Name: صندوق سرمایه گذاری برلیان-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق سرمایه گذاری برلیان-سهام
برلیان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	46,510	45,132	46,510	45,686	(1.81)	35	323K	15B
1405/06/28	48,550	46,125	48,550	46,526	(2.16)	37	1M	54B
1405/06/25	48,035	47,312	48,035	47,551	1.96	31	1M	53B
1405/06/24	45,890	45,890	46,729	46,636	2.79	42	6M	262B
1405/06/23	46,930	45,050	46,930	45,368	(1.58)	67	1M	50B
1405/06/22	46,942	44,993	47,759	46,097	(0.62)	51	5M	227B
1405/06/21	46,460	45,797	46,594	46,384	2.54	49	1M	58B
1405/06/18	44,820	44,430	45,437	45,237	2.55	71	819K	37B
1405/06/17	44,119	44,000	44,119	44,114	2.99	42	5M	231B
1405/06/16	42,850	41,801	43,201	42,834	2.12	60	1M	59B
1405/06/15	42,347	41,803	42,347	41,943	2.01	23	2M	83B
1405/06/14	42,440	41,000	42,898	41,115	(1.68)	37	3M	127B
1405/06/11	41,608	41,608	42,840	41,816	(2.51)	40	467K	20B
1405/06/10	43,807	41,265	43,807	42,894	0.85	69	2M	79B
1405/06/09	41,100	41,100	42,976	42,532	1.93	38	4M	161B
1405/06/08	40,900	40,300	41,831	41,725	2.74	48	3M	113B
1405/06/07	40,900	40,300	41,831	41,725	2.74	48	3M	113B
1405/06/04	40,800	40,001	42,249	40,613	(1.02)	121	3M	139B
1405/06/03	40,580	40,520	41,336	41,032	2.24	39	435K	18B
1405/06/02	41,820	40,006	41,820	40,133	(2.69)	62	939K	38B
1405/06/01	41,335	41,000	41,335	41,243	2.77	21	108K	4B
1405/05/31	39,480	39,480	40,249	40,132	2.70	43	449K	18B
1405/05/28	37,900	37,900	39,450	39,077	2.03	39	310K	12B
1405/05/27	38,301	37,630	38,301	38,301	3.00	36	6M	238B
1405/05/26	36,880	36,800	37,572	37,186	1.94	332	8M	302B
1405/05/25	36,220	36,140	37,000	36,478	1.23	22	2M	74B
1405/05/24	37,950	36,027	37,950	36,033	(2.98)	31	2M	56B
1405/05/21	37,141	37,141	37,141	37,141	3.00	15	584K	22B
1405/05/20	37,141	37,141	37,141	37,141	3.00	15	584K	22B
1405/05/19	36,059	36,059	36,060	36,060	3.00	23	293K	11B
1405/05/18	36,110	34,337	36,110	35,010	(1.1)	35	330K	12B
1405/05/17	34,530	34,530	35,513	35,398	2.67	18	567K	20B
1405/05/14	34,479	34,479	34,479	34,479	3.00	4	120K	4B
1405/05/13	32,880	32,880	33,487	33,475	2.96	54	2M	76B
1405/05/12	32,880	32,880	33,487	33,475	2.96	54	2M	76B
1405/05/11	32,250	32,250	32,830	32,512	1.12	55	1M	35B
1405/05/10	32,800	32,006	32,800	32,151	(2.56)	65	789K	25B
1405/05/07	32,995	32,995	32,995	32,995	(3.0)	16	70K	2B
1405/05/06	34,547	33,800	34,548	34,015	1.41	27	127K	4B
1405/05/05	33,560	32,980	33,927	33,542	1.83	32	200K	7B
1405/05/04	32,740	32,740	33,090	32,939	2.53	20	27K	898M
1405/05/03	32,359	31,830	32,362	32,127	2.25	10	15K	480M
1405/04/31	31,420	31,420	31,420	31,420	2.66	1	280	9M
1405/04/30	30,600	30,361	30,879	30,607	2.09	11	416K	13B
1405/04/29	29,900	29,900	29,982	29,980	2.99	12	270K	8B
1405/04/28	29,108	29,108	30,100	29,109	(3.0)	12	210K	6B
1405/04/27	30,590	29,982	30,590	30,008	(2.92)	20	192K	6B
1405/04/24	30,740	30,740	30,920	30,909	1.18	7	1M	31B
1405/04/23	30,110	30,100	30,680	30,548	0.35	20	67K	2B
1405/04/22	30,220	30,220	30,740	30,440	(2.03)	54	2M	51B
1405/04/21	31,080	30,990	31,100	31,070	(2.56)	5	7K	218M
1405/04/20	32,850	31,816	32,850	31,887	(2.78)	15	205K	7B
1405/04/17	33,300	32,200	33,480	32,799	0.81	48	476K	16B
1405/04/16	32,250	32,200	32,549	32,537	2.96	70	2M	51B
1405/04/15	30,798	30,798	31,721	31,601	2.61	48	5M	153B
1405/04/14	30,798	30,798	31,721	31,601	2.61	48	5M	153B
1405/04/13	30,798	30,798	31,721	31,601	2.61	48	5M	153B
1405/04/10	30,798	30,798	31,721	31,601	2.61	48	5M	153B
1405/04/09	31,276	29,457	31,276	30,798	1.42	29	217K	7B
1405/04/08	31,720	30,177	31,840	30,367	(2.39)	24	2M	52B
1405/04/07	31,720	30,911	31,720	31,110	(2.38)	22	2M	63B
1405/04/06	32,250	30,646	32,250	31,867	0.87	77	4M	129B
1405/04/03	31,700	31,150	31,708	31,593	2.62	48	1M	35B
1405/04/01	31,520	30,483	31,520	30,785	(2.04)	23	325K	10B
1405/03/31	31,410	31,332	31,950	31,425	(2.71)	104	4M	123B
1405/03/30	32,620	31,220	32,620	32,301	0.96	27	296K	10B
1405/03/27	31,995	31,995	32,100	31,995	(3.0)	43	1M	39B
1405/03/26	33,034	31,130	33,034	32,984	2.84	92	4M	137B
1405/03/25	32,072	32,072	32,072	32,072	3.00	57	3M	97B
1405/03/24	31,138	31,138	31,138	31,138	3.00	35	2M	75B
1405/03/23	30,232	30,232	30,232	30,232	3.00	45	4M	109B
1405/03/20	28,570	28,570	29,651	29,352	1.96	39	308K	9B
1405/03/19	28,350	28,350	28,792	28,788	2.98	99	8M	242B
1405/03/18	27,750	27,750	28,629	27,954	(2.29)	43	873K	24B
1405/03/17	28,629	28,500	28,629	28,608	2.92	27	276K	8B
1405/03/16	27,799	27,500	27,813	27,796	2.94	45	8M	217B
1405/03/13	27,190	26,100	27,569	27,003	0.86	130	4M	111B
1405/03/12	26,760	26,000	27,246	26,774	1.21	85	2M	45B
1405/03/11	26,870	25,521	26,878	26,453	1.37	89	2M	57B
1405/03/10	26,100	26,000	26,100	26,096	2.98	11	139K	4B
1405/03/09	25,100	25,100	25,344	25,340	2.98	61	1M	33B
1405/03/06	24,241	24,241	24,770	24,606	2.32	77	2M	56B
1405/03/05	24,241	24,241	24,770	24,606	2.32	77	2M	56B
1405/03/04	24,100	23,890	24,436	24,049	1.37	94	3M	65B
1405/03/03	23,500	23,500	23,725	23,725	3.00	57	1M	27B
1405/03/02	22,850	22,850	23,073	23,034	2.83	30	427K	10B
1405/02/30	21,700	21,700	22,500	22,401	2.14	21	68K	2B
1405/02/29	22,590	21,909	22,960	21,932	(2.9)	32	6M	137B
1404/12/06	22,910	22,540	22,910	22,586	(1.16)	4	24K	541M
1404/12/05	22,850	22,850	22,850	22,850	(1.05)	1	45	1M
1404/12/04	23,215	22,890	23,216	23,093	2.45	3	797	18M
1404/12/03	22,540	22,540	22,540	22,540	(1.74)	1	2K	54M
1404/12/02	23,130	22,940	23,130	22,940	(1.04)	30	26K	603M
1404/11/29	23,180	23,180	23,180	23,180	(0.09)	1	460	11M
1404/11/28	23,640	23,180	23,640	23,200	(2.68)	5	1M	31B
1404/11/27	24,580	23,830	24,580	23,840	(2.93)	10	264K	6B
1404/11/26	24,690	24,380	24,790	24,560	(0.77)	6	2K	58M
1404/11/25	24,790	24,690	24,790	24,750	0.61	3	800	20M
1404/11/21	24,610	24,600	24,620	24,600	(2.84)	5	17K	419M
1404/11/20	25,330	25,320	25,330	25,320	(1.06)	2	500	13M
1404/11/19	25,730	24,880	25,730	25,590	2.28	9	20K	523M
1404/11/18	24,820	24,820	25,320	25,020	1.09	11	230K	6B
1404/11/14	24,740	24,740	24,750	24,750	2.23	2	170	4M
1404/11/13	24,320	24,190	24,320	24,210	2.50	6	40K	958M
1404/11/12	23,640	23,580	24,500	23,620	(2.72)	9	63K	1B
1404/11/11	24,280	24,280	24,280	24,280	(1.74)	2	22K	534M
1404/11/08	24,660	24,660	24,730	24,710	1.35	9	4K	87M
1404/11/07	24,880	24,380	24,880	24,380	(1.81)	6	190K	5B
1404/11/06	25,480	24,810	25,480	24,830	(2.89)	16	207K	5B
