Name: صندوق س.زرین نهال ثنا-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.زرین نهال ثنا-س
ثنا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	56,301	56,300	57,120	56,367	(2.45)	18	4K	202M
1405/06/28	59,500	57,295	59,500	57,785	(2.17)	28	118K	7B
1405/06/25	60,996	58,589	61,000	59,066	(2.21)	67	149K	9B
1405/06/24	60,400	60,100	60,600	60,401	1.64	35	102K	6B
1405/06/23	61,800	59,098	61,800	59,428	(2.46)	95	365K	22B
1405/06/22	61,499	59,999	62,000	60,925	1.13	102	157K	10B
1405/06/21	60,245	58,305	60,245	60,243	3.00	76	267K	16B
1405/06/18	58,519	58,000	58,519	58,491	2.95	64	131K	8B
1405/06/17	56,789	56,789	56,838	56,815	2.96	43	114K	6B
1405/06/16	55,183	55,180	55,183	55,183	3.00	57	585K	32B
1405/06/15	53,577	53,010	53,577	53,576	3.00	30	75K	4B
1405/06/14	52,017	52,015	52,017	52,017	3.00	17	5K	239M
1405/06/11	50,500	50,500	51,998	50,502	(0.87)	8	50K	3B
1405/06/10	50,951	50,942	50,951	50,943	2.98	3	285	15M
1405/06/09	48,685	48,685	50,156	49,468	(1.44)	13	12K	603M
1405/06/08	50,000	50,000	51,000	50,190	0.42	16	5K	265M
1405/06/07	50,000	50,000	51,000	50,190	0.42	16	5K	265M
1405/06/04	49,980	49,898	49,981	49,980	3.00	17	132K	7B
1405/06/03	48,228	48,228	48,750	48,526	0.47	8	6K	315M
1405/06/02	48,300	48,200	50,499	48,299	(2.5)	22	58K	3B
1405/06/01	48,710	48,710	49,950	49,538	2.14	3	331	16M
1405/05/31	47,301	47,300	48,580	48,498	2.82	15	12K	577M
1405/05/28	47,300	46,800	47,300	47,166	(0.33)	19	87K	4B
1405/05/27	47,300	46,600	48,587	47,321	0.32	13	60K	3B
1405/05/26	48,169	47,000	48,169	47,172	0.45	71	213K	10B
1405/05/25	46,679	46,500	47,986	46,960	0.58	34	69K	3B
1405/05/24	46,400	46,400	47,733	46,687	0.74	19	204K	10B
1405/05/21	46,863	45,500	46,863	46,343	1.85	36	393K	18B
1405/05/20	46,863	45,500	46,863	46,343	1.85	36	393K	18B
1405/05/19	45,500	45,400	45,500	45,499	2.99	8	23K	1B
1405/05/18	44,500	43,500	45,200	44,178	0.36	21	145K	6B
1405/05/17	44,019	44,019	44,019	44,019	3.00	17	87K	4B
1405/05/14	42,737	42,737	42,737	42,737	3.00	17	177K	8B
1405/05/13	41,720	41,450	41,720	41,493	2.43	6	10K	401M
1405/05/12	41,720	41,450	41,720	41,493	2.43	6	10K	401M
1405/05/11	40,450	40,450	40,530	40,509	2.95	3	409	17M
1405/05/10	39,350	39,350	39,350	39,350	2.99	3	23K	890M
1405/05/07	38,200	38,200	38,400	38,206	0.02	6	11K	404M
1405/05/06	38,200	38,000	38,300	38,200	(0.01)	5	416K	16B
1405/05/05	38,200	38,200	39,450	38,204	(1.78)	6	394K	15B
1405/05/04	38,897	38,890	38,897	38,897	3.00	19	184K	7B
