	52M
1401/03/29	117,100	115,700	117,200	116,749	0.90	9	443	52M
1401/03/28	118,100	115,600	118,100	115,704	(1.59)	14	140K	16B
1401/03/25	118,300	116,900	118,300	117,570	0.21	13	710	83M
1401/03/24	118,300	117,300	118,300	117,324	(0.02)	17	45K	5B
1401/03/23	116,800	116,800	119,000	117,345	1.18	12	3K	297M
1401/03/22	116,000	115,100	117,100	115,973	0.07	12	23K	3B
1401/03/21	115,360	114,214	116,027	115,893	0.24	10	49K	6B
1401/03/18	115,400	115,000	116,500	115,620	0.18	11	669	77M
1401/03/17	115,600	114,400	115,800	115,408	0.14	11	666	77M
1401/03/16	118,100	113,800	118,100	115,244	(1.8)	10	606	70M
1401/03/11	118,300	117,100	118,300	117,353	(0.24)	8	1K	172M
1401/03/10	118,200	117,300	118,400	117,639	(0.12)	15	5K	564M
1401/03/09	118,800	116,600	118,800	117,784	(0.45)	8	13K	2B
1401/03/08	118,000	116,400	119,000	118,311	(2.19)	3	450	53M
1401/03/07	121,500	118,000	122,000	120,955	0.90	9	65K	8B
1401/03/04	119,000	119,000	121,000	119,882	0.93	9	37K	4B
1401/03/03	118,000	117,400	119,000	118,777	1.24	22	296K	35B
1401/03/02	121,400	116,700	121,500	117,317	(3.25)	13	30K	3B
1401/03/01	120,800	120,300	121,500	121,259	2.10	13	2K	190M
1401/02/31	118,900	118,688	120,154	118,766	(2.01)	8	139K	16B
1401/02/28	120,200	118,700	121,200	121,196	(0.22)	14	327K	40B
1401/02/27	121,100	119,501	122,600	121,464	1.04	20	9K	1B
1401/02/26	121,100	120,200	122,000	120,208	0.63	20	49K	6B
1401/02/25	121,000	119,200	122,200	119,454	(1.56)	16	51K	6B
1401/02/24	120,500	119,335	122,600	121,348	1.69	40	70K	8B
1401/02/21	117,900	116,800	120,200	119,335	2.25	15	88K	11B
1401/02/20	115,500	115,500	117,519	116,706	(0.4)	15	92K	11B
1401/02/19	118,000	114,900	118,310	117,177	0.0	30	37K	4B
1401/02/18	116,760	116,760	118,500	117,175	0.09	21	32K	4B
1401/02/17	115,000	115,000	117,900	117,068	2.16	24	2K	206M
1401/02/12	113,900	113,900	115,250	114,593	0.87	18	997	114M
1401/02/11	113,200	112,500	114,400	113,608	0.53	28	3K	396M
1401/02/10	111,500	111,500	113,600	113,006	1.34	21	2K	178M
1401/02/07	111,260	110,400	112,100	111,507	0.27	19	5K	608M
1401/02/06	110,100	110,100	111,700	111,210	0.77	24	8K	845M
1401/02/05	108,900	108,900	110,400	110,363	1.47	18	21K	2B
1401/02/04	108,900	108,000	109,200	108,760	(0.15)	16	29K	3B
1401/01/31	109,300	108,100	110,000	108,923	0.91	28	3K	374M
1401/01/30	107,000	106,300	109,400	107,936	0.26	26	5K	496M
1401/01/29	106,500	106,500	108,700	107,655	1.90	31	2K	173M
1401/01/28	105,200	104,700	106,500	105,649	1.03	34	2K	232M
1401/01/27	104,300	104,000	105,300	104,570	0.94	20	1K	105M
1401/01/24	103,100	102,700	104,800	103,594	(0.42)	29	4K	433M
1401/01/23	106,800	103,010	106,800	104,029	(2.75)	23	2K	180M
1401/01/22	107,100	106,600	107,900	106,976	(0.29)	27	1K	149M
1401/01/21	106,600	106,600	108,500	107,288	1.12	24	2K	225M
1401/01/20	105,316	104,500	107,000	106,103	0.0	13	847	90M
1401/01/17	106,500	105,000	107,100	106,100	0.03	7	350	37M
1401/01/16	105,000	104,500	107,300	106,070	(0.13)	15	820	87M
1401/01/15	106,000	104,700	108,200	106,212	0.83	16	1K	154M
1401/01/14	104,500	104,450	106,000	105,334	3.78	17	969	102M
1401/01/10	100,500	100,500	101,500	101,499	1.14	3	71K	7B