1404/11/05	26,080	25,490	26,080	25,570	(2.66)	17	77K	2B
1404/11/04	26,760	26,260	26,760	26,270	(2.88)	6	18K	470M
1404/11/01	27,190	27,030	27,190	27,050	0.74	3	11K	300M
1404/10/30	26,830	26,580	27,100	26,850	(0.04)	11	2K	61M
1404/10/29	26,880	26,820	26,980	26,860	1.47	11	195K	5B
1404/10/28	26,480	26,340	26,480	26,470	1.30	6	48K	1B
1404/10/24	26,860	25,980	26,860	26,130	(2.02)	14	15K	383M
1404/10/23	27,090	26,420	27,090	26,670	(0.3)	15	17K	445M
1404/10/22	26,600	26,600	26,880	26,750	2.49	11	762K	20B
1404/10/21	26,110	26,100	26,510	26,100	(0.46)	15	2M	41B
1404/10/20	25,940	25,640	26,650	26,220	0.11	13	45K	1B
1404/10/17	25,940	25,680	26,370	26,190	2.26	21	864K	23B
1404/10/16	25,400	25,400	25,640	25,610	2.85	5	56K	1B
1404/10/15	24,790	24,790	25,300	24,900	1.34	12	156K	4B
1404/10/14	24,600	24,530	24,810	24,570	1.61	9	8K	188M
1404/10/10	24,200	24,100	24,850	24,180	(0.29)	14	132K	3B
1404/10/09	24,620	24,230	24,620	24,250	(2.88)	27	507K	12B
1404/10/08	25,040	24,720	25,410	24,970	(0.36)	22	627K	16B
1404/10/07	25,000	25,000	25,440	25,060	0.64	7	6K	148M
1404/10/06	24,730	24,570	25,010	24,900	2.51	21	124K	3B
1404/10/03	24,260	24,200	24,620	24,290	1.17	16	53K	1B
1404/10/02	24,010	23,730	24,130	24,010	1.14	6	31K	733M
1404/10/01	23,880	23,300	23,900	23,740	0.13	11	64K	2B
1404/09/30	23,600	23,500	23,880	23,710	2.24	18	167K	4B
1404/09/29	23,260	23,100	23,470	23,190	1.76	20	156K	4B
1404/09/26	23,030	22,680	23,070	22,790	0.35	13	666K	15B
1404/09/25	22,900	22,660	23,020	22,710	0.89	19	1M	24B
1404/09/24	22,180	22,180	22,530	22,510	2.09	4	4K	87M
1404/09/23	22,000	21,960	22,250	22,050	(1.21)	13	13K	292M
1404/09/22	22,220	22,220	22,360	22,320	2.39	8	11K	238M
1404/09/19	21,830	21,500	21,880	21,800	1.02	17	1M	29B
1404/09/18	21,570	21,570	21,600	21,580	0.79	5	10K	216M
1404/09/17	21,400	21,400	21,520	21,410	1.28	9	122K	3B
1404/09/16	21,500	21,000	21,500	21,140	1.05	2	353	7M
1404/09/15	20,900	20,900	21,050	20,920	2.35	12	412K	9B
1404/09/12	20,350	20,160	20,720	20,440	0.99	61	3M	55B
1404/09/11	20,220	20,100	20,330	20,240	0.95	29	4M	85B
1404/09/10	20,180	19,960	20,250	20,050	0.86	27	640K	13B
1404/09/09	19,960	19,430	20,030	19,880	(0.65)	24	522K	10B
1404/09/08	20,000	19,980	20,290	20,010	(0.69)	12	114K	2B
1404/09/05	20,240	20,000	20,240	20,150	(0.15)	14	289K	6B
1404/09/04	20,150	20,140	20,250	20,180	1.77	15	2M	44B
1404/09/02	19,680	19,680	19,980	19,830	1.07	30	387K	8B
1404/09/01	19,690	19,580	19,690	19,620	0.31	26	285K	6B
1404/08/28	19,660	19,480	19,870	19,560	0.20	16	170K	3B
1404/08/27	19,700	19,460	19,700	19,520	(0.31)	12	198K	4B
1404/08/26	19,790	19,480	19,790	19,580	0.72	20	199K	4B
1404/08/25	19,630	19,380	19,630	19,440	0.36	9	76K	1B
1404/08/24	19,550	19,360	19,550	19,370	0.83	5	23K	439M
1404/08/21	19,450	19,160	19,450	19,210	(0.83)	6	29K	557M
1404/08/20	19,390	19,360	19,470	19,370	0.83	4	51K	982M
1404/08/19	19,260	19,160	19,390	19,210	(0.88)	9	114K	2B
1404/08/18	19,320	19,280	19,380	19,380	(2.17)	6	374K	7B
1404/08/17	20,250	19,640	20,250	19,810	0.56	14	1M	22B
1404/08/14	19,880	19,580	19,980	19,700	(1.84)	5	2K	42M
1404/08/13	20,190	19,760	20,270	20,070	(0.74)	9	9K	171M
1404/08/12	20,400	20,200	20,400	20,220	1.30	9	138K	3B
1404/08/11	20,100	19,790	20,150	19,960	(0.75)	12	6K	127M
1404/08/10	20,300	19,540	20,300	20,110	0.95	4	794	16M
1404/08/07	19,790	19,790	20,300	19,920	0.61	6	3K	60M
1404/08/06	19,800	19,640	20,250	19,800	0.05	8	10K	197M
1404/08/05	19,790	19,720	19,950	19,790	1.49	4	3K	66M
1404/08/04	19,400	19,400	19,700	19,500	1.14	3	2K	29M
1404/08/03	19,270	19,270	19,310	19,280	(0.72)	2	78K	2B
1404/07/30	19,420	19,420	19,420	19,420	0.99	1	26K	505M
1404/07/29	19,160	19,040	19,280	19,230	1.05	7	41K	780M
1404/07/28	19,340	18,920	19,340	19,030	(0.52)	9	72K	1B
1404/07/27	19,200	19,000	19,450	19,130	0.58	29	290K	6B
1404/07/26	19,000	19,000	19,230	19,020	0.69	7	161K	3B
1404/07/23	18,900	18,890	18,900	18,890	(1.36)	2	51K	971M
1404/07/22	19,000	19,000	19,210	19,150	1.27	31	679K	13B
1404/07/21	18,900	18,800	19,390	18,910	0.16	37	805K	15B
1404/07/20	18,550	18,550	19,000	18,880	2.11	26	436K	8B
1404/07/19	18,530	18,400	18,760	18,490	0.33	29	435K	8B
1404/07/16	18,520	18,200	18,530	18,430	0.88	10	793K	15B
1404/07/15	18,420	18,180	18,570	18,270	0.66	22	473K	9B
1404/07/14	18,250	18,020	18,500	18,150	0.50	13	91K	2B
1404/07/13	18,240	18,020	18,250	18,060	1.92	10	45K	808M
1404/07/12	17,730	17,720	17,730	17,720	2.90	31	975K	17B
1404/07/09	17,220	17,160	17,450	17,220	(0.92)	27	170K	3B
1404/07/08	17,510	16,980	17,510	17,380	0.81	48	707K	12B
1404/07/07	17,240	16,940	17,240	17,240	2.99	54	2M	27B
1404/07/06	16,740	16,740	16,740	16,740	2.95	6	471K	8B
1404/07/05	16,240	16,180	16,620	16,260	0.49	16	106K	2B
1404/07/02	16,390	16,040	16,390	16,180	(1.64)	14	150K	2B
1404/07/01	16,440	16,440	16,500	16,450	0.80	3	3K	47M
1404/06/31	16,350	16,240	16,350	16,320	2.64	7	1M	20B
1404/06/30	15,950	15,310	15,950	15,900	0.76	15	3M	54B
1404/06/29	15,910	15,720	16,160	15,780	(2.59)	24	271K	4B
1404/06/26	16,400	16,030	16,400	16,200	(1.94)	14	770K	12B
1404/06/25	16,530	16,510	16,540	16,520	(2.94)	26	531K	9B
1404/06/24	17,060	16,910	17,060	17,020	1.79	5	2K	41M
1404/06/23	16,520	16,480	16,960	16,720	0.60	13	50K	842M
1404/06/22	16,770	16,480	16,770	16,620	0.12	4	598	10M
1404/06/18	16,660	16,510	16,770	16,600	(1.25)	9	157K	3B
1404/06/17	16,580	16,580	17,200	16,810	(0.3)	303	415K	7B
1404/06/16	16,680	16,680	16,990	16,860	2.18	228	210K	4B
1404/06/15	16,120	16,120	16,500	16,500	0.98	5	37K	604M
1404/06/12	16,350	16,030	16,350	16,340	1.43	4	1K	23M
1404/06/11	16,000	15,910	16,240	16,110	2.09	5	552K	9B
1404/06/09	15,580	15,570	15,850	15,780	1.68	6	546K	9B
1404/06/08	15,520	15,400	15,700	15,520	(1.08)	8	3M	50B
1404/06/05	15,640	15,620	16,000	15,690	0.45	7	604K	9B
1404/06/04	15,340	15,340	15,800	15,620	0.0	3	813	13M
1404/06/01	15,620	15,600	15,950	15,620	(2.01)	14	1M	18B
1404/05/29	15,940	15,940	15,940	15,940	0.0	2	480	8M
1404/05/28	15,940	15,940	15,940	15,940	1.01	2	800	13M
1404/05/27	15,940	15,780	15,940	15,780	0.38	2	500K	8B
1404/05/26	15,810	15,600	15,820	15,720	2.34	4	4K	58M
1404/05/25	15,420	15,360	15,420	15,360	(0.39)	2	15K	238M
1404/05/22	15,420	15,420	15,420	15,420	(1.66)	1	330	5M
1404/05/21	15,680	15,680	15,680	15,680	(1.45)	1	1K	20M
