Name: صندوق س. مروارید آتا-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س. مروارید آتا-س
مروارید(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	21,000	21,000	21,080	21,000	(1.89)	36	9M	183B
1405/06/28	21,653	21,397	21,653	21,404	(1.15)	72	9M	200B
1405/06/25	21,800	21,500	21,850	21,653	0.17	39	245K	5B
1405/06/24	21,485	21,465	21,700	21,616	2.08	31	803K	17B
1405/06/23	21,500	21,000	21,500	21,176	(0.21)	44	487K	10B
1405/06/22	21,264	21,165	21,264	21,220	2.79	59	221K	5B
1405/06/21	20,404	20,404	20,907	20,645	1.70	30	369K	8B
1405/06/18	20,450	20,250	20,450	20,299	0.75	47	693K	14B
1405/06/17	20,180	20,058	20,180	20,148	2.83	67	5M	98B
1405/06/16	19,605	19,556	19,605	19,593	2.94	63	496K	10B
1405/06/15	19,002	19,001	19,220	19,034	2.00	104	6M	123B
1405/06/14	18,501	18,500	18,850	18,661	1.06	37	2M	42B
1405/06/11	18,350	18,250	18,650	18,466	(0.79)	26	2M	37B
1405/06/10	18,880	18,301	19,159	18,613	0.04	44	175K	3B
1405/06/09	18,602	18,602	18,702	18,606	(0.75)	48	27K	507M
1405/06/08	18,375	18,375	18,770	18,746	2.05	62	11M	213B
1405/06/07	18,375	18,375	18,770	18,746	2.05	62	11M	213B
1405/06/04	17,866	17,865	18,392	18,370	2.87	36	427K	8B
1405/06/03	17,595	17,524	18,044	17,857	1.92	26	10K	181M
1405/06/02	17,595	17,484	17,595	17,520	0.0	37	3M	50B
1405/06/01	17,594	17,286	17,595	17,520	1.35	58	14M	246B
1405/05/31	17,414	17,103	17,549	17,286	1.07	43	69K	1B
1405/05/28	17,237	17,083	17,300	17,103	0.12	33	333K	6B
1405/05/27	17,230	16,735	17,237	17,083	2.08	301	2M	38B
1405/05/26	16,077	16,077	17,069	16,735	0.97	110	190K	3B
1405/05/25	17,126	16,367	17,126	16,574	(1.77)	2,751	130K	2B
1405/05/24	16,916	16,639	17,000	16,873	(0.25)	23	2M	28B
1405/05/21	16,995	16,914	16,995	16,916	2.52	6	43K	730M
1405/05/20	16,995	16,914	16,995	16,916	2.52	6	43K	730M
1405/05/19	16,218	16,218	16,500	16,500	1.74	13	3M	41B
1405/05/18	16,215	16,215	16,690	16,218	0.02	11	104K	2B
1405/05/17	16,215	16,214	16,215	16,215	3.00	10	51K	833M
1405/05/14	15,403	15,402	15,755	15,743	2.92	15	198K	3B
1405/05/13	15,226	15,225	15,404	15,297	1.43	11	9K	139M
1405/05/12	15,226	15,225	15,404	15,297	1.43	11	9K	139M
1405/05/11	15,226	14,766	15,226	15,082	0.55	7	11K	166M
1405/05/10	15,000	14,941	15,398	15,000	(2.6)	5	150K	2B
1405/05/07	15,400	15,400	15,400	15,400	2.75	4	4K	67M
1405/05/06	14,959	14,959	15,403	14,988	0.21	8	3K	51M
1405/05/05	14,825	14,824	15,268	14,956	0.88	15	57K	859M
1405/05/04	14,778	14,776	14,850	14,825	0.33	29	9M	135B
1405/05/03	14,776	14,776	14,776	14,776	0.0	1	394	6M
1405/04/31	14,777	14,776	14,777	14,776	2.90	3	2K	27M
1405/04/30	14,360	14,359	14,360	14,360	2.92	4	2K	26M
1405/04/29	13,958	13,952	13,958	13,952	0.01	4	15K	216M
1405/04/28	13,950	13,950	13,950	13,950	(2.63)	1	272	4M
1405/04/27	14,327	14,327	14,327	14,327	(2.97)	4	1K	17M
1405/04/24	14,765	14,764	14,765	14,765	1.50	3	753	11M
1405/04/23	14,547	14,547	14,547	14,547	0.95	1	69	1M
1405/04/22	14,410	14,410	14,410	14,410	(2.99)	7	6M	90B
1405/04/21	15,408	14,796	15,408	14,854	(2.59)	5	9K	129M
1405/04/17	15,408	14,858	15,408	15,249	(0.44)	9	88K	1B
1405/04/16	15,316	15,316	15,316	15,316	2.38	3	766	12M
1405/04/15	15,059	14,628	15,059	14,960	2.28	3	2K	36M
1405/04/14	15,059	14,628	15,059	14,960	2.28	3	2K	36M
1405/04/13	15,059	14,628	15,059	14,960	2.28	3	2K	36M
1405/04/10	15,059	14,628	15,059	14,960	2.28	3	2K	36M
1405/04/08	14,861	14,600	14,861	14,626	(1.57)	7	7K	96M
1405/04/07	14,859	14,859	14,859	14,859	(3.0)	2	33K	495M
1405/04/06	15,320	15,310	15,320	15,318	2.98	8	17K	253M
1405/04/03	14,551	14,551	14,984	14,875	2.23	7	2K	27M
1405/04/02	14,551	14,551	14,984	14,875	2.23	7	2K	27M
1405/04/01	14,551	14,551	14,552	14,551	(3.0)	4	14K	208M
1405/03/31	15,050	15,000	15,050	15,001	(2.99)	7	21K	322M
1405/03/30	15,498	15,266	15,498	15,463	2.76	3	671	10M
1405/03/27	15,100	14,987	15,100	15,047	(2.61)	23	283K	4B
1405/03/26	15,825	15,366	15,826	15,450	0.55	23	4M	64B
1405/03/25	15,366	15,366	15,366	15,366	3.00	8	223K	3B
1405/03/24	15,053	14,900	15,053	14,919	2.08	18	1M	18B
1405/03/23	14,615	14,615	14,615	14,615	3.00	9	160K	2B
1405/03/20	14,195	14,180	14,200	14,190	2.60	16	93K	1B
1405/03/19	13,830	13,830	13,830	13,830	2.99	4	11K	148M
1405/03/18	13,428	13,428	13,428	13,428	(2.0)	2	20K	269M
1405/03/17	13,898	13,493	13,898	13,702	1.54	24	36K	494M
1405/03/16	13,494	13,494	13,494	13,494	0.89	1	200	3M
1405/03/13	13,784	13,371	13,784	13,375	(2.97)	12	61K	817M
1405/03/12	13,784	13,784	13,784	13,784	0.0	3	697	10M
1405/03/11	14,019	13,400	14,019	13,784	1.27	6	3K	39M
1405/03/10	13,600	13,600	13,613	13,611	2.98	7	29K	397M
1405/03/09	13,217	13,217	13,217	13,217	2.99	7	13K	172M
1405/03/06	12,617	12,617	12,995	12,833	1.71	4	4K	55M
1405/03/05	12,617	12,617	12,995	12,833	1.71	4	4K	55M
1405/03/04	12,954	12,577	12,954	12,617	0.32	17	24K	309M
1405/03/03	12,577	12,577	12,577	12,577	3.00	6	17K	219M
1405/03/02	12,015	11,840	12,549	12,211	0.20	25	13M	158B
1405/02/30	12,015	12,015	12,389	12,187	(1.61)	14	20K	248M
1405/02/29	12,386	12,386	12,386	12,386	(3.0)	8	62K	766M
1404/12/06	12,769	12,769	12,769	12,769	1.50	1	539	7M
1404/12/05	12,580	12,580	12,581	12,580	(2.18)	2	2K	25M
1404/12/04	12,861	12,861	12,861	12,861	(2.97)	1	11K	141M
1404/12/02	13,254	13,254	13,254	13,254	0.14	1	365	5M
1404/11/29	13,236	13,235	13,236	13,236	1.50	17	24K	321M
1404/11/28	13,040	13,040	13,040	13,040	(2.16)	1	249	3M
1404/11/27	13,328	13,328	13,328	13,328	1.46	4	680	9M
1404/11/26	13,136	13,136	13,136	13,136	(2.2)	1	763	10M
1404/11/25	13,431	13,431	13,431	13,431	0.0	4	11K	146M
1404/11/21	13,431	13,431	13,431	13,431	0.0	2	10K	135M
1404/11/20	13,431	13,431	13,431	13,431	0.0	1	69	927K
1404/11/19	13,431	13,431	13,431	13,431	0.0	5	5K	65M
1404/11/18	13,700	13,410	13,700	13,431	(1.11)	5	2K	30M
1404/11/14	13,582	13,582	13,582	13,582	(1.51)	2	10K	137M
1404/11/13	13,790	13,789	13,790	13,790	(2.96)	2	3K	41M
1404/11/12	14,210	14,210	14,210	14,210	(0.01)	1	711	10M
1404/11/08	14,211	14,211	14,211	14,211	(2.96)	5	109K	2B
1404/11/06	14,715	14,645	14,715	14,645	(2.97)	9	135K	2B
1404/11/05	15,306	14,715	15,306	15,093	1.54	17	57K	866M
1404/11/04	14,460	14,460	14,896	14,864	1.77	2	1K	20M
1404/11/01	14,650	14,500	14,651	14,606	0.69	13	36K	519M
1404/10/30	14,500	14,500	14,510	14,506	(2.02)	5	884	13M
1404/10/29	15,422	14,681	15,422	14,805	(1.16)	9	15K	225M
1404/10/28	14,566	14,566	14,997	14,979	2.84	9	64K	953M
1404/10/24	14,567	14,566	14,567	14,566	0.0	8	6K	83M
1404/10/23	14,499	14,498	14,755	14,566	1.46	7	4K	59M
1404/10/22	14,458	14,350	14,459	14,356	0.98	6	166K	2B
1404/10/21	14,000	14,000	14,241	14,217	0.77	6	6K	90M
1404/10/20	14,240	14,100	14,240	14,109	(0.51)	5	11K	151M
1404/10/17	14,181	14,181	14,181	14,181	0.98	4	73K	1B
1404/10/16	14,028	14,028	14,300	14,043	0.11	10	27K	372M
1404/10/15	14,028	14,028	14,028	14,028	0.0	1	755	11M
1404/10/14	14,028	14,028	14,028	14,028	0.0	1	72	1M