1401/01/09	101,500	99,810	101,500	100,357	0.17	4	211	21M
1401/01/08	0	0	0	100,190	0.0	14	785	79M
1401/01/07	99,850	99,610	101,100	100,190	0.29	14	785	79M
1401/01/06	100,600	99,800	101,200	99,902	(0.52)	15	11K	1B
1400/12/28	100,600	100,400	100,600	100,422	0.91	4	900	90M
1400/12/25	98,900	98,900	99,800	99,514	0.57	14	1K	121M
1400/12/24	99,200	98,800	99,400	98,951	(1.05)	12	2K	239M
1400/12/23	100,100	100,000	100,100	100,004	(0.94)	5	5K	535M
1400/12/18	100,900	100,000	101,800	100,957	1.04	38	6K	640M
1400/12/17	99,270	98,950	100,300	99,913	0.57	35	5K	520M
1400/12/16	99,070	98,131	101,530	99,344	1.24	41	2K	151M
1400/12/15	96,960	95,600	100,400	98,131	2.13	36	3K	260M
1400/12/14	96,000	95,500	97,000	96,087	0.96	33	3K	263M
1400/12/11	95,290	94,400	95,290	95,174	0.81	30	1K	113M
1400/12/09	95,000	93,900	95,000	94,412	0.0	26	4K	360M
1400/12/08	94,350	94,330	95,200	94,409	0.04	10	680	64M
1400/12/07	94,650	94,200	94,650	94,374	0.0	11	300	28M
1400/12/04	94,010	94,010	94,500	94,372	0.89	12	285	27M
1400/12/03	93,750	93,010	93,900	93,543	0.16	14	335	31M
1400/12/02	91,800	91,800	94,390	93,394	1.24	13	400	37M
1400/12/01	92,500	91,800	92,500	92,247	0.12	10	270	25M
1400/11/30	91,900	91,900	92,800	92,133	(0.17)	11	747	69M
1400/11/27	92,900	92,200	92,900	92,289	(0.45)	6	1K	129M
1400/11/25	92,670	92,670	92,720	92,703	0.33	2	300	28M
1400/11/24	93,300	92,000	93,300	92,400	(0.01)	5	780	72M
1400/11/23	93,100	92,300	92,900	92,405	(0.42)	4	1K	96M
1400/11/20	96,800	92,796	97,000	92,797	(4.81)	15	663K	62B
1400/11/19	97,870	97,000	98,000	97,485	0.10	6	1K	108M
1400/11/18	96,950	96,950	97,450	97,384	0.25	4	756	74M
1400/11/17	97,930	96,710	98,300	97,140	(2.76)	7	1K	98M
1400/11/16	100,000	99,800	100,000	99,900	(0.22)	2	200	20M
1400/11/13	100,200	99,300	100,200	100,118	0.10	2	110	11M
1400/11/12	99,800	99,300	100,800	100,022	0.51	4	2K	230M
1400/11/11	98,200	98,200	100,300	99,514	0.32	6	560	56M
1400/11/10	99,000	99,000	100,200	99,199	(0.99)	4	604	60M
1400/11/09	100,150	100,150	100,200	100,192	0.10	2	600	60M
1400/11/06	100,100	100,090	100,100	100,095	0.04	3	300	30M
1400/11/05	100,200	99,800	100,200	100,053	(0.45)	7	9K	855M
1400/11/04	100,800	100,500	100,800	100,506	(0.52)	4	3K	271M
1400/11/03	101,810	101,000	101,810	101,031	(1.15)	8	3K	266M
1400/11/02	102,500	102,100	102,500	102,204	(0.26)	6	2K	194M
1400/10/29	102,500	102,300	102,950	102,469	(0.35)	4	591	61M
1400/10/28	102,900	102,800	103,000	102,825	(0.43)	4	599	62M
1400/10/27	103,750	103,200	103,750	103,269	(0.44)	4	2K	165M
1400/10/26	104,000	103,700	104,000	103,722	(0.47)	3	1K	140M
1400/10/25	104,500	104,200	104,500	104,216	(0.36)	3	1K	115M
1400/10/22	104,500	104,500	105,450	104,593	(0.22)	5	1K	107M
1400/10/21	105,300	104,800	105,300	104,827	(0.36)	3	2K	194M
1400/10/20	105,300	105,200	105,300	105,210	(0.32)	5	1K	110M
1400/10/19	105,700	105,200	105,700	105,543	(0.31)	4	350	37M
1400/10/18	106,180	105,300	106,300	105,870	(0.27)	9	2K	203M
1400/10/15	106,000	106,000	106,200	106,160	0.28	2	504	54M
1400/10/14	106,000	105,500	106,500	105,862	(0.03)	6	516	55M
1400/10/13	106,500	105,500	107,000	105,895	(0.33)	9	1K	153M