1404/05/20	16,000	15,760	16,000	15,910	(0.93)	8	72K	1B
1404/05/19	16,050	16,050	16,060	16,060	0.06	2	368K	6B
1404/05/18	15,930	15,900	16,080	16,050	1.58	36	758K	12B
1404/05/14	16,400	15,630	16,400	15,800	(1.92)	53	1M	16B
1404/05/13	16,140	16,040	16,450	16,110	0.25	20	224K	4B
1404/05/12	16,200	15,820	16,470	16,070	(1.35)	20	264K	4B
1404/05/11	16,510	16,120	16,510	16,290	0.18	12	924K	15B
1404/05/08	16,380	15,810	16,600	16,260	(0.18)	30	2M	30B
1404/05/07	16,480	16,160	16,910	16,290	(2.16)	24	571K	9B
1404/05/06	16,780	16,580	16,780	16,650	(2.57)	17	328K	5B
1404/05/05	17,250	17,000	17,250	17,090	(0.64)	3	2K	30M
1404/05/04	17,340	17,100	17,340	17,200	(0.86)	3	2K	31M
1404/05/01	17,400	17,310	17,400	17,350	(2.75)	7	126K	2B
1404/04/31	17,730	17,730	18,000	17,840	1.65	5	91K	2B
1404/04/30	17,360	17,180	17,590	17,550	2.15	7	2K	29M
1404/04/29	17,080	17,080	17,490	17,180	(0.17)	9	3K	54M
1404/04/28	16,960	16,960	17,400	17,210	(0.41)	19	960K	17B
1404/04/25	16,800	16,800	17,390	17,280	1.95	12	28K	477M
1404/04/24	17,390	16,800	17,390	16,950	(0.76)	6	12K	203M
1404/04/23	17,140	17,020	17,140	17,080	0.53	5	4K	72M
1404/04/22	17,000	16,970	17,000	16,990	2.85	4	39K	668M
1404/04/21	16,560	16,500	16,560	16,520	2.74	3	1K	21M
1404/04/18	16,310	15,970	16,690	16,080	(2.31)	29	425K	7B
1404/04/17	16,590	16,330	17,070	16,460	(2.2)	34	381K	6B
1404/04/16	16,580	16,580	16,900	16,830	2.56	18	186K	3B
1404/04/11	16,410	16,410	16,410	16,410	(2.96)	23	1M	18B
1404/04/10	16,910	16,910	16,910	16,910	(2.98)	7	161K	3B
1404/04/09	17,430	17,430	17,430	17,430	(2.95)	3	40K	698M
1404/04/08	17,960	17,960	17,960	17,960	(2.97)	11	500K	9B
1404/04/07	18,510	18,510	18,510	18,510	(2.99)	9	181K	3B
1404/03/21	19,190	18,800	19,190	19,080	1.38	2	6K	105M
1404/03/20	18,830	18,820	18,830	18,820	0.53	3	4K	68M
1404/03/19	19,000	18,540	19,040	18,720	(1.73)	12	629K	12B
1404/03/18	18,890	18,620	19,460	19,050	0.79	54	2M	29B
1404/03/17	18,980	18,820	18,980	18,900	(2.07)	11	116K	2B
1404/03/13	19,360	18,790	19,540	19,300	(0.21)	60	1M	28B
1404/03/12	19,560	19,100	19,560	19,340	(0.77)	132	3M	56B
1404/03/11	19,500	19,300	19,500	19,490	(0.86)	31	1M	26B
1404/03/10	19,950	19,520	19,950	19,660	0.67	11	625K	12B
1404/03/07	19,540	19,400	19,600	19,530	0.77	32	853K	17B
1404/03/06	19,270	18,720	19,550	19,380	1.20	127	3M	51B
1404/03/05	19,280	18,910	19,280	19,150	(0.26)	24	1M	26B
1404/03/04	19,400	19,020	19,400	19,200	(0.41)	19	522K	10B
1404/03/03	19,420	19,100	19,500	19,280	1.42	15	471K	9B
1404/02/31	19,000	18,720	19,340	19,010	(1.04)	28	349K	7B
1404/02/30	19,600	19,140	19,600	19,210	(1.28)	22	1M	27B
1404/02/29	19,930	19,400	19,930	19,460	(1.62)	20	376K	7B
1404/02/28	19,750	19,540	20,000	19,780	1.59	32	3M	61B
1404/02/27	19,660	19,360	19,790	19,470	(0.26)	27	960K	19B
1404/02/24	19,550	19,400	19,800	19,520	0.93	32	656K	13B
1404/02/23	19,530	19,200	19,540	19,340	0.42	34	290K	6B
1404/02/22	19,080	19,000	19,360	19,260	2.39	69	1M	20B
1404/02/21	18,900	18,500	19,180	18,810	(0.42)	37	397K	7B
1404/02/20	19,300	18,840	19,300	18,890	(2.23)	19	410K	8B
1404/02/17	19,320	19,240	19,320	19,320	1.47	10	37K	723M
1404/02/16	18,860	18,860	19,060	19,040	0.79	6	61K	1B
1404/02/15	19,000	18,760	19,420	18,890	0.11	14	134K	3B
1404/02/14	18,820	18,680	19,100	18,870	(0.05)	19	1M	24B
1404/02/13	19,020	18,820	19,020	18,880	(1.46)	24	949K	18B
1404/02/10	18,860	18,800	19,290	19,160	2.30	77	3M	48B
1404/02/09	19,040	18,600	19,040	18,730	0.75	19	540K	10B
1404/02/08	18,560	18,480	18,950	18,590	0.49	18	263K	5B
1404/02/07	18,680	18,100	18,680	18,500	(0.8)	75	2M	35B
1404/02/06	18,780	18,050	19,000	18,650	0.32	83	2M	29B
1404/02/03	18,660	17,930	18,810	18,590	0.60	91	4M	74B
1404/02/02	19,440	18,330	19,440	18,480	(2.17)	72	1M	19B
1404/02/01	18,960	18,520	18,960	18,890	2.61	198	8M	153B
1404/01/31	18,300	18,300	18,480	18,410	2.56	335	10M	192B
1404/01/30	17,980	17,900	18,350	17,950	0.62	13	146K	3B
1404/01/27	17,660	17,500	18,100	17,840	1.36	22	888K	16B
1404/01/26	17,820	17,370	17,870	17,600	(1.62)	32	294K	5B
1404/01/25	17,610	17,590	18,230	17,890	1.07	39	834K	15B
1404/01/24	17,600	17,600	17,700	17,700	2.97	35	2M	42B
1404/01/23	17,240	16,980	17,240	17,190	0.59	6	1M	21B
1404/01/20	17,400	16,940	17,400	17,090	(0.87)	13	263K	4B
1404/01/19	16,970	16,970	17,240	17,240	2.99	26	933K	16B
1404/01/18	16,800	16,430	16,970	16,740	(0.71)	12	2M	36B
1404/01/17	16,970	16,710	16,970	16,860	(2.09)	20	524K	9B
1404/01/16	17,260	17,170	17,260	17,220	(0.23)	11	482K	8B
1404/01/10	17,200	17,200	17,400	17,260	1.47	3	7K	121M
1404/01/09	16,840	16,840	17,200	17,010	1.25	7	82K	1B
1404/01/06	16,800	16,740	17,000	16,800	1.63	17	133K	2B
1404/01/05	16,500	16,500	16,740	16,530	1.66	19	69K	1B
1403/12/28	16,340	16,230	16,340	16,260	(2.81)	17	594K	10B
1403/12/27	16,850	16,710	16,920	16,730	(0.24)	7	11K	188M
1403/12/26	16,680	16,680	16,800	16,770	0.54	22	153K	3B
1403/12/25	16,550	16,550	16,710	16,680	2.77	72	234K	4B
1403/12/22	16,370	16,100	16,430	16,230	0.19	56	464K	8B
1403/12/21	16,550	16,100	16,550	16,200	(0.98)	13	404K	7B
1403/12/20	16,360	16,340	16,610	16,360	0.49	5	67K	1B
1403/12/19	16,320	16,190	16,390	16,280	(2.28)	9	310K	5B
1403/12/18	16,900	16,390	17,100	16,660	(1.36)	24	522K	9B
1403/12/15	16,780	16,350	16,940	16,890	0.24	32	4M	62B
1403/12/14	16,890	16,400	16,890	16,850	0.0	14	306K	5B
1403/12/13	17,090	16,600	17,090	16,850	(1.52)	18	538K	9B
1403/12/12	17,320	16,790	17,440	17,110	(0.23)	34	886K	15B
1403/12/11	17,080	17,080	17,460	17,150	1.06	12	268K	5B
1403/12/08	17,150	16,700	17,190	16,970	1.68	30	513K	9B
1403/12/07	16,570	16,380	16,730	16,690	2.71	103	554K	9B
1403/12/06	16,500	16,220	16,620	16,250	(1.28)	98	4M	72B
1403/12/05	16,360	16,360	16,620	16,460	0.92	70	3M	52B
1403/12/04	16,490	15,980	16,490	16,310	(0.97)	25	2M	28B
1403/12/01	16,480	16,000	16,620	16,470	(0.06)	18	1M	20B
1403/11/30	16,640	16,010	16,660	16,480	(0.12)	81	2M	39B
1403/11/29	16,600	16,400	16,670	16,500	0.06	12	761K	13B
1403/11/28	16,510	16,370	16,600	16,490	(0.6)	17	614K	10B
1403/11/27	16,810	16,480	16,810	16,590	(1.43)	9	1M	19B
1403/11/23	17,180	16,770	17,180	16,830	(1.98)	18	433K	7B
1403/11/21	17,290	16,920	17,310	17,170	0.18	22	2M	29B
1403/11/17	16,960	16,960	17,150	17,140	1.06	20	142K	2B
1403/11/16	17,200	16,900	17,200	16,960	0.24	9	960K	16B