1404/10/10	14,026	14,026	14,168	14,028	(0.99)	5	36K	502M
1404/10/09	14,165	14,165	14,170	14,168	(0.97)	2	854	12M
1404/10/08	14,435	14,292	14,435	14,307	(0.89)	9	27K	382M
1404/10/07	14,849	14,410	14,849	14,435	(2.79)	20	239K	3B
1404/10/06	14,531	14,531	14,972	14,849	(0.84)	28	141K	2B
1404/10/03	15,412	14,968	15,412	14,975	0.05	21	203K	3B
1404/10/02	14,968	14,620	14,968	14,968	2.99	24	4M	61B
1404/10/01	14,201	14,201	14,620	14,533	2.35	7	6K	91M
1404/09/30	14,392	14,200	14,537	14,200	(2.32)	18	4M	50B
1404/09/29	15,101	14,520	15,101	14,537	(0.88)	6	19K	280M
1404/09/26	14,721	14,658	14,721	14,666	(0.27)	8	26K	379M
1404/09/25	14,705	14,705	14,721	14,705	2.84	5	22K	325M
1404/09/24	14,282	14,282	14,704	14,299	0.12	3	8K	119M
1404/09/23	14,283	14,280	14,290	14,282	0.0	11	226K	3B
1404/09/22	14,282	14,278	14,285	14,282	0.0	9	242K	3B
1404/09/19	14,282	14,282	14,282	14,282	0.0	4	200K	3B
1404/09/18	14,282	14,282	14,282	14,282	0.0	1	353	5M
1404/09/17	14,285	14,278	14,285	14,282	0.0	6	243K	3B
1404/09/16	14,283	14,279	14,283	14,282	(0.01)	11	253K	4B
1404/09/15	14,286	14,001	14,286	14,283	(0.02)	10	246K	4B
1404/09/12	14,279	14,276	14,704	14,286	0.07	11	218K	3B
1404/09/11	14,276	14,274	14,276	14,276	2.00	9	71K	1B
1404/09/10	13,996	13,996	13,997	13,996	(1.0)	4	1K	15M
1404/09/09	14,100	14,100	14,139	14,137	0.48	7	28K	392M
1404/09/08	14,465	14,048	14,465	14,069	0.14	15	7M	101B
1404/09/05	14,454	14,038	14,454	14,049	0.08	10	40K	567M
1404/09/04	14,038	14,038	14,038	14,038	0.0	3	744	10M
1404/09/01	14,030	13,610	14,446	14,038	0.06	19	110K	2B
1404/08/28	14,030	14,030	14,030	14,030	0.0	7	78K	1B
1404/08/26	14,030	14,030	14,030	14,030	0.01	2	1K	15M
1404/08/25	14,029	14,029	14,029	14,029	2.97	4	4K	60M
1404/08/24	13,814	13,406	13,814	13,625	(1.37)	4	8K	104M
1404/08/21	13,814	13,814	13,814	13,814	0.0	1	100	1M
1404/08/20	13,562	13,562	13,964	13,814	1.86	9	58K	806M
1404/08/19	13,455	13,455	13,854	13,562	0.80	7	22K	300M
1404/08/18	13,455	13,453	13,455	13,455	0.0	6	218K	3B
1404/08/17	13,457	13,455	13,457	13,455	0.0	7	28K	372M
1404/08/14	13,059	13,059	13,458	13,455	(0.01)	10	338K	5B
1404/08/13	13,457	13,457	13,457	13,457	0.0	3	20K	272M
1404/08/12	13,456	13,456	13,457	13,457	0.01	7	162K	2B
1404/08/11	13,455	13,455	13,457	13,456	0.01	7	75K	1B
1404/08/10	13,457	13,402	13,457	13,455	0.40	11	83K	1B
1404/08/07	13,402	13,402	13,403	13,402	0.0	6	32K	435M
1404/08/06	13,067	13,067	13,459	13,402	2.56	26	91K	1B
1404/08/05	13,120	13,064	13,120	13,067	0.01	27	222K	3B
1404/08/04	13,071	13,065	13,071	13,066	2.49	4	2K	22M
1404/08/03	12,750	12,680	13,000	12,748	0.61	8	25K	324M
1404/07/30	12,649	12,649	12,750	12,671	0.17	14	78K	991M
1404/07/29	12,649	12,649	12,750	12,649	0.0	16	138K	2B
1404/07/28	12,753	12,640	12,753	12,649	1.39	4	8K	97M
1404/07/27	12,465	12,419	12,612	12,475	(2.52)	28	137K	2B
1404/07/26	12,636	12,636	12,987	12,798	(0.54)	43	585K	7B
1404/07/23	12,715	12,715	12,959	12,868	0.16	4	19K	248M
1404/07/22	12,810	12,717	12,960	12,848	0.09	8	11K	139M
1404/07/21	12,719	12,717	12,887	12,836	0.94	8	51K	655M
1404/07/20	12,879	12,626	12,879	12,717	0.65	5	12K	149M
1404/07/19	12,635	12,630	12,844	12,635	(1.61)	23	361K	5B
1404/07/16	13,098	12,727	13,098	12,842	(2.12)	32	308K	4B
1404/07/15	13,113	13,109	13,295	13,120	(0.39)	11	254K	3B
1404/07/14	13,424	13,130	13,424	13,172	0.80	16	333K	4B
1404/07/13	13,302	13,063	13,313	13,067	(1.03)	13	71K	934M
1404/07/12	13,104	13,103	13,302	13,203	0.79	7	15K	198M
1404/07/09	13,646	13,058	13,800	13,100	(2.68)	30	7M	94B
1404/07/08	13,777	13,364	13,777	13,461	(2.29)	40	331K	4B
1404/07/07	13,851	13,450	13,852	13,777	(0.55)	17	9K	119M
1404/07/06	13,872	13,456	13,872	13,853	(0.14)	23	35K	490M
1404/07/05	13,872	13,870	13,872	13,872	0.0	13	101K	1B
1404/07/02	13,872	13,871	13,872	13,872	(2.99)	13	29K	398M
1404/07/01	14,301	14,298	14,301	14,300	(0.01)	3	986	14M
1404/06/31	14,715	14,294	14,715	14,301	(2.82)	12	71K	1B
1404/06/30	14,436	14,436	14,732	14,716	(1.12)	38	4M	53B
1404/06/29	14,655	14,074	14,944	14,882	2.57	114	14M	205B
1404/06/26	14,547	14,310	14,548	14,509	2.70	22	50K	729M
1404/06/25	14,272	13,995	14,272	14,128	1.96	69	249K	4B
1404/06/24	13,624	13,515	13,919	13,857	2.54	34	230K	3B
1404/06/23	13,514	13,514	13,514	13,514	0.10	4	23K	317M
1404/06/22	13,382	13,375	13,645	13,501	1.74	22	1M	15B
1404/06/18	13,200	13,100	13,586	13,270	(1.68)	14	121K	2B
1404/06/17	13,500	13,497	13,500	13,497	1.04	103	172K	2B
1404/06/16	13,242	13,242	13,510	13,358	(2.1)	29	199K	3B
1404/06/15	13,500	13,326	13,715	13,645	(0.68)	143	2M	31B
1404/06/12	13,750	13,714	13,750	13,738	(0.25)	11	11K	157M
1404/06/11	13,755	13,715	14,121	13,772	(0.02)	40	216K	3B
1404/06/09	13,750	13,750	14,189	13,775	(2.57)	15	184K	3B
1404/06/08	14,130	14,130	14,200	14,138	(2.95)	17	108K	2B
1404/06/05	14,400	14,373	15,218	14,567	(1.69)	41	308K	4B
1404/06/04	14,860	14,812	14,860	14,817	(2.97)	17	124K	2B
1404/06/03	15,183	15,183	16,014	15,270	(2.43)	6	113K	2B
1404/06/01	15,486	15,485	16,396	15,650	(1.96)	32	185K	3B
1404/05/29	15,716	15,525	16,300	15,963	(0.26)	27	175K	3B
1404/05/28	15,716	15,716	16,686	16,005	(1.22)	42	194K	3B
1404/05/27	16,195	16,193	16,668	16,202	(2.94)	32	125K	2B
1404/05/26	16,910	16,423	17,149	16,693	(1.4)	65	343K	6B
1404/05/25	16,930	16,930	16,930	16,930	(0.14)	13	19K	318M
1404/05/22	17,080	16,586	17,350	16,953	(0.85)	27	291K	5B
1404/05/21	16,920	16,899	17,449	17,098	0.93	33	285K	5B
1404/05/20	16,578	16,578	17,015	16,941	2.55	30	126K	2B
1404/05/19	16,121	16,121	16,578	16,520	2.48	12	46K	759M
1404/05/18	15,869	15,869	16,339	16,121	1.59	18	49K	787M
1404/05/15	15,869	15,869	15,998	15,869	0.0	11	104K	2B
1404/05/14	15,880	15,418	15,880	15,869	(0.06)	14	115K	2B
1404/05/13	16,000	15,696	16,000	15,878	(1.87)	31	163K	3B
1404/05/12	16,180	16,000	16,210	16,181	(0.17)	18	36K	579M
1404/05/11	16,047	16,047	17,039	16,208	(2.03)	50	213K	3B
1404/05/08	16,543	16,543	16,543	16,543	(3.0)	13	105K	2B
1404/05/07	17,054	17,054	17,054	17,054	(3.0)	8	105K	2B
1404/05/06	17,978	16,934	17,980	17,581	0.71	43	349K	6B
1404/05/05	17,471	17,100	17,471	17,457	2.91	20	286K	5B
1404/05/04	17,000	16,700	17,000	16,963	2.73	18	38K	652M
1404/05/01	16,355	16,350	16,840	16,513	1.00	47	2M	26B
1404/04/31	16,460	16,010	16,466	16,350	2.27	17	97K	2B
1404/04/30	15,565	15,564	16,030	15,987	2.72	22	290K	5B
1404/04/29	15,170	15,170	15,625	15,564	2.60	11	924K	14B
1404/04/28	15,205	14,700	15,225	15,170	2.62	34	353K	5B
1404/04/25	14,830	14,416	14,838	14,782	2.61	28	178K	3B
1404/04/24	14,395	13,999	14,411	14,406	2.96	40	746K	11B
1404/04/23	13,969	13,897	13,999	13,992	2.94	22	139K	2B
1404/04/22	13,341	13,341	13,730	13,592	(1.16)	8	133K	2B
1404/04/21	13,065	13,064	13,869	13,752	2.12	37	671K	9B
1404/04/18	13,587	13,449	13,587	13,466	(2.87)	32	452K	6B
1404/04/17	13,873	13,864	13,873	13,864	(2.99)	35	319K	4B