1405/05/03	37,907	37,750	37,907	37,765	2.61	3	277	10M
1405/04/31	37,550	36,800	37,550	36,803	(0.81)	8	11K	421M
1405/04/30	37,500	36,900	37,555	37,104	1.66	11	2K	77M
1405/04/29	36,499	36,499	36,499	36,499	1.96	8	3K	102M
1405/04/28	35,799	35,799	35,799	35,799	2.88	2	69	2M
1405/04/27	34,798	34,798	34,798	34,798	0.58	1	29	1M
1405/04/24	34,500	34,500	34,957	34,597	1.94	5	4K	132M
1405/04/23	34,000	33,900	34,000	33,940	(1.73)	11	96K	3B
1405/04/22	34,200	34,000	34,600	34,539	(1.3)	13	911K	31B
1405/04/21	35,000	34,941	35,000	34,994	(2.85)	15	1M	36B
1405/04/20	36,908	35,500	36,909	36,021	0.52	14	164K	6B
1405/04/17	36,499	35,800	36,499	35,834	0.67	3	1K	53M
1405/04/16	36,138	35,200	36,138	35,596	1.31	10	58K	2B
1405/04/15	36,138	34,700	36,139	35,136	0.14	7	5K	159M
1405/04/14	36,138	34,700	36,139	35,136	0.14	7	5K	159M
1405/04/13	36,138	34,700	36,139	35,136	0.14	7	5K	159M
1405/04/10	36,138	34,700	36,139	35,136	0.14	7	5K	159M
1405/04/09	35,086	35,086	35,087	35,087	3.00	8	36K	1B
1405/04/08	34,500	33,800	34,700	34,066	(1.8)	12	265K	9B
1405/04/07	36,100	34,500	36,100	34,692	(1.25)	25	555K	19B
1405/04/06	35,133	35,000	35,133	35,131	2.99	6	9K	305M
1405/04/03	34,831	34,100	34,831	34,111	0.87	14	29K	995M
1405/04/02	34,831	34,100	34,831	34,111	0.87	14	29K	995M
1405/04/01	34,054	33,400	35,050	33,817	(0.69)	16	95K	3B
1405/03/31	34,054	34,052	34,054	34,053	2.99	24	236K	8B
1405/03/30	34,927	32,895	34,927	33,063	(2.5)	37	1M	40B
1405/03/27	34,020	33,901	34,020	33,912	(2.6)	40	373K	13B
1405/03/26	36,683	34,547	36,683	34,819	(2.24)	94	727K	25B
1405/03/25	35,585	34,825	35,622	35,615	2.98	150	2M	60B
1405/03/24	33,701	33,701	34,592	34,585	2.98	87	1M	35B
1405/03/23	33,585	33,585	33,585	33,585	3.00	113	1M	36B
1405/03/20	32,607	32,607	32,607	32,607	3.00	11	66K	2B
1405/03/19	31,658	31,658	31,658	31,658	3.00	16	19K	603M
1405/03/18	31,200	30,200	31,200	30,736	(0.43)	12	4K	129M
1405/03/17	30,210	30,200	30,900	30,868	2.89	10	17K	533M
1405/03/16	30,500	30,000	30,500	30,000	0.24	4	167K	5B
1405/03/13	29,400	29,400	30,100	29,929	2.36	8	8K	248M
1405/03/12	29,270	29,000	29,272	29,238	2.88	17	123K	4B
1405/03/11	28,250	28,100	28,962	28,420	1.07	22	76K	2B
1405/03/10	28,119	28,119	28,119	28,119	3.00	17	2M	65B
1405/03/09	27,050	27,050	27,605	27,300	1.86	3	363K	10B
1405/03/06	26,802	26,801	26,802	26,801	(1.35)	3	1K	28M
1405/03/05	26,802	26,801	26,802	26,801	(1.35)	3	1K	28M
1405/03/04	27,200	27,101	27,200	27,167	0.81	2	300	8M
1405/03/03	26,950	26,950	26,950	26,950	0.35	1	200	5M