1403/11/15	16,890	16,730	17,000	16,920	0.65	3	1K	20M
1403/11/14	16,870	16,700	16,870	16,810	2.25	8	5K	76M
1403/11/13	16,660	16,420	16,660	16,440	(1.32)	9	28K	453M
1403/11/10	16,710	16,660	16,710	16,660	0.24	2	38K	631M
1403/11/08	16,660	16,600	16,720	16,620	(1.42)	7	272K	5B
1403/11/07	16,850	16,850	17,000	16,860	(0.35)	2	760	13M
1403/11/06	16,700	16,700	17,040	16,920	0.71	7	1M	17B
1403/11/03	16,690	16,690	16,850	16,800	1.82	61	2M	33B
1403/11/02	16,420	16,420	16,550	16,500	1.60	6	10K	158M
1403/11/01	16,650	16,230	16,650	16,240	(1.46)	12	175K	3B
1403/10/30	16,430	16,360	16,650	16,480	(0.24)	19	610K	10B
1403/10/29	16,640	16,520	16,850	16,520	(2.99)	96	3M	44B
1403/10/26	16,890	16,790	17,090	17,030	2.10	21	227K	4B
1403/10/24	16,600	16,600	16,800	16,680	0.66	7	3K	47M
1403/10/23	16,580	16,520	16,800	16,570	(1.43)	28	2M	34B
1403/10/22	17,090	16,800	17,090	16,810	(1.87)	13	855K	14B
1403/10/19	17,190	16,930	17,200	17,130	0.71	10	60K	1B
1403/10/18	16,940	16,940	17,100	17,010	1.86	80	3M	53B
1403/10/17	16,590	16,590	16,910	16,700	(0.89)	11	91K	2B
1403/10/16	16,940	16,740	16,940	16,850	(0.47)	19	15K	252M
1403/10/15	16,950	16,760	16,950	16,930	2.73	12	2M	26B
1403/10/12	16,450	16,340	16,540	16,480	0.37	60	369K	6B
1403/10/11	16,270	16,270	16,540	16,420	0.18	5	3K	57M
1403/10/10	16,220	16,200	16,490	16,390	(0.06)	13	108K	2B
1403/10/09	16,620	16,360	16,790	16,400	(2.15)	15	332K	5B
1403/10/08	16,760	16,600	16,780	16,760	(0.24)	88	3M	44B
1403/10/05	17,000	16,760	17,000	16,800	(1.18)	20	548K	9B
1403/10/04	16,890	16,760	17,100	17,000	1.86	54	2M	28B
1403/10/03	16,330	16,330	16,770	16,690	1.77	7	67K	1B
1403/10/02	16,440	16,300	16,440	16,400	0.68	19	1M	22B
1403/10/01	16,200	16,070	16,330	16,290	2.20	21	5M	80B
1403/09/28	15,750	15,750	16,050	15,940	0.82	16	515K	8B
1403/09/27	15,900	15,760	16,270	15,810	(1.86)	24	946K	15B
1403/09/26	15,900	15,900	16,440	16,110	0.88	117	6M	103B
1403/09/25	15,820	15,800	16,200	15,970	1.53	325	5M	73B
1403/09/24	15,730	15,730	15,730	15,730	2.95	112	14M	214B
1403/09/20	15,210	15,160	15,320	15,280	0.92	26	876K	13B
1403/09/19	15,040	15,030	15,150	15,140	2.92	65	1M	18B
1403/09/18	14,690	14,690	14,990	14,710	(1.54)	24	1M	15B
1403/09/17	15,110	14,860	15,130	14,940	(1.97)	63	3M	41B
1403/09/14	15,260	15,130	15,400	15,240	1.13	26	3M	45B
1403/09/13	15,050	14,980	15,070	15,070	1.62	13	722K	11B
1403/09/12	14,620	14,620	14,880	14,830	2.63	10	161K	2B
1403/09/11	14,430	14,430	14,750	14,450	(1.3)	7	89K	1B
1403/09/10	14,880	14,420	14,880	14,640	0.97	59	3M	40B
1403/09/07	14,760	14,450	14,800	14,500	(0.21)	13	315K	5B
1403/09/06	14,680	14,390	14,860	14,530	0.69	58	5M	72B
1403/09/05	14,400	14,350	14,560	14,430	2.05	70	11M	153B
1403/09/04	14,130	14,090	14,300	14,140	1.43	49	5M	64B
1403/09/03	13,990	13,930	14,070	13,940	1.01	6	1M	15B
1403/08/30	13,730	13,700	13,950	13,800	(0.43)	12	2M	22B
1403/08/29	14,040	13,800	14,040	13,860	(0.79)	12	143K	2B
1403/08/28	13,700	13,700	14,100	13,970	1.90	17	749K	10B
1403/08/27	13,710	13,670	13,900	13,710	(0.15)	11	1M	16B
1403/08/26	13,770	13,660	13,770	13,730	2.69	28	506K	7B
1403/08/23	13,350	13,350	13,420	13,370	0.15	8	101K	1B
1403/08/22	13,380	13,300	13,380	13,350	(0.45)	4	129K	2B
1403/08/21	13,420	13,360	13,520	13,410	0.83	7	17K	229M
1403/08/20	13,170	13,170	13,350	13,300	2.23	23	2M	31B
1403/08/19	12,990	12,970	13,070	13,010	2.12	10	52K	677M
1403/08/16	12,730	12,680	12,890	12,740	(0.78)	8	230K	3B
1403/08/15	12,840	12,840	12,840	12,840	0.16	1	430K	6B
1403/08/14	12,680	12,680	12,910	12,820	0.39	2	772	10M
1403/08/13	12,780	12,760	12,780	12,770	(1.69)	3	44K	559M
1403/08/12	13,100	12,960	13,290	12,990	(1.59)	5	44K	575M
1403/08/09	12,900	12,900	13,240	13,200	0.92	2	645	9M
1403/08/08	13,100	12,720	13,100	13,080	(0.23)	30	4M	46B
1403/08/07	13,100	13,080	13,250	13,110	0.69	10	168K	2B
1403/08/06	12,870	12,870	13,150	13,020	1.96	1,731	3M	36B
1403/08/05	12,520	12,520	12,840	12,770	1.67	84	830K	11B
1403/08/02	12,560	12,560	12,560	12,560	(2.03)	1	834	10M
1403/08/01	12,770	12,770	12,900	12,820	1.91	2	774	10M
1403/07/30	12,370	12,370	12,750	12,580	(1.33)	8	197K	2B
1403/07/29	12,790	12,750	12,790	12,750	(2.97)	3	61K	774M
1403/07/25	13,130	13,130	13,270	13,140	(0.98)	6	15K	201M
1403/07/24	13,270	13,270	13,270	13,270	0.0	1	650	9M
1403/07/23	13,700	13,240	13,700	13,270	(2.71)	11	73K	967M
1403/07/22	13,640	13,640	13,640	13,640	0.81	1	2K	27M
1403/07/21	13,400	13,400	13,620	13,530	(0.15)	6	749K	10B
1403/07/18	13,550	13,550	13,550	13,550	0.67	4	14K	194M
1403/07/17	13,700	13,460	13,700	13,460	(0.96)	6	521K	7B
1403/07/16	13,620	13,500	13,750	13,590	(0.22)	11	24K	320M
1403/07/15	13,620	13,620	13,620	13,620	(0.29)	2	41K	565M
1403/07/14	13,680	13,530	13,680	13,660	0.0	11	14K	192M
1403/07/11	13,680	13,480	13,680	13,660	0.74	3	1K	16M
1403/07/10	13,520	13,440	13,680	13,560	(0.07)	24	718K	10B
1403/07/09	13,530	13,530	13,670	13,570	0.0	8	4M	51B
1403/07/08	13,560	13,520	13,690	13,570	(0.59)	23	7M	97B
1403/07/07	13,650	13,650	13,650	13,650	(0.94)	3	100K	1B
1403/07/04	13,810	13,700	13,810	13,780	1.17	2	872	12M
1403/07/03	13,560	13,560	13,680	13,620	2.10	2	2K	21M
1403/07/02	13,340	13,340	13,400	13,340	0.53	3	1M	13B
1403/07/01	13,270	13,230	13,270	13,270	(0.15)	4	2M	20B
1403/06/28	13,300	13,230	13,300	13,290	0.30	7	1M	13B
1403/06/27	13,250	13,250	13,250	13,250	2.08	1	1K	13M
1403/06/26	12,970	12,970	13,190	12,980	(0.92)	4	12K	151M
1403/06/25	12,970	12,970	13,120	13,100	0.69	4	6K	75M
1403/06/24	13,000	13,000	13,140	13,010	0.0	6	2M	25B
1403/06/21	13,030	12,970	13,120	13,010	0.93	4	74K	963M
1403/06/20	12,890	12,890	12,890	12,890	(0.23)	1	3K	41M
1403/06/19	12,860	12,860	13,000	12,920	1.17	3	2K	27M
1403/06/18	12,790	12,770	12,790	12,770	(1.54)	3	15K	189M
1403/06/17	12,970	12,870	12,970	12,970	(1.22)	10	3M	40B
1403/06/13	13,000	13,000	13,140	13,130	0.23	7	84K	1B
1403/06/11	13,010	13,010	13,190	13,100	0.92	6	2K	32M
1403/06/10	12,940	12,940	13,050	12,980	0.93	3	247	3M
1403/06/07	12,850	12,850	12,910	12,860	1.34	4	1K	17M
1403/06/06	12,800	12,680	12,850	12,690	(0.47)	5	3K	33M
1403/06/05	12,740	12,740	12,750	12,750	2.00	4	650	8M
1403/06/03	12,520	12,430	12,670	12,500	0.56	7	110K	1B
1403/05/31	12,450	12,410	12,460	12,430	0.08	13	275K	3B
1403/05/30	12,500	12,400	12,600	12,420	(0.08)	12	187K	2B