1404/04/16	14,251	14,251	14,640	14,292	(2.72)	121	4M	57B
1404/04/11	14,691	14,691	14,691	14,691	(3.0)	13	129K	2B
1404/04/10	15,145	15,145	15,145	15,145	(3.0)	8	106K	2B
1404/04/09	15,613	15,613	15,613	15,613	(2.99)	9	110K	2B
1404/04/08	15,269	15,269	16,213	16,095	2.25	49	14M	223B
1404/04/07	15,741	15,741	15,741	15,741	(3.0)	13	117K	2B
1404/03/21	16,625	16,179	16,625	16,227	(2.71)	42	178K	3B
1404/03/20	16,526	16,525	16,929	16,679	(2.1)	32	176K	3B
1404/03/19	16,870	16,506	17,090	17,036	0.80	20	3M	47B
1404/03/18	16,462	16,440	17,100	16,901	(0.28)	92	2M	35B
1404/03/17	16,967	16,462	16,967	16,948	(0.14)	13	109K	2B
1404/03/13	16,996	16,544	17,000	16,971	0.08	20	138K	2B
1404/03/12	17,050	16,670	17,299	16,958	(1.04)	34	194K	3B
1404/03/11	17,197	16,650	17,197	17,137	0.22	16	124K	2B
1404/03/10	17,174	16,704	17,174	17,099	0.41	28	129K	2B
1404/03/07	17,228	16,783	17,228	17,029	0.04	40	188K	3B
1404/03/06	17,229	16,852	17,229	17,023	(0.33)	44	335K	6B
1404/03/05	17,338	16,695	17,350	17,079	(0.51)	50	456K	8B
1404/03/04	17,680	16,972	17,847	17,167	(1.88)	45	586K	10B
1404/03/03	17,849	17,017	17,849	17,496	0.95	40	1M	20B
1404/02/31	16,950	16,950	17,728	17,332	(0.81)	53	244K	4B
1404/02/30	17,776	17,080	17,990	17,474	(0.72)	67	416K	7B
1404/02/29	17,558	17,120	17,800	17,600	1.78	64	1M	24B
1404/02/28	17,300	17,101	17,536	17,292	1.44	67	2M	32B
1404/02/27	17,247	16,800	17,301	17,047	1.48	75	2M	41B
1404/02/24	16,718	16,462	17,069	16,798	0.48	117	2M	32B
1404/02/23	16,799	16,300	16,949	16,718	1.58	118	2M	34B
1404/02/22	16,460	16,410	16,460	16,458	2.98	84	3M	46B
1404/02/21	16,050	15,800	16,051	15,981	(1.88)	90	914K	15B
1404/02/20	15,918	15,918	16,760	16,288	(0.71)	126	2M	29B
1404/02/17	16,685	16,219	16,685	16,405	1.15	154	2M	32B
1404/02/16	16,160	15,851	16,340	16,219	1.48	128	2M	31B
1404/02/15	16,140	15,310	16,160	15,982	1.27	143	1M	22B
1404/02/14	15,418	15,401	15,899	15,782	(0.6)	92	4M	67B
1404/02/13	15,877	15,877	15,882	15,877	(3.0)	149	2M	25B
1404/02/10	16,200	16,200	16,550	16,368	1.32	377	6M	95B
1404/02/09	16,004	16,000	16,385	16,155	(0.59)	135	2M	37B
1404/02/08	16,640	16,155	16,650	16,251	(1.11)	165	1M	23B
1404/02/07	16,412	16,412	16,680	16,434	(2.87)	116	2M	38B
1404/02/06	16,880	15,969	16,955	16,919	2.78	252	13M	228B
1404/02/03	16,500	16,089	16,788	16,462	(0.15)	402	13M	213B
1404/02/02	16,360	16,124	16,825	16,486	(0.6)	669	8M	134B
1404/02/01	16,763	15,961	16,763	16,586	1.91	513	14M	238B
1404/01/31	16,275	16,275	16,275	16,275	3.00	12	1M	18B
1404/01/30	15,439	15,439	15,824	15,801	2.84	324	9M	150B
1404/01/27	15,303	15,303	15,700	15,364	(2.61)	945	17M	260B
1404/01/26	15,776	15,776	15,776	15,776	(2.99)	47	285K	4B
1404/01/25	16,360	15,871	16,378	16,263	(0.6)	349	12M	193B
1404/01/24	16,363	16,250	16,364	16,361	2.98	744	40M	655B
1404/01/23	15,797	15,690	15,893	15,888	1.58	20	8M	123B
1404/01/20	15,640	15,640	15,660	15,641	1.00	34	155K	2B
1404/01/19	15,190	15,190	15,508	15,486	2.85	32	102K	2B
1404/01/18	14,618	14,618	15,069	15,057	(0.08)	14	108K	2B
1404/01/17	15,069	15,069	15,080	15,069	1.94	26	233K	4B
1404/01/16	14,782	14,782	14,800	14,782	2.00	29	148K	2B
1404/01/10	14,490	14,445	14,680	14,492	1.46	13	37K	536M
1404/01/09	14,283	14,283	14,300	14,283	1.00	10	72K	1B
1404/01/06	14,150	13,990	14,150	14,142	1.94	15	120K	2B
1404/01/05	13,480	13,480	13,980	13,873	0.13	33	562K	8B
1403/12/28	14,094	13,772	14,094	13,855	(2.41)	13	144K	2B
1403/12/27	14,135	14,104	14,396	14,197	(2.36)	79	413K	6B
1403/12/26	14,290	14,290	14,940	14,540	(1.3)	90	227K	3B
1403/12/25	14,715	14,715	14,757	14,731	0.14	5	16K	241M
1403/12/22	14,850	14,560	14,850	14,711	(1.99)	17	128K	2B
1403/12/20	15,102	15,000	15,102	15,010	(2.53)	13	84K	1B
1403/12/18	15,400	15,358	15,400	15,400	0.27	10	123K	2B
1403/12/15	15,358	15,358	15,358	15,358	0.0	3	21K	323M
1403/12/14	15,450	14,860	15,450	15,358	0.26	14	71K	1B
1403/12/13	15,323	15,165	15,324	15,318	(2.0)	10	77K	1B
1403/12/12	15,618	15,618	15,780	15,630	0.08	3	11K	169M
1403/12/11	15,850	15,210	16,090	15,618	(0.12)	13	200K	3B
1403/12/08	15,400	15,400	15,897	15,637	0.73	18	130K	2B
1403/12/07	15,820	15,080	16,004	15,524	(0.09)	141	254K	4B
1403/12/06	15,700	15,445	15,700	15,538	(0.4)	35	110K	2B
1403/12/05	14,709	14,709	15,617	15,601	2.89	29	42K	657M
1403/12/04	15,039	15,039	15,250	15,163	(2.2)	3	16K	240M
1403/12/01	15,519	15,355	15,519	15,504	(0.1)	3	1K	17M
1403/11/30	15,519	15,519	15,519	15,519	0.94	1	100	2M
1403/11/29	15,740	15,282	15,740	15,375	0.61	2	3K	39M
1403/11/28	15,850	15,253	15,850	15,282	(2.81)	6	7K	109M
1403/11/27	15,724	15,724	15,724	15,724	(2.49)	10	15K	237M
1403/11/23	16,400	15,950	16,420	16,126	(1.79)	14	94K	2B
1403/11/21	16,500	16,300	16,500	16,420	1.33	10	100K	2B
1403/11/17	16,204	16,204	16,300	16,204	0.0	13	79K	1B
1403/11/16	15,962	15,962	16,300	16,204	(1.53)	28	157K	3B
1403/11/15	16,400	16,311	16,615	16,455	1.39	14	126K	2B
1403/11/14	16,489	16,210	16,489	16,230	0.14	8	7K	117M
1403/11/13	16,356	16,103	16,356	16,208	(1.89)	7	4K	57M
1403/11/10	16,850	16,398	16,850	16,520	0.74	6	41K	674M
1403/11/08	16,346	16,346	16,664	16,398	(1.72)	13	1M	22B
1403/11/07	16,686	16,684	16,686	16,685	0.99	7	34K	567M
1403/11/06	16,415	16,415	16,650	16,521	1.65	9	5K	79M
1403/11/03	16,770	16,160	16,770	16,253	(0.29)	10	74K	1B
1403/11/02	16,300	16,300	16,300	16,300	(0.57)	4	10K	163M
1403/11/01	16,818	16,200	16,818	16,394	0.40	10	66K	1B
1403/10/30	16,324	16,324	16,813	16,329	(1.02)	4	10K	160M
1403/10/29	16,493	16,493	17,000	16,498	(2.97)	4	7K	108M
1403/10/26	17,000	17,000	17,127	17,003	0.74	12	16K	278M
1403/10/24	16,559	16,559	16,893	16,878	(0.09)	6	7K	114M
1403/10/23	16,892	16,892	17,299	16,893	(2.99)	17	73K	1B
1403/10/22	17,285	16,765	17,455	17,414	0.77	20	663K	12B
1403/10/19	17,280	17,280	17,284	17,281	2.98	19	393K	7B
1403/10/18	16,760	16,589	17,086	16,781	1.16	18	246K	4B
1403/10/17	16,586	16,586	16,865	16,589	0.02	14	47K	780M
1403/10/16	16,552	16,552	16,642	16,586	1.20	12	67K	1B
1403/10/15	16,617	16,388	16,617	16,389	1.00	10	108K	2B
1403/10/12	16,419	16,100	16,419	16,226	1.76	8	5K	80M
1403/10/11	15,719	15,719	16,200	15,945	(1.6)	13	14K	218M
1403/10/10	16,205	16,205	16,205	16,205	(3.0)	14	115K	2B
1403/10/09	16,700	16,281	16,766	16,706	2.63	20	91K	2B
1403/10/08	16,230	16,100	16,559	16,278	1.25	22	90K	1B
1403/10/05	16,070	16,070	16,160	16,077	1.06	10	52K	843M
1403/10/04	15,800	15,631	16,110	15,908	1.71	51	369K	6B
1403/10/03	16,050	15,620	16,050	15,641	0.13	36	348K	5B
1403/10/02	15,621	15,600	15,622	15,620	1.29	22	84K	1B
1403/10/01	15,399	15,181	15,542	15,421	2.19	27	115K	2B
1403/09/28	15,221	14,900	15,221	15,090	(0.86)	19	36K	539M
1403/09/27	15,150	15,127	15,575	15,221	(2.39)	38	201K	3B
1403/09/26	15,837	15,415	15,837	15,594	(1.53)	74	203K	3B
1403/09/25	15,892	15,596	15,892	15,837	2.64	34	134K	2B
1403/09/24	15,306	15,306	15,432	15,430	2.98	268	643K	10B