1405/03/02	26,201	26,201	26,885	26,856	2.89	4	2K	63M
1405/02/30	26,102	26,102	26,102	26,102	3.00	5	4K	115M
1405/02/29	25,292	25,292	25,350	25,342	(2.81)	5	12K	295M
1404/12/02	26,074	26,074	26,074	26,074	(3.0)	2	1K	27M
1404/11/29	26,880	26,880	26,880	26,880	2.99	3	2K	51M
1404/11/28	26,100	26,100	26,100	26,100	(1.51)	4	3K	78M
1404/11/25	26,500	26,500	26,500	26,500	0.38	1	100	3M
1404/11/21	26,400	26,400	26,400	26,400	0.0	1	41	1M
1404/11/19	26,400	26,400	26,400	26,400	(2.08)	3	997	26M
1404/11/18	27,100	26,307	27,100	26,960	2.38	3	170	5M
1404/11/14	26,450	26,251	26,450	26,334	0.36	2	480	13M
1404/11/08	26,234	26,234	26,500	26,240	(2.98)	4	12K	324M
1404/11/05	27,101	26,966	27,101	27,045	(2.72)	7	6K	149M
1404/11/04	27,800	27,800	27,800	27,800	(1.77)	1	470	13M
1404/11/01	28,300	28,300	28,300	28,300	(1.4)	1	181	5M
1404/10/30	28,700	28,700	28,710	28,703	0.06	3	604	17M
1404/10/29	28,640	28,640	28,700	28,686	0.16	2	4K	112M
1404/10/28	28,701	28,400	28,701	28,640	0.18	5	9K	245M
1404/10/23	28,300	28,300	28,999	28,589	0.96	2	421	12M
1404/10/22	28,200	28,200	28,400	28,316	1.74	4	1K	37M
1404/10/21	27,801	27,800	28,000	27,831	(1.48)	5	3K	91M
1404/10/20	28,301	28,223	28,301	28,250	(2.9)	6	7K	192M
1404/10/16	28,900	28,900	29,200	29,095	1.73	14	10K	285M
1404/10/15	28,600	28,600	28,600	28,600	2.14	4	1K	31M
1404/10/14	28,001	28,001	28,001	28,001	(1.41)	3	279	8M
1404/10/10	28,400	28,400	28,401	28,401	(1.73)	5	401	11M
1404/10/08	28,901	28,900	28,901	28,900	(0.34)	3	3K	89M
1404/10/07	29,000	29,000	29,000	29,000	(0.68)	6	1K	32M
1404/10/06	29,200	29,198	29,200	29,198	2.57	8	17K	483M
1404/10/03	28,002	28,002	28,665	28,466	2.27	4	585	17M
1404/10/02	27,304	27,304	28,100	27,835	1.12	4	525	15M
1404/09/30	27,527	27,527	27,528	27,528	2.96	3	3K	76M
1404/09/29	26,300	26,300	26,882	26,736	2.44	12	15K	401M
1404/09/26	26,100	26,100	26,100	26,100	0.05	4	7K	183M
1404/09/25	26,300	26,002	26,482	26,088	1.45	10	3K	79M
1404/09/23	25,700	25,700	26,003	25,716	(1.03)	7	3K	82M
1404/09/22	25,983	25,983	25,983	25,983	1.60	3	10K	261M
1404/09/19	25,283	25,283	25,590	25,575	2.07	3	21K	542M
1404/09/18	24,851	24,851	25,294	25,056	(0.96)	5	2K	54M
1404/09/17	25,299	25,299	25,299	25,299	1.95	1	41	1M
1404/09/16	24,745	24,745	25,211	24,816	0.29	4	653	16M
1404/09/15	24,745	24,745	24,745	24,745	2.99	2	182	5M
1404/09/12	23,710	23,700	24,678	24,026	(0.1)	21	37K	879M
1404/09/09	24,050	24,050	24,050	24,050	2.12	1	100	2M