1403/05/28	12,390	12,390	12,470	12,430	0.40	4	89K	1B
1403/05/27	12,380	12,360	12,490	12,380	0.73	7	49K	606M
1403/05/24	12,290	12,260	12,360	12,290	0.49	3	8K	99M
1403/05/23	12,250	12,200	12,250	12,230	(0.16)	11	423K	5B
1403/05/22	12,250	12,240	12,250	12,250	0.0	4	20K	251M
1403/05/20	12,250	12,250	12,250	12,250	(0.16)	1	654	8M
1403/05/16	12,280	12,270	12,280	12,270	(0.08)	4	2M	25B
1403/05/15	12,280	12,280	12,280	12,280	0.74	1	100	1M
1403/05/14	12,180	12,180	12,280	12,190	0.08	2	5K	65M
1403/05/13	12,640	12,160	12,640	12,180	(2.48)	11	1M	17B
1403/05/10	12,800	12,450	12,800	12,490	(2.88)	8	121K	2B
1403/05/08	13,030	12,840	13,030	12,860	(2.21)	9	40K	516M
1403/05/06	13,130	13,040	13,210	13,150	0.31	10	303K	4B
1403/05/03	13,200	13,110	13,200	13,110	(2.74)	4	10K	135M
1403/05/02	13,400	13,400	13,530	13,480	2.12	7	10K	131M
1403/05/01	13,180	13,150	13,200	13,200	(0.3)	5	153K	2B
1403/04/31	13,240	13,220	13,330	13,240	(0.38)	6	474K	6B
1403/04/30	13,290	13,290	13,290	13,290	(1.12)	1	100	1M
1403/04/27	13,440	13,400	13,440	13,440	1.05	2	88K	1B
1403/04/24	13,250	13,250	13,340	13,300	0.76	13	91K	1B
1403/04/23	13,350	13,100	13,350	13,200	(1.42)	17	236K	3B
1403/04/20	13,300	13,300	13,390	13,390	(0.07)	13	43K	573M
1403/04/19	13,410	13,300	13,410	13,400	(0.81)	3	68K	910M
1403/04/18	13,510	13,510	13,510	13,510	0.45	1	100	1M
1403/04/17	13,550	13,100	13,550	13,450	(0.07)	25	4M	56B
1403/04/16	13,000	13,000	13,780	13,460	6.32	33	252K	3B
1403/04/13	12,770	12,600	12,770	12,660	(0.55)	20	159K	2B
1403/04/12	12,600	12,500	12,850	12,730	1.84	30	4M	54B
1403/04/11	12,500	12,410	12,750	12,500	(1.73)	14	64K	796M
1403/04/10	12,700	12,550	12,720	12,720	(0.47)	11	3M	34B
1403/04/09	12,860	12,780	12,870	12,780	(0.16)	10	3M	32B
1403/04/06	12,900	12,750	12,900	12,800	0.95	13	29K	365M
1403/04/04	12,700	12,660	12,800	12,680	0.63	11	2M	29B
1403/04/03	12,600	12,500	12,600	12,600	0.32	37	4M	53B
1403/04/02	12,550	12,450	12,580	12,560	(0.71)	364	2M	19B
1403/03/30	12,650	12,400	12,700	12,650	0.56	40	3M	40B
1403/03/29	12,590	12,500	12,600	12,580	(0.16)	19	11M	133B
1403/03/27	12,590	12,500	12,640	12,600	(0.16)	31	10M	129B
1403/03/26	12,750	12,500	12,750	12,620	(0.63)	16	106K	1B
1403/03/23	12,700	12,700	12,700	12,700	(0.63)	2	15K	190M
1403/03/22	12,800	12,750	12,800	12,780	(0.93)	9	201K	3B
1403/03/21	12,890	12,890	12,900	12,900	2.38	2	2K	26M
1403/03/20	12,600	12,600	12,780	12,600	(0.4)	13	3M	38B
1403/03/19	12,700	12,600	12,700	12,650	(0.78)	21	526K	7B
1403/03/16	12,810	12,700	12,810	12,750	(1.16)	5	11K	138M
1403/03/13	12,890	12,890	13,000	12,900	0.47	304	4M	51B
1403/03/12	12,770	12,770	12,930	12,840	(0.39)	8	884K	11B
1403/03/09	12,800	12,800	12,940	12,890	1.42	11	40K	522M
1403/03/08	12,630	12,630	12,800	12,710	1.60	9	29K	367M
1403/03/07	12,550	12,470	12,640	12,510	0.0	9	36K	448M
1403/03/06	12,600	12,470	12,600	12,510	(2.19)	12	77K	963M
1403/03/05	12,900	12,650	12,900	12,790	(0.85)	8	74K	952M
1403/03/01	12,900	12,850	12,950	12,900	(0.62)	3	10K	135M
1403/02/30	13,070	12,900	13,070	12,980	(0.92)	7	46K	601M
1403/02/29	13,600	13,100	13,600	13,100	(1.5)	12	523K	7B
1403/02/26	13,200	13,200	13,500	13,300	(0.89)	6	2K	23M
1403/02/25	13,300	13,200	13,600	13,420	(0.59)	38	30K	403M
1403/02/24	13,500	13,400	13,500	13,500	(1.17)	5	4K	53M
1403/02/23	13,800	13,500	13,800	13,660	(0.94)	6	275K	4B
1403/02/22	13,700	13,700	13,850	13,790	(1.08)	7	15K	209M
1403/02/19	13,950	13,940	13,950	13,940	0.43	2	3K	42M
1403/02/18	13,850	13,850	14,000	13,880	(0.29)	6	16K	229M
1403/02/17	14,000	13,880	14,000	13,920	(2.18)	15	76K	1B
1403/02/16	14,230	14,100	14,230	14,230	0.28	3	200K	3B
1403/02/12	14,120	14,120	14,190	14,190	(0.28)	8	113K	2B
1403/02/11	14,080	14,080	14,330	14,230	0.14	5	2K	22M
1403/02/10	14,210	14,210	14,230	14,210	(0.14)	5	1K	20M
1403/02/09	14,450	14,210	14,470	14,230	(0.28)	5	7K	97M
1403/02/08	14,450	14,090	14,590	14,270	(2.73)	79	599K	9B
1403/02/05	14,670	14,430	14,680	14,670	0.89	12	107K	2B
1403/02/04	14,690	14,000	14,690	14,540	1.39	88	409K	6B
1403/02/03	14,550	14,160	14,660	14,340	(1.92)	45	342K	5B
1403/02/02	14,700	14,400	14,800	14,620	2.02	17	126K	2B
1403/02/01	13,960	13,960	14,470	14,330	3.39	34	242K	3B
1403/01/29	14,060	13,590	14,060	13,860	0.51	18	74K	1B
1403/01/28	13,630	13,630	13,800	13,790	(0.72)	2	15K	210M
1403/01/27	13,890	13,890	13,890	13,890	1.98	4	16K	219M
1403/01/26	13,600	13,540	14,080	13,620	(1.38)	19	78K	1B
1403/01/25	14,320	13,700	14,320	13,810	(4.1)	11	18K	244M
1403/01/21	14,310	14,300	14,400	14,400	(0.28)	8	103K	1B
1403/01/20	14,380	14,320	14,450	14,440	0.70	11	140K	2B
1403/01/19	14,300	14,240	14,350	14,340	1.92	16	323K	5B
1403/01/18	14,450	13,900	14,450	14,070	(2.7)	21	177K	2B
1403/01/15	14,580	14,450	14,580	14,460	(0.41)	13	27K	391M
1403/01/14	14,650	14,210	14,650	14,520	(0.75)	17	64K	924M
1403/01/11	14,700	14,600	14,790	14,630	(1.48)	69	93K	1B
1403/01/08	14,920	14,700	15,190	14,850	(0.27)	27	222K	3B
1403/01/07	14,890	14,760	14,900	14,890	0.95	5	341K	5B
1403/01/06	14,620	14,620	15,220	14,750	(0.14)	25	412K	6B
1403/01/05	14,620	14,600	14,830	14,770	4.01	24	254K	4B
1402/12/28	13,940	13,940	14,490	14,200	2.53	54	407K	6B
1402/12/27	14,140	13,660	14,140	13,850	(1.98)	42	201K	3B
1402/12/26	15,300	13,920	15,300	14,130	0.93	53	281K	4B
1402/12/23	14,000	13,740	14,070	14,000	0.57	42	484K	7B
1402/12/22	14,230	13,700	14,230	13,920	(1.69)	60	669K	9B
1402/12/21	14,250	14,100	14,250	14,160	0.78	8	25K	356M
1402/12/20	14,060	14,000	14,150	14,050	(0.14)	10	17K	244M
1402/12/19	14,140	14,000	14,240	14,070	(0.14)	31	75K	1B
1402/12/16	14,200	13,640	14,380	14,090	(1.47)	33	67K	940M
1402/12/15	14,680	13,510	14,680	14,300	0.28	30	194K	3B
1402/12/14	14,200	14,050	15,910	14,260	(1.66)	38	114K	2B
1402/12/13	14,330	14,180	15,200	14,500	4.84	26	36K	526M
1402/12/12	13,500	13,500	14,240	13,830	1.77	19	33K	460M
1402/12/09	13,850	13,460	13,850	13,590	1.34	8	12K	168M
1402/12/08	13,610	13,390	13,610	13,410	(1.11)	6	400K	5B
1402/12/07	13,560	13,560	13,560	13,560	(2.16)	2	600	8M
1402/12/05	14,000	13,650	14,700	13,860	0.95	28	60K	835M
1402/12/02	13,770	13,700	14,170	13,730	(0.58)	17	65K	889M
1402/12/01	13,810	13,810	13,810	13,810	0.15	1	110	2M
1402/11/30	13,750	13,750	13,980	13,790	0.22	7	67K	927M
1402/11/29	13,800	13,710	13,800	13,760	0.66	3	101K	1B