1403/09/21	14,998	14,780	14,998	14,983	2.81	14	20K	305M
1403/09/20	14,568	14,568	14,750	14,573	0.03	13	119K	2B
1403/09/19	14,305	14,262	14,689	14,568	2.15	40	74K	1B
1403/09/18	14,181	14,181	14,512	14,262	(2.44)	20	162K	2B
1403/09/17	14,750	14,416	14,750	14,619	(1.63)	19	192K	3B
1403/09/14	14,436	14,436	14,869	14,861	2.94	23	124K	2B
1403/09/13	14,438	14,420	14,438	14,436	2.98	19	87K	1B
1403/09/12	13,610	13,610	14,018	14,018	3.00	16	120K	2B
1403/09/11	13,610	13,610	13,610	13,610	2.96	1	454	6M
1403/09/10	13,225	13,090	13,236	13,219	0.94	18	65K	858M
1403/09/07	13,079	13,078	13,320	13,096	0.13	14	33K	435M
1403/09/06	13,203	12,911	13,206	13,079	1.05	23	135K	2B
1403/09/05	12,968	12,811	12,968	12,943	2.80	25	138K	2B
1403/09/04	12,500	12,500	12,598	12,591	2.93	37	104K	1B
1403/09/03	12,015	12,014	12,360	12,232	1.81	11	15K	181M
1403/08/30	11,988	11,988	12,300	12,014	0.22	4	12K	145M
1403/08/29	11,671	11,671	12,031	11,988	(0.36)	12	103K	1B
1403/08/28	11,913	11,913	12,100	12,031	1.07	22	69K	834M
1403/08/27	12,025	11,765	12,117	11,904	(1.01)	23	82K	979M
1403/08/26	12,025	12,024	12,025	12,025	3.00	19	206K	2B
1403/08/23	11,630	11,450	11,679	11,675	2.96	14	90K	1B
1403/08/22	11,339	11,339	11,339	11,339	1.00	6	49K	551M
1403/08/21	11,228	11,227	11,228	11,227	0.0	8	20K	229M
1403/08/20	11,130	11,130	11,301	11,227	2.32	35	180K	2B
1403/08/19	11,142	10,753	11,227	10,972	0.66	37	275K	3B
1403/08/16	10,900	10,900	10,900	10,900	(0.03)	1	20K	218M
1403/08/15	10,903	10,903	10,903	10,903	0.01	1	200	2M
1403/08/14	11,082	10,760	11,082	10,902	(1.64)	2	1K	16M
1403/08/13	11,084	11,084	11,084	11,084	(2.99)	2	510	6M
1403/08/12	11,219	11,219	11,560	11,426	(1.2)	6	97K	1B
1403/08/09	11,500	11,500	11,600	11,565	0.03	3	2K	28M
1403/08/08	11,620	11,400	11,690	11,562	0.18	8	44K	513M
1403/08/07	11,747	11,474	11,845	11,541	(2.43)	18	147K	2B
1403/08/06	11,738	11,738	11,831	11,828	2.97	6	24K	288M
1403/08/05	11,227	11,227	11,563	11,487	2.32	10	49K	567M
1403/08/02	11,227	11,227	11,227	11,227	(3.0)	5	18K	199M
1403/07/30	11,574	11,574	11,574	11,574	(2.99)	6	31K	363M
1403/07/28	11,931	11,931	11,931	11,931	(3.0)	2	13K	155M
1403/07/24	12,300	12,300	12,300	12,300	0.0	1	85	1M
1403/07/23	12,300	12,300	12,300	12,300	(2.3)	3	25K	310M
1403/07/22	12,635	12,495	12,635	12,590	(0.32)	2	737	9M
1403/07/21	12,487	12,487	12,636	12,630	2.95	3	11K	135M
1403/07/18	12,268	12,268	12,268	12,268	(0.99)	9	47K	576M
1403/07/17	12,391	12,391	12,391	12,391	(1.0)	3	6K	72M
1403/07/14	12,516	12,516	12,516	12,516	(1.0)	4	105K	1B
1403/07/11	12,642	12,642	12,642	12,642	(0.99)	6	240K	3B
1403/07/10	12,769	12,769	12,769	12,769	(0.99)	6	244K	3B
1403/07/09	12,897	12,897	12,897	12,897	0.0	1	8K	100M
1403/07/07	12,900	12,897	12,900	12,897	(1.0)	9	152K	2B
1403/07/04	13,000	12,900	13,158	13,027	0.81	10	56K	732M
1403/07/03	12,650	12,650	12,928	12,922	2.33	8	58K	744M
1403/07/02	12,450	12,450	12,650	12,628	1.43	7	160K	2B
1403/07/01	12,450	12,450	12,450	12,450	(0.03)	5	80K	1B
1403/06/28	12,679	12,450	12,679	12,454	0.80	21	26K	326M
1403/06/27	12,346	12,200	12,577	12,355	(0.29)	21	440K	5B
1403/06/26	12,400	12,388	12,400	12,391	1.18	10	17K	206M
1403/06/25	12,264	12,224	12,264	12,246	(1.14)	13	54K	665M
1403/06/24	12,467	12,283	12,499	12,387	(0.17)	11	25K	315M
1403/06/20	12,420	12,386	12,420	12,408	1.13	5	2K	21M
1403/06/19	12,186	12,186	12,384	12,269	0.68	29	195K	2B
1403/06/18	12,451	11,950	12,451	12,186	0.80	42	1M	18B
1403/06/17	12,079	12,079	12,290	12,089	0.08	17	322K	4B
1403/06/13	12,270	11,941	12,273	12,079	0.37	29	395K	5B
1403/06/11	12,140	11,903	12,141	12,035	1.11	20	176K	2B
1403/06/10	11,686	11,686	11,914	11,903	1.90	37	693K	8B
1403/06/07	11,580	11,580	11,685	11,681	1.96	10	113K	1B
1403/06/06	11,358	11,358	11,584	11,457	0.87	13	249K	3B
1403/06/05	11,358	11,358	11,358	11,358	1.85	1	500	6M
1403/06/03	11,180	11,020	11,180	11,152	1.68	9	21K	231M
1403/05/31	11,025	10,833	11,025	10,968	1.25	4	4K	38M
1403/05/30	10,824	10,824	10,900	10,833	0.08	21	130K	1B
1403/05/29	10,900	10,603	10,900	10,824	0.11	18	249K	3B
1403/05/28	10,800	10,800	10,813	10,812	1.99	20	161K	2B
1403/05/27	10,600	10,600	10,602	10,601	1.98	18	242K	3B
1403/05/24	10,240	10,240	10,398	10,395	1.96	15	144K	1B
1403/05/23	9,994	9,994	10,250	10,195	1.44	18	104K	1B
1403/05/22	10,036	9,994	10,219	10,050	0.14	39	13M	135B
1403/05/21	9,700	9,700	10,037	10,036	1.98	22	13M	135B
1403/05/20	9,880	9,720	9,898	9,841	0.43	9	81K	799M
1403/05/16	9,799	9,799	9,799	9,799	1.59	2	698	7M
1403/05/15	9,655	9,605	9,655	9,646	(1.57)	15	131K	1B
1403/05/14	9,800	9,800	9,805	9,800	(0.04)	5	62K	613M
1403/05/13	9,900	9,560	9,900	9,804	(3.04)	14	90K	884M
1403/05/10	10,100	10,100	10,140	10,111	(4.61)	12	55K	555M
1403/05/09	10,610	10,571	10,610	10,600	(1.44)	15	75K	794M
1403/05/08	10,960	10,750	10,960	10,755	(0.94)	17	65K	702M
1403/05/06	10,990	10,850	10,990	10,857	(1.09)	5	9K	103M
1403/05/03	10,980	10,850	10,980	10,977	0.62	8	33K	367M
1403/05/02	10,900	10,900	10,990	10,909	0.41	6	62K	681M
1403/05/01	10,979	10,808	10,979	10,864	(0.41)	2	1K	15M
1403/04/31	10,909	10,909	10,909	10,909	1.00	1	100	1M
1403/04/30	10,800	10,800	10,988	10,801	(0.49)	6	20K	212M
1403/04/27	10,854	10,854	10,854	10,854	(0.34)	1	50	543K
1403/04/24	10,850	10,850	10,980	10,891	0.17	11	7K	79M
1403/04/23	10,989	10,850	10,989	10,873	(0.8)	9	110K	1B
1403/04/20	11,210	10,890	11,210	10,961	(1.98)	15	164K	2B
1403/04/19	11,200	11,111	11,300	11,182	(1.59)	41	115K	1B
1403/04/18	11,470	11,300	11,520	11,363	(2.86)	36	301K	3B
1403/04/17	11,900	11,345	11,900	11,697	(1.44)	31	247K	3B
1403/04/16	11,930	11,670	11,942	11,868	9.31	97	689K	8B
1403/04/13	10,860	10,651	10,860	10,857	(0.16)	16	104K	1B
1403/04/12	11,020	10,709	11,090	10,874	(0.28)	48	406K	4B
1403/04/11	10,621	10,621	11,000	10,904	0.53	20	287K	3B
1403/04/10	10,121	10,121	11,143	10,846	(1.89)	19	332K	4B
1403/04/09	11,050	10,750	11,110	11,055	(0.72)	18	169K	2B
1403/04/06	11,090	10,980	11,359	11,135	1.75	54	373K	4B
1403/04/04	10,860	10,860	11,090	10,943	1.11	25	434K	5B
1403/04/03	10,800	10,800	10,860	10,823	1.00	9	14K	146M
1403/04/02	10,890	10,700	10,900	10,716	(0.65)	18	98K	1B
1403/03/30	10,709	10,709	11,080	10,786	0.95	14	134K	1B
1403/03/29	10,810	10,600	10,810	10,685	(0.87)	9	50K	536M
1403/03/27	10,772	10,589	10,829	10,779	(1.35)	17	73K	789M
1403/03/26	11,201	10,844	11,201	10,926	(3.27)	103	469K	5B
1403/03/23	11,301	11,250	11,301	11,295	(0.9)	6	57K	647M
1403/03/22	11,401	11,220	11,401	11,398	(1.02)	17	117K	1B
1403/03/21	11,330	11,302	11,520	11,516	1.69	5	51K	589M
1403/03/20	11,300	11,300	11,440	11,325	1.10	10	119K	1B
1403/03/19	11,201	11,200	11,210	11,202	(1.69)	6	6K	63M
1403/03/16	11,619	11,200	11,619	11,395	(0.81)	21	81K	928M
1403/03/13	11,550	11,449	11,798	11,488	(0.61)	24	251K	3B
1403/03/12	11,900	11,461	11,900	11,559	(3.17)	81	513K	6B