1404/09/08	23,550	23,550	23,550	23,550	(0.26)	1	244	6M
1404/09/04	23,352	23,350	23,839	23,611	1.98	8	5K	114M
1404/08/28	23,154	23,151	23,154	23,153	(1.43)	3	820	19M
1404/08/26	23,001	23,001	23,530	23,490	2.80	3	327	8M
1404/08/25	22,850	22,850	22,850	22,850	(0.65)	1	25	571K
1404/08/24	23,000	23,000	23,000	23,000	(0.33)	1	3K	69M
1404/08/21	22,752	22,752	23,400	23,076	(0.1)	2	200	5M
1404/08/18	23,100	23,100	23,100	23,100	(2.94)	4	2K	44M
1404/08/14	23,799	23,799	23,800	23,800	(0.08)	2	248	6M
1404/08/12	23,850	23,205	23,900	23,818	0.71	9	5K	117M
1404/08/11	23,649	23,649	23,650	23,649	1.11	2	950	22M
1404/08/10	23,000	23,000	23,587	23,390	2.14	5	3K	70M
1404/08/07	22,900	22,900	22,901	22,900	(1.29)	3	2K	50M
1404/08/06	23,200	23,200	23,200	23,200	2.20	1	50	1M
1404/08/05	22,700	22,700	22,700	22,700	1.26	1	6	136K
1404/08/04	22,401	22,400	22,699	22,418	(0.27)	8	4K	97M
1404/08/03	22,500	22,450	22,500	22,479	(1.62)	5	7K	152M
1404/07/30	22,680	22,680	22,850	22,849	2.44	2	1K	23M
1404/07/26	21,368	21,368	22,682	22,305	1.29	4	7K	156M
1404/07/23	22,000	22,000	22,215	22,022	(0.8)	3	195	4M
1404/07/22	22,201	22,200	22,201	22,200	(0.89)	3	4K	90M
1404/07/21	22,202	22,200	22,849	22,399	(0.11)	9	8K	179M
1404/07/20	22,450	22,400	22,450	22,423	1.04	15	3K	59M
1404/07/19	22,200	22,100	22,200	22,192	0.42	13	1K	29M
1404/07/16	22,100	22,100	22,100	22,100	1.61	1	46	1M
1404/07/15	21,800	21,750	21,800	21,750	1.03	6	1M	24B
1404/07/14	22,200	21,200	22,200	21,529	(0.81)	5	7K	142M
1404/07/13	22,042	21,700	22,042	21,705	0.49	2	3K	66M
1404/07/12	21,600	21,550	21,600	21,600	0.93	6	3K	55M
1404/07/09	21,400	21,400	21,400	21,400	2.39	1	47	1M
1404/07/08	20,900	20,900	20,900	20,900	1.39	6	3K	70M
1404/07/07	20,600	20,600	20,639	20,613	1.92	4	5K	102M
1404/07/06	20,200	20,200	20,250	20,225	1.68	6	6K	116M
1404/07/05	19,890	19,890	19,890	19,890	1.74	1	100	2M
1404/06/30	19,549	19,549	19,549	19,549	0.51	1	52	1M
1404/06/26	19,450	19,450	19,450	19,450	(1.22)	1	2K	39M
1404/06/25	19,691	19,691	19,691	19,691	(3.0)	1	3K	59M
1404/06/23	20,300	20,300	20,300	20,300	2.33	2	5K	102M
1404/06/22	19,400	19,400	19,950	19,837	1.14	2	1K	25M
1404/06/17	19,613	19,613	19,613	19,613	3.00	154	141K	3B
1404/06/16	19,410	18,900	19,410	19,042	1.02	3	4K	68M
1404/06/15	18,850	18,850	18,850	18,850	(0.79)	2	5K	86M
1404/06/12	18,952	18,952	19,003	19,000	2.98	6	10K	199M
1404/06/08	18,450	18,401	18,450	18,450	0.27	26	285K	5B
1404/06/05	18,400	18,400	18,400	18,400	(0.55)	1	70	1M