1402/11/28	13,700	13,600	13,700	13,670	(0.87)	8	45K	612M
1402/11/25	13,840	13,700	13,840	13,790	(0.72)	20	135K	2B
1402/11/24	13,910	13,820	13,910	13,890	(0.36)	11	127K	2B
1402/11/23	13,940	13,940	13,940	13,940	(0.29)	2	70K	976M
1402/11/21	14,000	13,940	14,100	13,980	(0.64)	11	181K	3B
1402/11/18	13,960	13,930	14,100	14,070	0.79	7	10K	144M
1402/11/17	14,000	13,950	14,150	13,960	(0.29)	7	44K	620M
1402/11/16	14,000	13,960	14,010	14,000	0.07	10	462K	6B
1402/11/15	14,100	13,960	14,230	13,990	(0.78)	7	153K	2B
1402/11/14	14,160	14,100	14,160	14,100	0.79	4	10K	141M
1402/11/11	13,950	13,950	14,000	13,990	(0.14)	4	74K	1B
1402/11/10	14,040	13,990	14,040	14,010	(0.99)	5	36K	508M
1402/11/09	14,210	14,100	14,210	14,150	0.21	21	204K	3B
1402/11/08	14,170	14,060	14,220	14,120	(0.28)	12	123K	2B
1402/11/07	14,110	14,110	14,210	14,160	0.85	9	22K	307M
1402/11/04	13,990	13,990	14,230	14,040	0.29	18	147K	2B
1402/11/03	14,040	13,920	14,040	14,000	(2.3)	8	34K	474M
1402/11/02	14,350	14,250	14,400	14,330	(0.14)	10	75K	1B
1402/11/01	14,350	14,350	14,360	14,350	(1.44)	2	2K	23M
1402/10/30	14,670	14,400	14,670	14,560	(1.15)	7	76K	1B
1402/10/27	14,710	14,600	14,860	14,730	0.82	16	154K	2B
1402/10/26	14,600	14,600	14,690	14,610	(0.68)	9	34K	494M
1402/10/25	14,610	14,430	14,800	14,710	(0.27)	26	408K	6B
1402/10/24	14,610	14,550	14,880	14,750	2.08	51	105K	2B
1402/10/23	14,660	14,170	14,700	14,450	(0.76)	95	1M	17B
1402/10/20	14,430	14,430	14,640	14,560	0.90	19	80K	1B
1402/10/19	14,470	14,400	14,650	14,430	(0.14)	13	93K	1B
1402/10/18	14,640	14,350	14,640	14,450	0.07	14	136K	2B
1402/10/17	14,450	14,400	14,670	14,440	0.49	12	58K	837M
1402/10/16	14,500	14,300	14,530	14,370	(1.24)	30	284K	4B
1402/10/13	14,600	14,500	14,600	14,550	(0.41)	10	267K	4B
1402/10/12	14,600	14,600	14,780	14,610	(0.54)	6	18K	263M
1402/10/11	14,720	14,660	14,890	14,690	(1.01)	17	77K	1B
1402/10/10	14,800	14,730	15,030	14,840	(0.2)	27	143K	2B
1402/10/09	14,910	14,780	15,020	14,870	0.41	19	69K	1B
1402/10/06	14,600	14,600	14,890	14,810	1.02	28	44K	647M
1402/10/05	14,690	14,600	14,690	14,660	0.27	22	62K	905M
1402/10/04	14,630	14,590	14,700	14,620	0.14	17	52K	762M
1402/10/03	14,900	14,500	15,000	14,600	(3.5)	67	669K	10B
1402/10/02	14,690	14,690	15,900	15,130	3.14	58	658K	10B
1402/09/29	14,770	14,650	14,900	14,670	(0.27)	14	64K	934M
1402/09/28	14,720	14,550	14,850	14,710	(0.34)	112	445K	7B
1402/09/27	14,480	14,480	14,900	14,760	1.23	547	650K	10B
1402/09/25	14,480	14,480	14,630	14,580	1.46	8	59K	864M
1402/09/22	14,310	14,280	14,500	14,370	(0.14)	9	42K	598M
1402/09/21	14,440	14,350	14,600	14,390	(0.55)	10	28K	401M
1402/09/20	14,470	14,390	14,570	14,470	0.21	5	16K	227M
1402/09/19	14,480	14,420	14,480	14,440	(0.55)	12	40K	577M
1402/09/18	14,570	14,450	14,600	14,520	(0.48)	7	18K	267M
1402/09/15	14,600	14,540	14,690	14,590	(1.55)	15	31K	448M
1402/09/14	14,400	14,340	14,900	14,820	2.00	81	835K	12B
1402/09/13	14,590	14,400	14,680	14,530	1.54	26	55K	794M
1402/09/12	14,120	14,080	14,560	14,310	1.71	19	259K	4B
1402/09/11	13,910	13,910	14,130	14,070	1.44	16	22K	306M
1402/09/08	13,710	13,710	14,040	13,870	0.36	5	13K	178M
1402/09/07	13,660	13,590	13,820	13,820	2.14	5	7K	102M
1402/09/06	13,490	13,480	13,670	13,530	0.07	17	30K	412M
1402/09/05	13,490	13,480	13,600	13,520	0.75	8	30K	410M
1402/09/04	13,400	13,240	13,590	13,420	0.68	29	341K	5B
1402/09/01	13,350	13,300	13,350	13,330	(0.74)	7	5K	67M
1402/08/30	13,400	13,390	13,500	13,430	0.90	12	12K	167M
1402/08/29	13,300	13,300	13,450	13,310	(0.6)	7	18K	240M
1402/08/28	13,350	13,330	13,550	13,390	(0.15)	18	103K	1B
1402/08/27	13,460	13,340	13,530	13,410	(1.18)	13	22K	294M
1402/08/24	13,690	13,550	13,690	13,570	(0.29)	4	8K	103M
1402/08/23	13,620	13,590	13,820	13,610	(1.73)	5	4K	50M
1402/08/22	13,700	13,700	14,100	13,850	0.80	19	226K	3B
1402/08/21	13,630	13,630	14,000	13,740	(0.72)	14	57K	780M
1402/08/20	13,800	13,610	14,000	13,840	1.62	18	44K	602M
1402/08/17	13,920	13,600	13,920	13,620	(0.07)	10	16K	220M
1402/08/16	13,350	13,350	13,980	13,630	2.25	19	118K	2B
1402/08/15	13,520	13,220	13,520	13,330	0.83	19	24K	313M
1402/08/14	13,180	13,160	13,430	13,220	(0.38)	15	75K	987M
1402/08/13	12,770	12,770	13,490	13,270	3.43	9	25K	333M
1402/08/10	12,850	12,650	13,000	12,830	(0.93)	20	52K	666M
1402/08/09	13,040	12,900	13,240	12,950	(1.89)	8	19K	245M
1402/08/08	13,250	13,080	13,350	13,200	2.72	5	24K	315M
1402/08/07	12,550	12,420	13,030	12,850	1.34	83	886K	11B
1402/08/06	13,200	12,540	13,200	12,680	(3.79)	9	31K	389M
1402/08/03	13,200	13,130	13,200	13,180	(0.15)	5	26K	346M
1402/08/02	13,400	12,950	13,410	13,200	(1.2)	35	223K	3B
1402/08/01	13,400	13,300	13,500	13,360	(0.96)	17	177K	2B
1402/07/30	13,550	13,400	13,550	13,490	1.05	12	28K	379M
1402/07/29	13,400	13,250	13,590	13,350	(0.37)	18	43K	572M
1402/07/26	13,400	13,390	13,400	13,400	(1.33)	4	14K	193M
1402/07/25	13,650	13,500	13,650	13,580	0.89	9	31K	419M
1402/07/24	13,450	13,380	13,640	13,460	0.60	20	50K	674M
1402/07/23	13,450	13,200	13,450	13,380	0.22	5	6K	74M
1402/07/22	13,450	13,280	13,450	13,350	(1.84)	8	17K	226M
1402/07/19	13,660	13,600	13,660	13,600	0.59	6	16K	221M
1402/07/18	13,500	13,400	13,800	13,520	0.67	16	29K	394M
1402/07/17	13,550	13,350	13,550	13,430	(0.15)	10	11K	151M
1402/07/16	13,850	13,380	13,850	13,450	(4.41)	28	218K	3B
1402/07/15	14,190	13,960	14,260	14,070	0.14	13	19K	261M
1402/07/12	14,050	14,050	14,060	14,050	0.21	7	4K	61M
1402/07/10	13,800	13,800	14,100	14,020	0.72	27	92K	1B
1402/07/09	14,000	13,900	14,000	13,920	(1.42)	19	89K	1B
1402/07/08	14,180	14,000	14,260	14,120	(0.28)	25	87K	1B
1402/07/05	14,000	14,000	14,300	14,160	0.71	13	167K	2B
1402/07/04	14,100	13,950	14,100	14,060	(0.28)	15	80K	1B
1402/07/03	14,150	14,000	14,160	14,100	(0.42)	12	49K	688M
1402/07/01	14,100	14,100	14,200	14,160	0.43	13	814K	12B
1402/06/29	14,150	14,050	14,170	14,100	(0.49)	16	30K	430M
1402/06/28	14,360	14,150	14,360	14,170	(1.32)	16	25K	351M
1402/06/27	14,300	14,230	14,400	14,360	2.50	21	426K	6B
1402/06/26	14,200	13,900	14,450	14,010	(1.68)	25	284K	4B
1402/06/22	14,300	14,180	14,300	14,250	0.07	27	89K	1B
1402/06/21	14,300	14,200	14,300	14,240	0.92	13	42K	592M
1402/06/20	14,160	14,000	14,200	14,110	(1.12)	33	97K	1B
1402/06/19	14,180	14,180	14,300	14,270	(0.07)	8	19K	269M