1403/03/09	11,650	11,650	12,190	11,938	1.84	65	604K	7B
1403/03/08	11,500	11,500	11,900	11,722	2.27	73	737K	9B
1403/03/07	11,151	11,151	11,760	11,462	1.15	35	365K	4B
1403/03/06	11,455	11,212	11,455	11,332	(2.95)	27	103K	1B
1403/03/05	11,851	11,585	11,866	11,676	(3.24)	73	352K	4B
1403/03/01	12,200	11,994	12,240	12,067	(3.41)	93	658K	8B
1403/02/30	12,850	12,221	12,850	12,493	(5.51)	34	464K	6B
1403/02/29	13,301	13,010	13,560	13,221	(1.59)	17	215K	3B
1403/02/26	13,448	13,400	13,449	13,435	(0.1)	14	163K	2B
1403/02/25	13,698	13,430	13,698	13,448	0.13	21	87K	1B
1403/02/24	13,451	13,200	13,451	13,430	(1.83)	5	37K	502M
1403/02/22	13,769	13,501	13,769	13,681	0.60	11	9K	117M
1403/02/19	13,603	13,600	13,603	13,600	(1.47)	3	4K	50M
1403/02/18	13,801	13,700	13,955	13,803	(1.37)	11	81K	1B
1403/02/17	14,070	13,735	14,070	13,995	(0.86)	11	119K	2B
1403/02/16	14,160	13,905	14,170	14,117	0.97	12	95K	1B
1403/02/12	14,000	13,801	14,275	13,982	(1.6)	30	384K	5B
1403/02/11	14,151	14,025	14,419	14,209	(0.67)	25	147K	2B
1403/02/10	14,101	14,101	14,420	14,305	0.41	15	264K	4B
1403/02/09	14,375	14,100	14,380	14,246	(0.91)	27	108K	2B
1403/02/08	14,170	14,170	14,520	14,377	2.94	83	400K	6B
1403/02/05	13,749	13,745	14,173	13,967	3.31	83	370K	5B
1403/02/04	13,443	13,443	13,659	13,520	0.49	15	18K	248M
1403/02/03	13,400	13,400	13,660	13,454	0.07	29	126K	2B
1403/02/02	13,460	13,231	13,460	13,444	1.55	15	87K	1B
1403/02/01	12,820	12,820	13,928	13,239	3.32	83	748K	10B
1403/01/29	13,072	12,750	13,072	12,814	(0.02)	46	205K	3B
1403/01/28	13,130	12,740	13,130	12,816	(1.41)	15	104K	1B
1403/01/27	13,050	12,891	13,130	12,999	0.56	41	302K	4B
1403/01/26	12,831	12,831	13,070	12,926	(1.27)	29	150K	2B
1403/01/25	13,150	12,970	13,151	13,092	(2.09)	15	258K	3B
1403/01/21	13,400	13,227	13,413	13,372	(0.78)	22	173K	2B
1403/01/20	13,560	13,400	13,560	13,477	0.59	34	82K	1B
1403/01/19	13,051	13,051	13,459	13,398	(0.92)	19	104K	1B
1403/01/18	13,800	13,300	13,820	13,523	(1.09)	40	345K	5B
1403/01/15	13,652	13,650	13,870	13,672	(0.58)	15	44K	597M
1403/01/14	13,720	13,720	13,950	13,752	(1.69)	22	160K	2B
1403/01/11	13,982	13,840	14,090	13,989	0.06	23	163K	2B
1403/01/08	13,800	13,800	14,168	13,980	1.15	34	191K	3B
1403/01/07	13,800	13,730	13,990	13,821	(0.55)	19	129K	2B
1403/01/06	13,880	13,540	14,070	13,898	1.19	52	344K	5B
1403/01/05	13,600	13,423	13,883	13,735	2.83	24	185K	3B
1402/12/28	13,248	13,248	13,520	13,357	2.45	32	254K	3B
1402/12/27	12,900	12,900	13,169	13,037	1.55	11	193K	3B
1402/12/26	12,840	12,730	12,840	12,838	0.06	9	10K	124M
1402/12/23	13,014	12,803	13,014	12,830	(1.2)	26	31K	398M
1402/12/22	12,960	12,950	13,140	12,986	(1.56)	7	62K	802M
1402/12/21	13,259	13,058	13,260	13,192	(0.35)	42	96K	1B
1402/12/20	13,238	13,238	13,238	13,238	0.42	1	220	3M
1402/12/16	13,174	13,154	13,340	13,183	0.22	32	105K	1B
1402/12/15	13,084	13,083	13,344	13,154	0.54	27	100K	1B
1402/12/14	13,440	13,000	13,440	13,083	(0.27)	34	239K	3B
1402/12/13	13,050	13,021	13,440	13,119	2.42	60	300K	4B
1402/12/12	12,795	12,550	13,300	12,809	1.48	36	98K	1B
1402/12/09	12,650	12,600	12,839	12,622	(0.15)	35	152K	2B
1402/12/08	12,650	12,582	12,650	12,641	0.29	13	151K	2B
1402/12/07	12,849	12,600	12,850	12,604	(1.8)	11	56K	705M
1402/12/05	12,850	12,614	12,850	12,835	(0.01)	6	8K	101M
1402/12/02	12,819	12,819	13,040	12,836	(1.72)	9	19K	247M
1402/12/01	13,340	12,813	13,340	13,060	0.87	9	24K	318M
1402/11/30	12,950	12,905	13,050	12,947	1.00	8	40K	517M
1402/11/29	12,710	12,680	13,124	12,819	0.94	25	232K	3B
1402/11/28	12,805	12,634	12,805	12,700	(0.82)	12	12K	149M
1402/11/25	12,803	12,803	12,810	12,805	(1.07)	9	8K	96M
1402/11/24	12,950	12,911	12,950	12,944	(0.11)	20	50K	643M
1402/11/23	12,994	12,900	12,994	12,958	(0.2)	19	51K	659M
1402/11/21	12,892	12,892	13,050	12,984	(0.42)	12	37K	479M
1402/11/18	13,062	12,920	13,062	13,039	(0.17)	23	72K	939M
1402/11/17	13,153	12,911	13,153	13,061	(0.7)	2	726	9M
1402/11/16	13,152	13,150	13,257	13,153	(0.79)	7	43K	570M
1402/11/15	13,302	13,250	13,302	13,258	(0.01)	5	3K	33M
1402/11/14	13,250	13,250	13,515	13,259	(1.27)	12	26K	339M
1402/11/11	13,302	13,153	13,797	13,430	0.96	15	53K	707M
1402/11/10	13,303	13,302	13,303	13,302	(1.19)	2	174	2M
1402/11/09	13,427	13,427	13,464	13,462	0.26	2	26K	353M
1402/11/08	13,600	13,390	13,600	13,427	(0.55)	11	26K	354M
1402/11/07	13,550	13,301	13,706	13,501	0.23	23	103K	1B
1402/11/04	13,470	13,470	13,470	13,470	0.0	2	511	7M
1402/11/03	13,561	13,200	13,561	13,470	(0.8)	8	58K	784M
1402/11/02	13,603	13,561	13,603	13,578	(0.17)	11	20K	269M
1402/11/01	13,600	13,600	13,603	13,601	(1.36)	3	6K	77M
1402/10/30	13,800	13,566	13,850	13,789	0.04	37	203K	3B
1402/10/27	13,890	13,510	13,890	13,783	(0.15)	18	79K	1B
1402/10/26	13,800	13,800	13,889	13,804	0.02	23	113K	2B
1402/10/25	13,800	13,800	13,850	13,801	0.66	22	162K	2B
1402/10/24	13,700	13,699	13,850	13,711	0.56	31	240K	3B
1402/10/23	13,700	13,412	13,701	13,634	0.27	42	2M	23B
1402/10/20	13,468	13,450	13,980	13,597	2.06	64	999K	14B
1402/10/19	13,600	13,182	13,659	13,323	(1.43)	100	2M	20B
1402/10/18	13,049	13,048	13,797	13,516	3.81	148	2M	26B
1402/10/17	13,008	12,901	13,100	13,020	(0.05)	69	117K	2B
1402/10/16	13,175	12,945	13,200	13,027	(1.47)	38	257K	3B
1402/10/13	13,350	13,050	13,387	13,222	(0.93)	27	180K	2B
1402/10/12	13,320	13,127	13,896	13,346	(0.87)	88	444K	6B
1402/10/11	13,550	13,310	13,560	13,463	0.0	21	34K	453M
1402/10/10	13,460	13,300	13,640	13,463	(1.39)	58	329K	4B
1402/10/09	13,864	13,590	13,864	13,653	(1.35)	68	152K	2B
1402/10/06	14,395	13,156	14,600	13,840	(0.06)	265	2M	32B
1402/10/05	13,255	13,012	14,400	13,849	3.47	99	1M	14B
1402/10/04	13,531	13,353	13,617	13,385	(2.93)	22	161K	2B
1402/10/03	13,470	13,449	14,279	13,789	2.39	52	744K	10B
1402/10/02	13,387	13,386	13,581	13,467	(0.84)	6	60K	805M
1402/09/29	13,979	13,435	13,979	13,581	(0.37)	4	2K	20M
1402/09/28	13,703	13,301	13,707	13,631	0.54	117	359K	5B
1402/09/27	13,425	13,200	13,601	13,558	2.29	468	575K	8B
1402/09/25	13,500	13,053	13,599	13,254	0.65	29	325K	4B
1402/09/22	13,207	13,050	13,640	13,169	1.14	18	136K	2B
1402/09/21	13,019	13,019	13,020	13,020	(0.3)	6	8K	110M
1402/09/20	13,065	12,992	13,069	13,059	(0.24)	9	44K	571M
1402/09/19	13,091	13,091	13,092	13,091	0.61	2	2K	31M
1402/09/18	13,010	12,944	13,282	13,011	(2.67)	17	47K	617M
1402/09/15	13,334	13,193	13,400	13,368	0.56	9	160K	2B
1402/09/14	13,097	13,020	13,423	13,293	0.70	20	183K	2B
1402/09/13	13,047	13,047	13,570	13,200	0.07	20	43K	569M
1402/09/12	13,080	13,080	13,400	13,191	1.14	9	42K	557M
1402/09/11	13,000	13,000	13,250	13,042	0.08	13	21K	272M
1402/09/08	12,950	12,950	13,500	13,032	2.22	14	60K	778M
1402/09/07	12,740	12,740	12,750	12,749	1.98	5	28K	355M
1402/09/06	12,501	12,501	12,503	12,502	0.01	3	1K	14M
1402/09/05	12,508	12,500	12,508	12,501	(1.95)	6	31K	383M