1400/10/12	106,800	105,700	107,000	106,250	(0.39)	21	1M	120B
1400/10/11	107,000	105,200	107,000	106,662	(1.09)	4	301	32M
1400/10/08	108,100	107,600	108,100	107,839	0.27	5	894	96M
1400/10/07	107,800	106,200	108,300	107,551	0.05	10	2K	224M
1400/10/06	107,000	107,000	108,600	107,492	1.94	13	2K	250M
1400/10/05	104,400	104,000	107,000	105,447	0.27	19	2K	234M
1400/10/04	105,190	105,000	107,200	105,163	0.37	17	12K	1B
1400/10/01	103,600	102,500	105,300	104,774	0.53	42	20K	2B
1400/09/30	103,500	103,500	104,800	104,225	4.22	10	5K	539M
1400/09/29	104,000	100,000	104,000	100,002	(2.88)	8	600K	60B
1400/09/28	104,350	102,800	104,350	102,968	(0.12)	5	17K	2B
1400/09/27	104,200	102,000	104,800	103,093	(1.06)	9	2K	253M
1400/09/24	104,200	104,200	104,200	104,200	1.51	1	300	31M
1400/09/23	104,000	102,000	104,300	102,645	(1.05)	3	2K	205M
1400/09/22	104,150	102,000	104,150	103,734	(0.57)	5	1K	126M
1400/09/21	104,500	102,300	104,500	104,333	(0.9)	3	541	56M
1400/09/20	105,900	104,900	105,900	105,277	0.41	4	1K	136M
1400/09/17	104,920	104,300	105,500	104,848	0.11	7	1K	147M
1400/09/16	104,790	104,000	105,000	104,728	(0.18)	6	590	62M
1400/09/15	104,200	104,200	105,200	104,914	1.10	4	1K	110M
1400/09/14	104,200	103,500	104,800	103,773	(0.31)	6	4K	414M
1400/09/13	104,300	101,700	105,000	104,100	(0.76)	7	6K	591M
1400/09/10	105,800	102,000	105,800	104,894	(0.64)	4	2K	189M
1400/09/09	106,610	105,000	106,050	105,565	(0.71)	3	650	69M
1400/09/08	106,800	105,810	106,800	106,315	0.41	3	2K	175M
1400/09/07	105,650	105,650	106,400	105,878	(0.01)	5	1K	122M
1400/09/06	108,500	105,800	108,500	105,888	(2.8)	5	5K	563M
1400/09/03	110,400	108,000	110,400	108,943	(1.27)	5	700	76M
1400/09/02	109,800	109,800	110,500	110,345	0.05	6	540	60M
1400/09/01	109,300	109,300	110,600	110,288	2.09	8	1K	154M
1400/08/30	107,900	106,800	109,400	108,034	0.55	14	5K	525M
1400/08/29	110,500	106,700	110,500	107,444	(2.58)	5	2K	171M
1400/08/26	110,590	109,400	111,590	110,288	1.00	8	3K	369M
1400/08/25	109,000	108,900	110,500	109,193	(2.06)	4	3K	328M
1400/08/24	113,400	111,200	113,400	111,493	(1.65)	3	2K	261M
1400/08/23	113,700	112,700	114,500	113,359	(0.13)	34	1M	132B
1400/08/22	113,900	110,800	115,000	113,502	0.62	12	11K	1B
1400/08/19	112,890	112,600	113,600	112,802	0.57	7	2K	239M
1400/08/18	112,100	111,300	112,200	112,165	0.89	13	5K	592M
1400/08/17	109,200	109,200	112,200	111,178	(0.46)	12	2K	238M
1400/08/16	111,700	110,200	111,900	111,688	1.12	13	7K	760M
1400/08/15	109,982	109,199	112,000	110,456	2.76	9	2K	215M
1400/08/12	107,000	106,999	108,190	107,485	2.01	20	4K	399M
1400/08/11	104,081	104,081	106,600	105,372	(0.09)	9	3K	296M
1400/08/10	105,000	104,400	106,700	105,463	0.87	9	2K	176M
1400/08/09	106,000	104,000	106,000	104,557	(2.14)	9	888	93M
1400/08/08	108,200	106,000	109,000	106,839	(1.64)	6	1K	120M
1400/08/05	108,600	108,350	109,499	108,617	0.04	7	3K	287M
1400/08/04	108,600	107,700	109,400	108,576	(0.05)	10	3K	303M
1400/08/03	111,100	107,800	111,100	108,631	(1.78)	10	2K	236M
1400/08/01	112,540	110,000	113,800	110,601	(3.64)	11	4K	415M
1400/07/28	115,200	114,400	115,200	114,780	0.08	3	1K	139M