1404/06/04	18,600	18,500	18,600	18,502	(0.53)	3	2K	43M
1404/06/03	18,600	18,600	18,600	18,600	(0.31)	1	433	8M
1404/05/28	18,601	18,601	18,952	18,657	0.31	4	373	7M
1404/05/27	18,600	18,600	18,600	18,600	1.09	1	340	6M
1404/05/25	18,400	18,400	18,400	18,400	0.0	1	55	1M
1404/05/22	18,400	18,400	18,400	18,400	(2.65)	1	88	2M
1404/05/20	18,900	18,900	18,900	18,900	(2.07)	1	10	189K
1404/05/13	19,300	19,300	19,300	19,300	0.53	1	783K	15B
1404/05/12	19,200	19,150	19,200	19,199	(0.82)	2	3K	59M
1404/05/08	19,400	19,315	19,400	19,357	(2.79)	5	6K	117M
1404/05/07	20,000	19,885	20,000	19,912	(2.87)	7	13K	259M
1404/05/06	20,500	20,500	20,500	20,500	(2.29)	1	61	1M
1404/05/05	20,800	20,400	20,980	20,980	1.84	5	1M	21B
1404/05/01	20,600	20,600	20,600	20,600	(0.96)	1	3K	62M
1404/04/31	20,800	20,800	20,800	20,800	0.06	2	3K	64M
1404/04/29	20,250	20,250	20,806	20,787	2.91	4	1M	22B
1404/04/28	20,200	20,200	20,200	20,200	0.50	3	13K	263M
1404/04/25	20,100	20,100	20,100	20,100	0.50	1	1K	20M
1404/04/24	20,000	20,000	20,000	20,000	0.52	1	3K	60M
1404/04/23	19,950	19,303	20,496	19,896	(0.02)	7	94K	2B
1404/04/22	19,900	19,900	19,900	19,900	0.51	1	3K	60M
1404/04/21	19,800	19,800	19,800	19,800	0.79	1	3K	59M
1404/04/18	19,750	19,581	19,750	19,645	(2.68)	4	8K	156M
1404/04/16	20,250	20,000	20,250	20,186	0.69	3	4K	81M
1404/04/11	20,200	19,899	20,200	20,048	(2.27)	4	6K	122M
1404/04/09	20,514	20,514	20,514	20,514	(3.0)	11	109K	2B
1404/04/08	21,148	21,148	21,148	21,148	(3.0)	9	60K	1B
1404/04/07	21,802	21,802	21,802	21,802	(3.0)	8	21K	448M
1404/03/21	22,500	22,200	22,500	22,476	0.36	5	5K	113M
1404/03/20	22,430	22,390	22,700	22,396	(2.97)	13	83K	2B
1404/03/19	22,750	22,750	23,400	23,082	(0.45)	7	3K	65M
1404/03/18	23,200	23,165	23,400	23,186	(2.91)	16	64K	1B
1404/03/17	24,800	23,869	24,800	23,881	(2.95)	16	37K	886M
1404/03/13	24,300	24,295	25,000	24,607	(1.75)	19	238K	6B
1404/03/12	24,763	24,761	25,500	25,046	1.14	5	17K	423M
1404/03/10	24,761	24,761	24,763	24,763	3.00	52	446K	11B
1404/03/07	23,943	23,943	24,505	24,042	1.05	7	121K	3B
1404/03/06	23,251	23,251	23,943	23,793	2.34	3	5K	122M
1404/03/04	23,249	23,247	23,249	23,248	0.98	5	11K	256M
1404/03/03	23,026	23,016	23,026	23,023	(2.55)	6	12K	275M
1404/02/31	23,626	23,624	23,626	23,625	0.0	4	11K	260M
1404/02/30	23,335	23,335	23,769	23,626	2.38	16	1M	24B
1404/02/29	23,088	22,502	23,088	23,077	2.95	21	135K	3B
1404/02/28	22,450	21,361	22,534	22,416	2.46	37	363K	8B
1404/02/27	21,905	21,782	21,905	21,878	(0.5)	6	7K	157M