1402/09/04	12,749	12,749	12,749	12,749	0.28	3	843	11M
1402/09/01	12,750	12,500	12,750	12,713	1.42	10	32K	411M
1402/08/30	12,404	12,404	12,640	12,535	(0.47)	3	990	12M
1402/08/29	12,738	12,522	12,738	12,594	(1.22)	4	301	4M
1402/08/28	12,750	12,749	12,750	12,750	1.74	5	3K	36M
1402/08/24	12,750	12,500	12,750	12,532	(2.22)	9	27K	344M
1402/08/23	12,750	12,601	13,498	12,817	0.47	20	136K	2B
1402/08/22	12,750	12,750	12,850	12,757	(1.53)	4	27K	343M
1402/08/21	13,110	12,900	13,110	12,955	(1.96)	7	2K	25M
1402/08/20	13,213	13,200	13,219	13,214	(2.76)	15	20K	264M
1402/08/17	13,040	12,750	13,600	13,589	6.40	38	4M	49B
1402/08/16	12,614	12,614	12,950	12,772	1.66	11	72K	921M
1402/08/15	12,490	12,400	12,990	12,564	1.42	16	127K	2B
1402/08/14	12,430	12,202	12,440	12,388	(1.3)	7	49K	604M
1402/08/13	13,117	12,300	13,117	12,551	5.25	9	49K	610M
1402/08/10	11,920	11,920	12,500	11,925	(1.13)	2	10K	120M
1402/08/09	12,213	12,050	12,213	12,061	(1.24)	5	15K	186M
1402/08/08	12,137	12,124	12,340	12,213	0.63	12	110K	1B
1402/08/07	12,032	12,032	12,599	12,137	(1.84)	8	20K	247M
1402/08/06	12,200	12,003	12,499	12,364	(2.12)	11	33K	403M
1402/08/03	12,150	12,150	13,360	12,632	2.25	9	16K	207M
1402/08/02	12,378	12,350	12,378	12,354	(2.35)	5	43K	531M
1402/08/01	12,651	12,651	12,651	12,651	0.80	2	500	6M
1402/07/30	12,340	12,340	12,658	12,550	2.37	9	60K	758M
1402/07/29	12,230	12,230	12,392	12,259	(1.98)	3	2K	21M
1402/07/26	12,506	12,506	12,506	12,506	(1.98)	1	5	63K
1402/07/25	12,750	12,607	12,990	12,759	(0.08)	8	50K	641M
1402/07/24	12,421	12,421	13,200	12,769	2.65	4	8K	107M
1402/07/23	12,440	12,362	12,440	12,439	(2.32)	5	26K	329M
1402/07/19	12,710	12,651	12,850	12,735	(1.96)	20	96K	1B
1402/07/18	12,989	12,989	12,990	12,990	4.40	11	6K	82M
1402/07/17	12,370	12,370	12,800	12,442	(1.28)	2	1K	15M
1402/07/16	12,611	12,589	12,611	12,603	(2.68)	4	4K	45M
1402/07/15	12,950	12,950	12,950	12,950	(0.74)	1	99	1M
1402/07/12	13,046	13,046	13,046	13,046	0.87	1	1	13K
1402/07/10	12,900	12,900	12,950	12,934	0.58	3	51K	660M
1402/07/09	12,860	12,860	12,860	12,860	(1.46)	1	522	7M
1402/07/08	13,052	13,050	13,060	13,051	(1.64)	6	12K	150M
1402/07/05	13,150	13,110	13,280	13,268	(0.5)	9	51K	677M
1402/07/04	13,220	13,020	13,392	13,335	(0.86)	9	88K	1B
1402/07/03	13,450	13,450	13,450	13,450	(0.07)	7	7K	97M
1402/07/01	13,460	13,460	13,460	13,460	(0.17)	1	82	1M
1402/06/28	13,555	13,355	13,555	13,483	(1.15)	5	3K	46M
1402/06/27	13,640	13,640	13,640	13,640	0.87	2	875	12M
1402/06/26	13,440	13,440	13,545	13,523	1.84	8	43K	587M
1402/06/22	13,275	13,275	13,500	13,279	(1.45)	4	10K	129M
1402/06/21	13,490	13,440	13,490	13,474	1.45	11	6K	78M
1402/06/20	13,198	13,198	13,450	13,282	(0.95)	7	1K	16M
1402/06/19	13,409	13,409	13,409	13,409	(0.43)	2	140	2M
1402/06/18	13,500	13,400	13,500	13,467	(1.13)	8	12K	168M
1402/06/14	13,681	13,402	13,720	13,621	2.16	34	97K	1B
1402/06/13	13,281	13,260	13,450	13,333	0.63	26	309K	4B
1402/06/12	13,211	13,210	13,400	13,249	(1.11)	33	179K	2B
1402/06/11	13,622	13,301	13,622	13,398	(0.5)	20	63K	838M
1402/06/08	13,505	13,400	13,505	13,466	0.88	15	26K	344M
1402/06/07	13,350	13,340	13,350	13,348	0.32	16	31K	415M
1402/06/06	13,320	13,200	13,400	13,305	1.70	16	54K	722M
1402/06/05	12,873	12,873	13,500	13,083	3.73	26	118K	2B
1402/06/04	12,400	12,400	12,850	12,612	3.09	21	195K	2B
1402/06/01	12,166	12,150	12,300	12,234	0.96	11	83K	1B
1402/05/31	12,200	12,095	12,200	12,118	(0.58)	3	1K	14M
1402/05/30	12,188	12,188	12,190	12,189	0.97	7	10K	126M
1402/05/29	12,077	12,071	12,077	12,072	(2.29)	9	15K	181M
1402/05/28	12,381	12,320	12,382	12,355	(0.77)	11	11K	134M
1402/05/25	12,451	12,450	12,451	12,451	(1.44)	8	3K	38M
1402/05/24	12,649	12,622	12,649	12,633	(0.54)	9	26K	333M
1402/05/23	12,699	12,699	12,710	12,701	0.54	18	29K	363M
1402/05/22	12,551	12,550	12,785	12,633	(2.38)	16	18K	227M
1402/05/21	13,100	12,804	13,100	12,941	(0.71)	9	29K	374M
1402/05/18	13,070	13,027	13,100	13,033	(1.15)	7	14K	187M
1402/05/17	13,280	13,080	13,280	13,185	0.54	10	4K	53M
1402/05/16	13,280	13,100	13,300	13,114	0.11	14	90K	1B
1402/05/15	13,436	12,920	13,436	13,099	(1.8)	47	178K	2B
1402/05/14	13,192	13,190	13,500	13,339	3.48	37	199K	3B
1402/05/10	12,970	12,730	13,000	12,890	0.36	17	83K	1B
1402/05/09	12,843	12,843	12,844	12,844	(0.34)	23	64K	826M
1402/05/08	13,190	12,840	13,190	12,888	(3.75)	31	89K	1B
1402/05/07	13,330	13,201	13,500	13,390	0.47	28	103K	1B
1402/05/04	13,348	13,180	13,390	13,328	(0.22)	11	12K	160M
1402/05/03	13,599	13,250	13,599	13,357	0.04	17	106K	1B
1402/05/02	13,348	13,348	13,415	13,351	1.27	13	112K	2B
1402/05/01	13,188	13,100	13,189	13,184	0.14	11	29K	378M
1402/04/31	13,200	13,140	13,200	13,166	(0.79)	9	30K	390M
1402/04/28	13,433	13,171	13,433	13,271	0.82	17	13K	176M
1402/04/27	13,046	13,046	13,390	13,163	1.13	17	67K	885M
1402/04/26	13,000	13,000	13,150	13,016	(1.9)	12	9K	123M
1402/04/25	13,300	13,160	13,350	13,268	(0.84)	18	77K	1B
1402/04/24	13,430	13,300	13,430	13,381	0.22	22	183K	2B
1402/04/21	13,400	13,160	13,400	13,352	(0.57)	16	136K	2B
1402/04/20	13,650	13,155	13,650	13,428	(0.17)	40	100K	1B
1402/04/19	13,451	13,400	13,550	13,451	0.01	20	186K	3B
1402/04/18	13,450	13,401	13,650	13,449	(0.38)	20	97K	1B
1402/04/17	13,506	13,411	13,742	13,500	(0.6)	42	182K	2B
1402/04/14	13,550	13,503	13,800	13,581	(0.8)	59	118K	2B
1402/04/13	13,600	13,404	14,000	13,691	0.32	106	823K	11B
1402/04/12	13,600	13,519	13,970	13,648	0.98	83	892K	12B
1402/04/11	13,451	13,430	13,678	13,515	(0.46)	55	254K	3B
1402/04/10	13,770	13,450	13,770	13,578	0.90	2	878	12M
1402/04/07	13,401	13,401	13,669	13,457	0.01	8	4K	53M
1402/04/06	13,570	13,450	13,570	13,456	(0.84)	10	21K	280M
1402/04/05	13,454	13,454	13,600	13,570	(0.19)	8	7K	95M
1402/04/04	13,515	13,515	13,759	13,596	(0.19)	22	30K	401M
1402/04/03	13,650	13,501	13,830	13,622	(0.26)	18	65K	885M
1402/03/31	13,900	13,521	13,950	13,658	0.06	19	178K	2B
1402/03/30	13,546	13,546	13,764	13,650	(0.67)	19	103K	1B
1402/03/29	13,700	13,681	13,913	13,742	0.15	14	205K	3B
1402/03/28	13,731	13,700	13,770	13,722	(1.38)	11	45K	623M
1402/03/27	13,915	13,905	13,915	13,914	(0.01)	6	15K	214M
1402/03/24	13,919	13,750	14,000	13,915	(0.03)	34	186K	3B
1402/03/23	14,990	13,750	14,990	13,919	0.91	10	16K	223M
1402/03/22	13,800	13,450	14,000	13,794	0.15	13	8K	104M
1402/03/21	13,500	13,500	14,000	13,773	(1.78)	10	9K	119M
1402/03/20	14,050	13,922	14,050	14,022	(3.79)	14	90K	1B
1402/03/17	14,571	14,570	14,600	14,574	0.02	14	15K	224M
1402/03/16	14,572	14,570	14,680	14,571	0.01	24	41K	594M
1402/03/13	14,704	14,520	14,704	14,569	0.41	6	3K	42M
1402/03/10	14,510	14,510	14,586	14,510	(1.04)	12	41K	589M
1402/03/09	14,517	14,517	14,800	14,662	1.01	25	23K	336M
1402/03/08	14,520	14,500	14,700	14,516	0.84	16	40K	586M
1402/03/07	14,601	14,055	14,602	14,395	(1.95)	51	186K	3B
1402/03/06	14,750	14,664	14,855	14,682	(1.46)	36	56K	818M