1402/06/18	14,350	14,050	14,350	14,280	(0.7)	41	186K	3B
1402/06/14	14,320	14,260	14,540	14,380	(0.07)	19	37K	529M
1402/06/13	14,350	14,350	14,450	14,390	0.63	13	22K	318M
1402/06/12	14,290	14,280	14,300	14,300	0.21	4	7K	105M
1402/06/11	14,350	14,150	14,350	14,270	0.35	11	8K	112M
1402/06/08	14,000	14,000	14,250	14,220	1.14	23	126K	2B
1402/06/07	14,290	14,050	14,440	14,060	(1.33)	10	176K	2B
1402/06/06	14,240	14,240	14,290	14,250	0.85	6	2K	32M
1402/06/05	13,980	13,950	14,400	14,130	2.61	25	52K	735M
1402/06/04	13,600	13,600	13,990	13,770	2.00	33	54K	744M
1402/06/01	13,400	13,360	13,600	13,500	(0.37)	24	43K	585M
1402/05/31	13,580	13,500	13,580	13,550	0.37	2	860	12M
1402/05/30	13,550	13,500	13,550	13,500	0.0	8	1M	16B
1402/05/29	13,560	13,300	13,560	13,500	0.0	21	205K	3B
1402/05/28	13,600	13,400	13,720	13,500	(2.32)	38	189K	3B
1402/05/25	13,860	13,700	13,870	13,820	(1.0)	15	20K	282M
1402/05/24	14,040	13,950	14,040	13,960	(2.1)	5	7K	100M
1402/05/23	14,360	14,210	14,360	14,260	0.64	4	3K	42M
1402/05/22	14,120	14,000	14,380	14,170	(0.63)	21	19K	269M
1402/05/21	14,500	14,100	14,500	14,260	(2.99)	25	18K	252M
1402/05/18	14,650	14,650	14,800	14,700	1.87	11	5K	72M
1402/05/17	14,700	14,400	14,840	14,430	(3.86)	27	445K	6B
1402/05/16	15,050	14,910	15,050	15,010	(1.44)	12	6K	90M
1402/05/15	15,400	14,880	15,400	15,230	2.21	35	45K	689M
1402/05/14	14,690	14,690	14,950	14,900	2.34	15	1M	22B
1402/05/10	14,590	14,200	14,750	14,560	1.61	60	157K	2B
1402/05/09	14,250	14,100	14,610	14,330	0.56	25	512K	7B
1402/05/08	14,500	14,250	14,500	14,250	(2.2)	24	2M	25B
1402/05/07	14,990	14,500	14,990	14,570	(2.41)	19	54K	790M
1402/05/04	14,950	14,810	14,980	14,930	(0.2)	5	8K	117M
1402/05/03	14,970	14,910	14,970	14,960	0.13	5	7K	111M
1402/05/02	14,940	14,700	15,100	14,940	2.54	14	32K	472M
1402/05/01	14,700	14,480	14,700	14,570	1.60	12	17K	241M
1402/04/31	14,570	14,300	14,860	14,340	(2.52)	40	607K	9B
1402/04/28	15,000	14,620	15,100	14,710	1.38	51	320K	5B
1402/04/27	14,530	14,040	15,190	14,510	3.05	42	122K	2B
1402/04/26	14,420	14,000	14,950	14,080	(5.12)	42	598K	8B
1402/04/25	15,100	14,600	15,100	14,840	(2.62)	21	59K	874M
1402/04/24	15,540	15,100	15,550	15,240	0.86	22	23K	344M
1402/04/21	15,640	15,050	15,640	15,110	(2.7)	50	295K	4B
1402/04/20	15,660	15,480	15,800	15,530	(1.15)	35	134K	2B
1402/04/19	15,890	15,670	16,000	15,710	(0.76)	33	190K	3B
1402/04/18	16,040	15,730	16,040	15,830	(1.43)	46	151K	2B
1402/04/17	16,390	16,010	16,390	16,060	(2.13)	50	178K	3B
1402/04/14	16,290	16,290	16,500	16,410	0.43	33	94K	2B
1402/04/13	16,400	16,160	16,480	16,340	0.25	46	236K	4B
1402/04/12	15,890	15,890	16,390	16,300	1.49	50	2M	30B
1402/04/11	15,890	15,890	16,140	16,060	2.16	44	841K	13B
1402/04/10	15,610	15,550	15,810	15,720	0.77	41	721K	11B
1402/04/07	15,600	15,350	15,750	15,600	0.45	57	1M	19B
1402/04/06	15,630	15,500	15,800	15,530	(1.08)	173	362K	6B
1402/04/05	15,550	15,460	15,780	15,700	(0.44)	99	1M	22B
1402/04/04	15,720	15,540	16,030	15,770	0.13	57	365K	6B
1402/04/03	15,810	15,560	16,090	15,750	(1.81)	47	116K	2B
1402/03/31	15,990	15,710	16,090	16,040	3.28	82	732K	12B
1402/03/30	15,500	15,350	15,800	15,530	0.45	100	378K	6B
1402/03/29	15,690	15,400	15,690	15,460	(0.58)	58	155K	2B
1402/03/28	15,500	15,360	15,680	15,550	1.04	42	30K	465M
1402/03/27	15,700	15,250	15,890	15,390	(1.6)	81	816K	13B
1402/03/24	15,550	15,440	15,800	15,640	3.30	43	164K	3B
1402/03/23	15,330	14,910	15,600	15,140	0.26	105	686K	10B
1402/03/22	15,560	14,500	15,880	15,100	(3.94)	96	746K	11B
1402/03/21	15,940	15,450	16,050	15,720	(0.38)	51	99K	2B
1402/03/20	15,870	15,510	16,050	15,780	(1.74)	98	309K	5B
1402/03/17	15,960	15,920	16,260	16,060	0.75	58	132K	2B
1402/03/16	16,200	15,850	16,200	15,940	(0.5)	104	213K	3B
1402/03/13	15,990	15,830	16,180	16,020	(0.12)	47	35K	568M
1402/03/10	16,260	15,810	16,270	16,040	(0.56)	61	134K	2B
1402/03/09	16,160	15,900	16,270	16,130	0.75	120	1M	20B
1402/03/08	15,850	15,840	16,300	16,010	1.33	143	849K	14B
1402/03/07	15,900	15,420	16,100	15,800	(1.92)	153	2M	30B
1402/03/06	16,320	15,920	16,320	16,110	(2.42)	112	603K	10B
1402/03/03	16,300	16,110	16,630	16,510	(0.66)	121	630K	10B
1402/03/02	16,250	16,250	16,700	16,620	1.78	212	3M	51B
1402/03/01	16,100	16,020	16,760	16,330	1.30	294	7M	122B
1402/02/31	15,580	15,270	16,170	16,120	2.15	162	4M	57B
1402/02/30	15,950	15,530	16,090	15,780	(1.68)	164	354K	6B
1402/02/27	15,650	15,290	16,250	16,050	1.52	147	3M	43B
1402/02/25	16,180	15,350	16,180	15,810	(1.74)	166	980K	15B
1402/02/24	15,440	15,440	16,990	16,090	3.74	285	4M	61B
1402/02/23	15,370	15,370	15,900	15,510	(2.27)	77	220K	3B
1402/02/20	16,300	15,770	16,580	15,870	(2.22)	102	478K	8B
1402/02/19	15,700	15,700	16,880	16,230	3.24	210	3M	50B
1402/02/18	16,110	15,420	16,890	15,720	(6.76)	230	1M	22B
1402/02/17	17,200	16,080	17,220	16,860	(2.09)	235	1M	17B
1402/02/16	17,070	16,810	17,490	17,220	0.88	314	5M	83B
1402/02/13	17,050	16,730	17,400	17,070	0.53	227	7M	117B
1402/02/12	16,600	16,590	17,300	16,980	1.80	297	4M	75B
1402/02/11	17,000	16,330	17,000	16,680	(0.06)	282	819K	14B
1402/02/10	16,300	16,300	17,460	16,690	5.03	415	6M	103B
1402/02/09	15,200	14,990	16,470	15,890	6.07	321	3M	44B
1402/02/06	14,900	14,850	15,190	14,980	(0.2)	152	434K	6B
1402/02/05	14,770	14,650	15,290	15,010	1.76	125	300K	5B
1402/02/04	14,940	14,610	14,940	14,750	(0.87)	72	168K	2B
1402/01/30	15,210	14,660	15,290	14,880	(0.47)	101	250K	4B
1402/01/29	14,940	14,470	15,400	14,950	2.47	134	311K	5B
1402/01/28	14,500	14,200	15,150	14,590	1.81	126	460K	7B
1402/01/27	14,790	14,200	14,790	14,330	0.28	77	257K	4B
1402/01/26	14,180	14,010	14,530	14,290	3.10	107	389K	6B
1402/01/22	13,830	13,650	14,190	13,860	0.07	106	306K	4B
1402/01/21	14,290	13,580	14,290	13,850	(1.07)	262	1M	15B
1402/01/20	14,000	13,760	14,310	14,000	1.30	146	827K	12B
1402/01/19	13,450	13,300	14,350	13,820	4.54	98	530K	7B
1402/01/16	12,980	12,970	13,390	13,220	2.40	61	309K	4B
1402/01/15	13,100	12,550	13,280	12,910	0.16	101	372K	5B
1402/01/14	12,900	12,730	13,100	12,890	0.0	122	367K	5B
1402/01/09	12,800	12,800	13,050	12,890	0.78	89	406K	5B
1402/01/08	12,800	12,700	13,120	12,790	1.51	73	249K	3B
1402/01/07	12,430	12,250	12,990	12,600	0.72	95	446K	6B
1402/01/06	12,700	12,300	12,700	12,510	(0.56)	163	567K	7B