1400/07/27	114,866	114,220	114,871	114,688	0.29	6	1K	165M
1400/07/26	114,350	113,700	115,000	114,357	0.11	16	4K	435M
1400/07/25	114,200	113,200	114,500	114,229	0.06	9	2K	250M
1400/07/24	112,300	112,300	115,600	114,155	1.84	10	3K	338M
1400/07/21	113,200	110,700	113,200	112,096	(0.54)	6	1K	151M
1400/07/20	115,800	111,300	115,800	112,701	(2.86)	22	4K	418M
1400/07/19	116,700	115,275	117,000	116,025	(0.04)	9	2K	283M
1400/07/18	116,200	114,000	117,600	116,072	0.06	16	3K	391M
1400/07/17	119,700	115,200	119,700	116,002	(1.44)	9	7K	835M
1400/07/14	117,998	117,221	118,978	117,702	0.10	22	3K	351M
1400/07/12	118,000	116,410	118,949	117,579	0.46	41	6K	741M
1400/07/11	117,990	115,300	117,990	117,038	0.23	23	4K	484M
1400/07/10	116,400	115,150	117,900	116,764	2.12	33	10K	1B
1400/07/07	114,489	113,801	115,390	114,338	0.69	25	9K	1B
1400/07/06	114,000	112,371	115,200	113,549	0.16	27	7K	820M
1400/07/04	114,500	111,850	114,790	113,371	0.51	19	5K	603M
1400/07/03	111,500	111,500	113,700	112,794	2.01	25	9K	975M
1400/06/31	110,050	109,700	111,450	110,573	(0.43)	19	8K	905M
1400/06/30	113,300	109,000	113,300	111,046	(1.97)	29	18K	2B
1400/06/29	113,530	111,950	114,100	113,272	0.13	21	9K	983M
1400/06/28	115,000	111,400	115,200	113,122	(1.58)	19	11K	1B
1400/06/27	117,250	113,101	118,290	114,933	(1.84)	21	13K	2B
1400/06/24	120,300	116,800	120,300	117,092	(2.16)	21	17K	2B
1400/06/23	120,000	118,600	120,700	119,682	2.19	14	2K	216M
1400/06/22	119,600	115,200	121,000	117,115	(1.85)	14	3K	302M
1400/06/21	120,000	116,350	120,000	119,320	(1.86)	11	832	99M
1400/06/20	124,400	120,500	124,400	121,581	0.43	15	2K	237M
1400/06/17	119,600	119,600	121,800	121,056	(0.2)	14	2K	266M
1400/06/16	119,790	119,000	121,729	121,297	(0.91)	17	2K	194M
1400/06/15	122,800	120,000	124,500	122,415	0.15	32	8K	973M
1400/06/14	123,000	121,500	123,000	122,230	(0.56)	19	8K	1B
1400/06/13	124,879	122,850	124,999	122,913	1.05	39	87K	11B
1400/06/10	121,450	120,300	124,470	121,636	0.53	44	22K	3B
1400/06/09	120,500	119,350	124,800	120,997	(1.57)	46	42K	5B
1400/06/08	127,150	121,300	127,150	122,927	(5.7)	61	21K	3B
1400/06/07	131,750	125,050	132,300	130,355	0.51	77	28K	4B
1400/06/06	129,000	129,000	130,850	129,690	1.81	61	14K	2B
1400/06/03	128,000	125,000	128,650	127,381	2.23	43	15K	2B
1400/06/02	123,300	123,300	126,100	124,597	2.54	36	10K	1B
1400/06/01	122,400	120,610	122,750	121,510	(0.32)	36	17K	2B
1400/05/31	120,400	120,400	124,000	121,902	1.91	37	9K	1B
1400/05/24	120,500	118,110	121,000	119,614	(0.13)	35	5K	577M
1400/05/23	122,200	117,900	122,200	119,775	(0.39)	56	11K	1B
1400/05/20	117,866	117,866	121,750	120,243	3.23	28	5K	620M
1400/05/19	116,700	115,250	116,949	116,480	1.46	27	5K	557M
1400/05/18	111,500	111,500	116,700	114,799	0.36	31	24K	3B
1400/05/17	114,590	111,620	116,049	114,388	(0.86)	30	13K	2B
1400/05/16	115,480	114,800	115,510	115,375	3.79	52	17K	2B
1400/05/13	111,028	107,800	115,480	111,167	0.03	48	63K	7B
1400/05/12	109,317	109,317	111,800	111,134	1.42	33	14K	2B
1400/05/11	110,000	107,500	110,600	109,575	1.28	26	106K	12B
1400/05/10	108,100	108,100	108,367	108,193	0.08	4	149	16M