1402/03/03	15,090	14,855	15,090	14,900	(1.04)	25	36K	536M
1402/03/02	15,329	14,921	15,329	15,057	(0.01)	71	236K	4B
1402/03/01	15,150	14,994	15,150	15,059	0.28	36	224K	3B
1402/02/31	14,800	14,799	15,150	15,017	(0.54)	21	31K	473M
1402/02/30	15,400	15,055	15,400	15,098	0.92	19	49K	736M
1402/02/27	14,900	14,800	15,299	14,961	0.72	30	148K	2B
1402/02/25	14,896	14,660	15,200	14,854	2.55	53	225K	3B
1402/02/24	14,500	14,210	14,949	14,484	2.12	54	316K	5B
1402/02/23	14,411	13,921	14,500	14,184	(6.32)	38	146K	2B
1402/02/20	15,500	14,500	15,550	15,141	0.01	30	97K	1B
1402/02/19	15,000	15,000	15,350	15,140	0.91	18	23K	346M
1402/02/18	15,200	14,800	15,200	15,004	(6.7)	48	116K	2B
1402/02/17	16,475	15,200	16,475	16,081	(1.86)	67	199K	3B
1402/02/16	16,400	16,260	16,550	16,385	1.31	48	230K	4B
1402/02/13	16,239	16,155	16,239	16,173	(0.22)	46	194K	3B
1402/02/12	15,819	15,819	16,290	16,208	(0.02)	128	291K	5B
1402/02/11	16,400	16,064	16,400	16,212	1.03	85	190K	3B
1402/02/10	16,600	15,770	16,600	16,047	2.83	126	2M	28B
1402/02/09	15,301	15,300	16,794	15,606	2.18	82	1M	23B
1402/02/06	15,350	15,179	15,470	15,273	0.45	51	257K	4B
1402/02/05	15,190	15,150	15,490	15,205	1.12	36	87K	1B
1402/02/04	15,075	13,870	15,116	15,036	(0.63)	53	162K	2B
1402/01/30	15,350	15,000	15,350	15,131	0.24	29	50K	757M
1402/01/29	14,920	14,920	15,196	15,095	2.55	82	2M	26B
1402/01/28	14,950	14,601	14,950	14,719	(0.09)	36	67K	989M
1402/01/27	15,643	14,570	15,643	14,732	1.12	79	3M	48B
1402/01/26	15,320	14,479	15,320	14,569	4.58	51	134K	2B
1402/01/22	14,000	13,738	14,300	13,931	(2.05)	58	65K	899M
1402/01/21	13,999	13,999	14,478	14,222	2.56	60	134K	2B
1402/01/20	13,970	13,706	13,978	13,867	1.19	70	171K	2B
1402/01/19	13,600	13,600	13,973	13,704	1.50	68	136K	2B
1402/01/16	13,387	13,387	13,515	13,502	0.86	28	19K	261M
1402/01/15	13,492	13,320	13,540	13,387	1.20	52	241K	3B
1402/01/14	13,290	13,050	13,450	13,228	1.89	55	131K	2B
1402/01/09	12,970	12,970	13,229	12,983	(0.1)	85	530K	7B
1402/01/08	13,140	12,889	13,140	12,996	1.28	53	338K	4B
1402/01/07	12,800	12,780	13,090	12,832	(0.92)	67	614K	8B
1402/01/05	12,960	12,700	12,960	12,951	2.96	9	25K	320M
1401/12/28	12,491	11,498	12,959	12,579	1.19	69	487K	6B
1401/12/27	12,160	12,160	12,550	12,431	(0.21)	98	505K	6B
1401/12/24	11,888	11,791	12,679	12,457	8.07	47	155K	2B
1401/12/23	11,666	11,441	11,670	11,527	(1.17)	20	13K	155M
1401/12/22	11,500	11,410	11,668	11,663	1.42	22	1M	12B
1401/12/21	11,500	11,500	11,500	11,500	(1.54)	3	21K	242M
1401/12/20	11,685	11,680	11,685	11,680	(0.02)	12	33K	388M
1401/12/16	11,500	11,500	11,701	11,682	2.17	28	37K	428M
1401/12/15	11,430	11,430	11,659	11,434	0.10	16	95K	1B
1401/12/14	11,390	11,380	11,578	11,423	(0.56)	27	27K	312M
1401/12/13	11,379	11,379	11,577	11,487	0.98	17	18K	205M
1401/12/10	11,376	11,370	11,377	11,376	0.0	53	1M	17B
1401/12/09	11,490	11,314	11,490	11,376	0.54	72	703K	8B
1401/12/08	11,310	11,000	11,538	11,315	(0.6)	81	734K	8B
1401/12/07	12,290	10,521	12,290	11,383	1.64	227	2M	24B
1401/12/06	11,020	10,901	11,700	11,199	4.96	221	4M	39B
1401/12/03	10,670	10,660	10,670	10,670	(1.37)	29	104K	1B
1401/12/02	10,500	10,500	10,950	10,818	4.07	34	515K	6B
1401/12/01	10,210	10,210	10,500	10,395	2.20	49	632K	7B
1401/11/30	10,170	10,170	10,300	10,171	1.43	13	30K	302M
1401/11/26	10,028	10,028	10,028	10,028	(1.2)	3	1K	10M
1401/11/25	10,151	10,150	10,151	10,150	(0.29)	2	13K	132M
1401/11/24	10,180	10,180	10,180	10,180	0.10	5	26K	268M
1401/11/23	10,170	10,170	10,170	10,170	(1.03)	5	2K	21M
1401/11/19	10,250	10,250	10,460	10,276	0.25	4	7K	74M
1401/11/18	10,250	10,250	10,250	10,250	0.89	18	118K	1B
1401/11/17	10,160	10,160	10,160	10,160	(1.51)	3	2K	18M
1401/11/12	10,409	10,290	10,409	10,316	(0.89)	5	2K	24M
1401/11/11	10,381	10,380	10,589	10,409	2.98	17	35K	365M
1401/11/10	10,110	10,100	10,110	10,108	(1.06)	10	7K	68M
1401/11/09	10,560	10,090	10,560	10,216	(4.09)	8	4K	42M
1401/11/08	10,860	10,550	10,860	10,652	(2.54)	9	8K	87M
1401/11/05	11,050	10,820	11,050	10,930	(1.45)	15	25K	270M
1401/11/04	11,031	10,982	11,310	11,091	(2.57)	17	8K	93M
1401/11/03	11,392	11,238	11,500	11,384	1.35	9	38K	431M
1401/11/02	11,131	11,131	11,270	11,232	(1.11)	4	2K	20M
1401/11/01	11,410	11,120	11,410	11,358	(0.16)	16	123K	1B
1401/10/28	11,280	11,280	11,520	11,376	0.47	18	123K	1B
1401/10/27	11,310	11,260	11,550	11,323	0.85	6	55K	626M
1401/10/26	11,091	11,091	11,318	11,228	1.11	10	30K	331M
1401/10/24	10,956	10,956	11,180	11,105	(0.65)	15	9K	96M
1401/10/20	11,180	11,170	11,180	11,178	2.34	3	547	6M
1401/10/19	10,920	10,920	10,940	10,922	(0.17)	6	30K	327M
1401/10/18	10,801	10,800	11,180	10,941	1.97	24	300K	3B
1401/10/17	10,646	10,646	10,770	10,730	1.87	5	90K	966M
1401/10/14	10,461	10,461	10,550	10,533	(0.17)	4	5K	52M
1401/10/13	10,461	10,461	10,640	10,551	0.64	10	32K	334M
1401/10/12	10,440	10,069	10,530	10,484	1.13	26	395K	4B
1401/10/11	10,380	10,000	10,380	10,367	0.32	10	42K	439M
1401/10/10	10,340	10,190	10,340	10,334	(1.22)	11	140K	1B
1401/10/07	10,390	10,390	10,575	10,462	2.22	21	128K	1B
1401/10/05	10,235	10,235	10,238	10,235	(0.2)	11	18K	185M
1401/10/04	10,200	10,001	10,399	10,255	0.90	27	257K	3B
1401/10/03	10,038	9,960	10,195	10,164	1.73	30	626K	6B
1401/09/30	10,070	9,901	10,070	9,991	(0.02)	4	2K	22M
1401/09/28	9,992	9,991	10,150	9,993	0.23	7	151K	2B
1401/09/27	9,969	9,877	10,239	9,970	0.19	31	206K	2B
1401/09/23	9,800	9,800	9,977	9,951	2.30	20	2M	23B
1401/09/22	9,734	9,700	9,734	9,727	1.56	6	50K	487M
1401/09/21	9,609	9,547	9,609	9,578	1.73	4	50K	477M
1401/09/20	9,415	9,415	9,415	9,415	(0.98)	1	3K	29M
1401/09/19	9,508	9,508	9,508	9,508	(0.6)	5	4K	34M
1401/09/16	9,710	9,522	9,710	9,565	(0.08)	4	3K	25M
1401/09/15	9,485	9,484	9,672	9,573	(1.63)	7	7K	66M
1401/09/14	9,734	9,730	9,734	9,732	2.42	10	6K	54M
1401/09/13	9,502	9,502	9,502	9,502	0.04	3	729	7M
1401/09/12	9,498	9,498	9,498	9,498	(0.68)	2	1K	12M
1401/09/09	9,563	9,563	9,564	9,563	(0.13)	9	103K	988M
1401/09/08	9,575	9,568	9,695	9,575	0.02	11	226K	2B
1401/09/07	9,573	9,573	9,573	9,573	0.56	1	2K	19M
1401/09/06	9,528	9,514	9,576	9,520	(0.12)	16	194K	2B
1401/09/05	9,548	9,528	9,733	9,531	(0.65)	25	500K	5B
1401/09/02	9,593	9,593	9,594	9,593	0.92	16	277K	3B
1401/09/01	9,506	9,506	9,506	9,506	(0.64)	4	7K	67M
1401/08/30	9,567	9,567	9,567	9,567	(0.15)	4	31K	298M
1401/08/28	9,581	9,581	9,581	9,581	0.15	4	100K	958M
1401/08/25	9,731	9,536	9,731	9,567	(0.04)	13	63K	607M
1401/08/24	9,571	9,571	9,571	9,571	0.75	2	25K	238M
1401/08/23	9,500	9,500	9,500	9,500	(2.13)	7	41K	393M
1401/08/22	9,650	9,650	9,720	9,707	1.01	7	3K	29M
1401/08/21	9,507	9,507	9,798	9,610	2.62	19	57K	545M
1401/08/18	9,000	9,000	9,507	9,365	(2.89)	11	184K	2B
1401/08/17	9,644	9,644	9,644	9,644	0.79	8	30K	288M
1401/08/16	9,425	9,425	9,895	9,568	3.20	15	61K	586M
1401/08/14	9,189	9,189	9,300	9,271	1.28	21	117K	1B