1402/01/05	12,680	12,070	12,690	12,580	4.49	56	172K	2B
1401/12/28	12,300	11,640	12,300	12,040	2.91	61	241K	3B
1401/12/27	11,400	11,400	11,900	11,700	3.82	106	458K	5B
1401/12/24	11,160	11,160	11,500	11,270	1.26	119	332K	4B
1401/12/23	11,000	11,000	11,290	11,130	(0.36)	53	49K	545M
1401/12/22	11,150	10,900	11,490	11,170	2.10	116	376K	4B
1401/12/21	10,900	10,860	11,110	10,940	(1.53)	15	30K	331M
1401/12/20	11,380	11,000	11,380	11,110	(0.09)	55	336K	4B
1401/12/16	11,500	11,000	11,500	11,120	(0.09)	82	468K	5B
1401/12/15	11,000	11,000	11,390	11,130	(0.27)	30	102K	1B
1401/12/14	10,900	10,900	11,290	11,160	2.39	20	60K	666M
1401/12/13	11,280	10,860	11,280	10,900	(3.28)	14	13K	142M
1401/12/10	10,870	10,870	11,590	11,270	(1.23)	10	12K	140M
1401/12/09	11,400	11,190	11,500	11,410	0.26	38	243K	3B
1401/12/08	11,600	10,900	11,600	11,380	(3.97)	51	288K	3B
1401/12/07	11,660	11,310	12,000	11,850	5.33	98	1M	14B
1401/12/06	10,900	10,900	11,600	11,250	5.63	275	2M	18B
1401/12/03	10,600	10,600	10,740	10,650	(1.48)	15	41K	441M
1401/12/02	10,750	10,600	10,970	10,810	0.46	94	724K	8B
1401/12/01	10,500	10,500	10,830	10,760	3.36	36	108K	1B
1401/11/30	10,670	10,350	10,670	10,410	0.39	7	6K	67M
1401/11/26	10,420	10,300	10,560	10,370	(0.77)	15	46K	477M
1401/11/25	10,480	10,420	10,650	10,450	(0.57)	28	80K	838M
1401/11/24	10,530	10,480	10,600	10,510	0.48	11	81K	847M
1401/11/23	10,520	10,200	10,700	10,460	(0.38)	59	317K	3B
1401/11/19	10,520	10,440	10,840	10,500	(0.28)	36	111K	1B
1401/11/18	10,430	10,430	10,770	10,530	1.35	42	181K	2B
1401/11/17	10,200	10,200	10,460	10,390	0.19	21	56K	579M
1401/11/16	10,480	10,200	10,500	10,370	(1.24)	17	42K	436M
1401/11/12	10,550	10,400	10,550	10,500	2.34	34	86K	902M
1401/11/11	10,280	9,630	10,500	10,260	3.85	18	27K	276M
1401/11/10	9,710	9,520	10,280	9,880	(3.42)	15	31K	307M
1401/11/09	10,200	10,000	10,700	10,230	(2.11)	34	164K	2B
1401/11/08	10,550	10,350	10,550	10,450	(0.57)	20	41K	431M
1401/11/05	10,760	10,100	10,760	10,510	(2.05)	29	95K	1B
1401/11/04	10,700	10,690	10,850	10,730	(1.47)	13	22K	236M
1401/11/03	10,720	10,720	11,000	10,890	0.93	43	178K	2B
1401/11/02	10,980	10,650	10,990	10,790	0.28	36	128K	1B
1401/11/01	10,860	10,530	11,000	10,760	(2.54)	31	140K	2B
1401/10/28	10,920	10,860	11,200	11,040	(0.81)	76	254K	3B
1401/10/27	10,820	10,820	11,480	11,130	3.44	92	310K	3B
1401/10/26	10,600	10,590	11,140	10,760	2.18	117	474K	5B
1401/10/24	10,350	10,290	10,820	10,530	0.57	78	201K	2B
1401/10/21	10,400	10,350	10,650	10,470	(1.6)	49	133K	1B
1401/10/20	10,660	10,450	10,900	10,640	0.38	96	411K	4B
1401/10/19	10,440	10,410	10,750	10,600	1.83	40	186K	2B
1401/10/18	10,300	10,260	10,500	10,410	0.68	63	255K	3B
1401/10/17	10,210	10,210	10,400	10,340	1.08	24	116K	1B
1401/10/14	10,460	10,220	10,460	10,230	(1.82)	12	20K	204M
1401/10/13	10,280	10,260	10,450	10,420	0.87	33	225K	2B
1401/10/12	10,320	10,230	10,400	10,330	1.08	50	343K	4B
1401/10/11	10,290	10,100	10,350	10,220	(1.64)	38	243K	2B
1401/10/10	10,700	10,270	10,700	10,390	(2.9)	88	206K	2B
1401/10/07	10,840	10,460	10,840	10,700	2.29	147	808K	9B
1401/10/05	10,440	10,400	10,600	10,460	(1.04)	58	160K	2B
1401/10/04	10,350	10,200	11,000	10,570	1.25	173	478K	5B
1401/10/03	9,830	9,830	10,650	10,440	7.08	231	2M	17B
1401/09/30	9,250	9,200	10,130	9,750	5.86	154	581K	6B
1401/09/29	9,120	9,120	9,300	9,210	(1.92)	49	184K	2B
1401/09/28	9,310	9,200	9,630	9,390	4.22	146	472K	4B
1401/09/27	8,520	8,520	9,280	9,010	6.25	73	237K	2B
1401/09/26	8,810	8,050	8,820	8,480	(3.96)	68	198K	2B
1401/09/23	8,810	8,800	9,000	8,830	0.23	37	97K	853M
1401/09/22	8,590	8,590	8,940	8,810	2.68	56	159K	1B
1401/09/21	8,600	8,530	8,690	8,580	0.47	27	46K	394M
1401/09/20	8,620	8,360	8,620	8,540	0.95	24	30K	252M
1401/09/19	8,670	8,210	8,760	8,460	(1.51)	31	159K	1B
1401/09/16	8,670	8,500	8,790	8,590	(1.49)	63	216K	2B
1401/09/15	8,790	8,620	8,800	8,720	1.16	12	11K	95M
1401/09/14	8,810	8,500	8,810	8,620	(2.05)	75	147K	1B
1401/09/13	8,810	8,780	8,900	8,800	(0.34)	21	50K	436M
1401/09/12	8,850	8,720	8,890	8,830	0.11	12	45K	398M
1401/09/09	8,880	8,730	8,950	8,820	0.34	23	25K	219M
1401/09/08	8,760	8,650	8,950	8,790	0.11	33	64K	565M
1401/09/07	8,740	8,730	8,810	8,780	1.04	18	42K	370M
1401/09/06	8,760	8,660	8,760	8,690	(1.25)	22	39K	336M
1401/09/05	8,870	8,770	8,870	8,800	0.46	24	78K	684M
1401/09/02	8,740	8,630	8,870	8,760	1.86	28	58K	509M
1401/09/01	8,870	8,230	8,900	8,600	(3.59)	62	459K	4B
1401/08/30	8,950	8,820	9,090	8,920	(0.45)	32	52K	464M
1401/08/29	8,970	8,900	9,070	8,960	(0.22)	44	91K	812M
1401/08/28	8,980	8,970	8,990	8,980	(0.33)	16	19K	174M
1401/08/25	9,000	8,990	9,030	9,010	(0.11)	14	11K	95M
1401/08/24	9,140	8,990	9,140	9,020	(0.44)	38	66K	593M
1401/08/23	8,990	8,980	9,140	9,060	0.22	16	26K	234M
1401/08/22	9,060	8,970	9,190	9,040	(1.63)	50	116K	1B
1401/08/21	9,300	9,150	9,310	9,190	(1.39)	96	265K	2B
1401/08/18	9,350	9,170	9,350	9,320	(0.32)	32	39K	362M
1401/08/17	9,350	9,240	9,460	9,350	(0.74)	74	127K	1B
1401/08/16	9,240	9,240	9,490	9,420	1.07	32	100K	938M
1401/08/15	9,350	9,230	9,400	9,320	(0.64)	24	83K	778M
1401/08/14	9,180	9,120	9,500	9,380	2.85	27	147K	1B
1401/08/11	9,280	9,100	9,280	9,120	(0.98)	7	48K	438M
1401/08/10	9,180	9,080	9,300	9,210	1.21	39	91K	841M
1401/08/09	9,080	9,080	9,160	9,100	0.66	23	130K	1B
1401/08/08	9,030	9,010	9,140	9,040	(0.77)	24	61K	550M
1401/08/07	9,190	8,950	9,300	9,110	(0.87)	69	181K	2B
1401/08/04	9,270	9,000	9,270	9,190	(0.86)	22	74K	681M
1401/08/03	9,260	9,260	9,280	9,270	(0.22)	66	80K	739M
1401/08/02	9,310	9,270	9,320	9,290	(0.64)	52	85K	790M
1401/08/01	9,420	9,300	9,420	9,350	0.43	19	27K	252M
1401/07/30	9,270	9,240	9,450	9,310	0.0	41	56K	517M
1401/07/27	9,330	9,280	9,340	9,310	(2.0)	44	88K	820M
1401/07/26	9,490	9,240	9,660	9,500	0.74	81	155K	1B
1401/07/25	9,500	9,150	9,500	9,430	0.96	66	141K	1B
1401/07/24	9,530	9,160	9,640	9,340	(5.56)	132	173K	2B
1401/07/23	10,030	9,510	10,030	9,890	(1.3)	159	984K	10B
1401/07/20	10,020	10,020	10,030	10,020	0.20	47	154K	2B
1401/04/26	10,000	10,000	10,000	10,000	0.0	1,272	4M	35B
1401/04/25	10,000	10,000	10,000	10,000	0.0	246	3M	29B
1401/04/22	10,000	10,000	10,000	10,000	0.0	337	2M	16B
1401/04/21	10,000	10,000	10,000	10,000	0.0	367	1M	14B
1401/04/20	10,000	10,000	10,000	10,000	0.0	207	607K	6B