1401/08/11	9,151	9,151	9,165	9,154	0.10	14	29K	266M
1401/08/10	9,117	9,117	9,148	9,145	0.36	10	18K	166M
1401/08/09	9,080	9,080	9,116	9,112	1.13	12	38K	345M
1401/08/08	9,010	9,010	9,010	9,010	(0.35)	1	560	5M
1401/08/07	9,087	8,909	9,087	9,042	(0.31)	7	4K	40M
1401/08/04	9,070	9,070	9,070	9,070	(0.82)	1	13K	118M
1401/08/03	9,147	9,078	9,147	9,145	(3.02)	3	26K	234M
1401/08/01	9,329	9,329	9,469	9,430	1.40	3	2K	21M
1401/07/30	9,472	9,290	9,472	9,300	(2.27)	5	2K	22M
1401/07/27	9,520	9,334	9,520	9,516	2.47	8	25K	236M
1401/07/25	9,287	9,287	9,287	9,287	(1.15)	1	1K	9M
1401/07/24	9,395	9,352	9,395	9,395	0.0	6	5M	47B
1401/07/23	9,395	9,395	9,395	9,395	0.06	1	5K	47M
1401/07/20	9,389	9,389	9,389	9,389	0.47	1	588	6M
1401/07/19	9,342	9,341	9,370	9,345	0.27	8	34K	319M
1401/07/18	9,320	9,320	9,320	9,320	(0.8)	1	450	4M
1401/07/12	9,395	9,395	9,395	9,395	(1.52)	1	14K	132M
1401/07/10	9,540	9,540	9,540	9,540	(0.06)	15	15K	143M
1401/07/09	9,601	9,402	9,601	9,546	(1.34)	3	2K	19M
1401/07/06	9,666	9,666	9,690	9,676	0.92	8	77K	740M
1401/07/04	9,489	9,489	9,678	9,588	1.34	2	3K	30M
1401/07/02	9,461	9,432	9,461	9,461	(1.21)	4	51K	482M
1401/06/30	9,604	9,567	9,604	9,577	(0.78)	6	51K	486M
1401/06/29	9,653	9,618	9,653	9,652	0.05	4	52K	501M
1401/06/28	9,648	9,646	9,650	9,647	(2.36)	4	36K	350M
1401/06/23	9,880	9,880	9,880	9,880	(0.49)	2	25K	247M
1401/06/22	9,929	9,929	9,929	9,929	0.04	1	450	4M
1401/06/21	9,909	9,908	9,926	9,925	0.12	3	26K	258M
1401/06/20	9,920	9,865	9,920	9,913	(0.27)	3	4K	37M
1401/06/19	9,940	9,924	9,940	9,940	0.03	5	27K	264M
1401/06/15	9,937	9,937	9,937	9,937	(0.59)	4	2K	22M
1401/06/14	9,996	9,996	9,996	9,996	(0.4)	2	2K	24M
1401/06/13	9,912	9,911	10,084	10,036	(0.69)	6	21K	208M
1401/06/12	10,118	9,920	10,160	10,106	0.37	25	199K	2B
1401/06/09	9,990	9,990	10,149	10,069	0.79	2	994	10M
1401/06/08	9,991	9,990	9,991	9,990	(0.35)	3	3K	25M
1401/06/07	10,000	10,000	10,050	10,025	0.07	3	2K	20M
1401/06/06	9,995	9,995	10,160	10,018	(1.54)	5	6K	62M
1401/06/05	10,199	10,088	10,199	10,175	1.31	2	5K	48M
1401/06/02	9,990	9,990	10,230	10,043	0.03	17	50K	499M
1401/06/01	10,040	10,014	10,040	10,040	1.89	2	501	5M
1401/05/31	9,800	9,800	9,863	9,854	(1.83)	5	9K	86M
1401/05/25	10,042	9,947	10,042	10,038	1.05	3	2K	22M
1401/05/24	9,935	9,933	9,935	9,934	0.84	3	1K	10M
1401/05/23	9,995	9,800	9,995	9,851	1.18	9	18K	181M
1401/05/22	9,580	9,580	10,089	9,736	(0.06)	42	90K	879M
1401/05/19	9,580	9,580	9,999	9,742	2.40	21	104K	1B
1401/05/18	9,500	9,500	9,689	9,514	(0.9)	9	66K	630M
1401/05/15	9,452	9,452	9,610	9,600	0.14	4	17K	160M
1401/05/12	9,587	9,587	9,587	9,587	1.99	1	541	5M
1401/05/11	9,400	9,400	9,400	9,400	0.0	1	510	5M
1401/05/10	9,400	9,400	9,400	9,400	(1.05)	6	7K	63M
1401/05/09	9,500	9,500	9,500	9,500	0.0	2	4K	38M
1401/05/08	9,500	9,500	9,500	9,500	(1.17)	1	2K	14M
1401/05/05	9,500	9,500	9,650	9,612	(0.18)	2	2K	19M
1401/05/04	9,690	9,501	9,690	9,629	(1.78)	3	2K	15M
1401/05/03	9,804	9,804	9,804	9,804	(0.69)	2	6K	64M
1401/05/02	9,804	9,804	9,999	9,872	0.68	9	43K	423M
1401/04/29	9,805	9,805	9,805	9,805	0.01	2	3K	29M
1401/04/28	9,804	9,804	9,804	9,804	(0.16)	3	2K	19M
1401/04/26	9,820	9,820	9,820	9,820	(0.9)	2	2K	18M
1401/04/25	9,999	9,820	10,000	9,909	0.33	12	220K	2B
1401/04/22	9,950	9,801	9,950	9,876	(0.26)	2	1K	10M
1401/04/21	9,902	9,902	9,902	9,902	(1.09)	6	125K	1B
1401/04/20	10,094	9,998	10,094	10,011	1.08	10	16K	162M
1401/04/18	9,902	9,902	10,000	9,904	(0.48)	11	28K	274M
1401/04/15	9,901	9,901	9,999	9,952	0.43	3	2K	16M
1401/04/14	9,902	9,900	10,090	9,909	(0.29)	22	218K	2B
1401/04/13	10,001	9,902	10,001	9,938	0.87	13	27K	266M
1401/04/12	9,805	9,804	9,999	9,852	(1.09)	4	8K	78M
1401/04/11	9,947	9,947	10,041	9,961	(0.87)	7	7K	69M
1401/04/08	10,049	10,042	10,049	10,048	0.24	2	613	6M
1401/04/07	9,860	9,860	10,050	10,024	1.48	16	25K	253M
1401/04/06	9,749	9,749	9,948	9,878	(0.84)	9	5K	45M
1401/04/05	10,000	9,500	10,000	9,962	(0.36)	42	548K	5B
1401/04/04	10,000	9,526	10,030	9,998	(0.03)	40	815K	8B
1401/04/01	10,000	10,000	10,034	10,001	0.01	6	53K	532M
1401/03/31	10,000	10,000	10,000	10,000	(0.01)	8	36K	359M
1401/03/30	10,001	10,000	10,093	10,001	(0.03)	6	75K	755M
1401/03/29	10,074	10,000	10,074	10,004	(0.8)	8	12K	122M
1401/03/28	10,199	10,000	10,199	10,085	0.71	10	16K	165M
1401/03/25	10,014	10,014	10,014	10,014	(0.14)	2	3K	30M
1401/03/24	10,011	10,011	10,279	10,028	(0.34)	9	9K	90M
1401/03/23	10,090	10,000	10,149	10,062	0.40	21	134K	1B
1401/03/22	10,000	10,000	10,150	10,022	0.22	22	217K	2B
1401/03/21	10,000	10,000	10,000	10,000	(0.02)	64	176K	2B
1401/03/18	10,000	10,000	10,059	10,002	0.02	7	18K	179M
1401/03/17	10,000	10,000	10,001	10,000	(0.17)	11	124K	1B
1401/03/16	10,000	10,000	10,197	10,017	0.17	172	229K	2B
1401/03/11	10,000	10,000	10,010	10,000	(0.01)	94	231K	2B
1401/03/10	10,000	10,000	10,025	10,001	(0.03)	222	293K	3B
1401/03/09	10,069	10,000	10,069	10,004	0.04	16	99K	991M
1401/03/08	10,001	10,000	10,001	10,000	(0.02)	31	290K	3B
1401/03/07	10,000	10,000	10,111	10,002	(0.11)	41	280K	3B
1401/03/04	10,010	10,000	10,055	10,013	(0.24)	35	133K	1B
1401/03/03	10,020	10,020	10,060	10,037	0.16	53	58K	581M
1401/03/02	10,052	10,001	10,071	10,021	(0.45)	25	135K	1B
1401/03/01	10,118	10,055	10,118	10,066	(0.14)	25	125K	1B
1401/02/31	10,072	10,072	10,086	10,080	(1.51)	11	5K	51M
1401/02/28	10,250	10,071	10,250	10,235	(0.42)	12	55K	561M
1401/02/27	10,150	10,150	10,312	10,278	1.02	40	68K	697M
1401/02/26	10,124	10,124	10,210	10,174	0.19	40	37K	378M
1401/02/25	10,233	10,031	10,248	10,155	(0.76)	59	720K	7B
1401/02/24	10,202	10,150	10,298	10,233	0.38	44	347K	4B
1401/02/21	10,003	10,003	10,295	10,194	1.43	69	430K	4B
1401/02/20	10,001	10,001	10,177	10,050	(0.68)	9	102K	1B
1401/02/19	10,199	10,020	10,200	10,119	1.08	29	205K	2B
1401/02/18	10,200	10,000	10,200	10,011	(0.39)	68	618K	6B
1401/02/17	10,010	10,001	10,150	10,050	0.73	29	55K	554M
1401/02/12	10,001	9,753	10,050	9,977	(0.55)	49	340K	3B
1401/02/11	10,001	10,001	10,067	10,032	0.27	11	8K	76M
1401/02/10	10,000	10,000	10,096	10,005	(0.02)	42	99K	993M
1401/02/07	10,021	10,000	10,137	10,007	(0.12)	65	330K	3B
1401/02/06	10,199	10,004	10,199	10,019	(0.12)	53	69K	695M
1401/02/05	10,189	10,003	10,189	10,031	0.11	24	54K	542M
1401/02/04	10,011	10,011	10,129	10,020	(0.48)	22	34K	340M
1401/01/31	10,200	10,020	10,145	10,068	(0.18)	34	91K	918M
1401/01/30	10,140	10,050	10,190	10,086	0.26	40	96K	972M
1401/01/29	10,050	10,050	10,139	10,060	0.48	51	246K	2B
1401/01/28	10,195	10,000	10,195	10,012	(0.43)	68	156K	2B
1401/01/27	10,170	10,000	10,170	10,055	(1.13)	106	323K	3B
1401/01/24	10,160	10,120	11,100	10,170	1.70	86	478K	5B
1400/12/11	10,000	10,000	10,000	10,000	0.0	303	12M	116B
1400/12/09	10,000	10,000	10,000	10,000	0.0	240	7M	70B
1400/12/08	10,000	10,000	10,000	10,000	0.0	222	9M	92B
1400/12/07	10,000	10,000	10,000	10,000	0.0	483	11M	108B