1404/02/24	21,882	21,882	22,160	21,987	(2.51)	40	74K	2B
1404/02/23	23,021	22,537	23,021	22,553	(2.93)	90	519K	12B
1404/02/22	23,369	23,232	23,390	23,233	2.31	5	516K	12B
1404/02/21	22,714	22,443	22,990	22,709	(1.85)	8	47K	1B
1404/02/20	23,138	23,135	23,138	23,137	0.19	4	14K	324M
1404/02/17	23,490	23,055	23,490	23,094	1.25	10	25K	587M
1404/02/16	22,748	22,745	23,000	22,809	(1.99)	14	166K	4B
1404/02/15	23,700	23,108	23,700	23,271	(2.31)	11	26K	612M
1404/02/14	23,822	23,821	23,822	23,822	3.00	29	125K	3B
1404/02/13	22,906	22,899	23,138	23,129	(0.74)	10	1M	28B
1404/02/10	23,298	23,298	23,303	23,302	2.93	3	2K	50M
1404/02/09	22,065	22,065	22,642	22,638	2.33	10	1M	23B
1404/02/08	22,000	22,000	22,225	22,123	(0.59)	8	16K	363M
1404/02/07	22,355	22,253	22,355	22,255	(1.65)	7	505K	11B
1404/02/06	22,646	22,358	22,646	22,628	(0.08)	4	283K	6B
1404/02/03	23,176	22,260	23,195	22,646	0.56	15	228K	5B
1404/02/02	23,130	22,467	23,130	22,520	0.28	12	109K	2B
1404/02/01	21,897	21,897	22,867	22,457	1.15	19	1M	23B
1404/01/31	22,200	22,200	22,201	22,201	3.00	15	45K	1B
1404/01/30	21,696	21,500	21,700	21,555	2.17	14	27K	588M
1404/01/27	21,098	21,098	21,098	21,098	0.01	1	100	2M
1404/01/26	20,967	20,967	21,098	21,096	(0.88)	5	146K	3B
1404/01/25	21,268	21,268	21,298	21,284	1.03	9	3M	69B
1404/01/24	20,800	20,800	21,134	21,066	2.67	15	175K	4B
1404/01/23	20,599	20,474	20,599	20,519	(2.78)	15	12K	256M
1404/01/20	20,710	20,100	21,181	21,105	2.63	15	34K	710M
1404/01/19	20,156	20,156	20,857	20,565	1.56	8	33K	679M
1404/01/18	20,275	20,250	20,275	20,250	2.30	4	11K	231M
1404/01/17	20,325	19,764	20,325	19,794	(2.84)	3	975	19M
1404/01/16	20,395	20,349	20,395	20,372	1.79	2	100	2M
1404/01/10	20,015	20,013	20,015	20,013	0.82	4	495	10M
1404/01/09	19,850	19,850	19,850	19,850	1.26	1	83	2M
1404/01/06	19,839	19,500	19,839	19,603	0.42	3	390	8M
1404/01/05	19,521	19,521	19,521	19,521	1.15	1	60	1M
1403/12/28	19,300	19,300	19,300	19,300	0.99	2	120	2M
1403/12/26	19,110	19,110	19,111	19,110	(1.74)	2	130	2M
1403/12/25	19,449	19,449	19,451	19,449	(0.81)	6	3K	61M
1403/12/21	19,608	19,608	19,608	19,608	2.55	1	500	10M
1403/12/19	19,121	19,120	19,130	19,121	(2.33)	3	4K	76M
1403/12/18	19,580	19,577	19,580	19,578	(2.11)	5	18K	358M
1403/12/14	20,000	19,791	20,000	20,000	(1.96)	4	2M	34B
1403/12/12	20,400	20,400	20,400	20,400	0.61	1	547	11M
1403/12/08	20,038	20,038	20,317	20,277	(1.36)	5	8K	169M
1403/12/07	19,897	19,897	20,983	20,557	0.91	60	60K	1B
1403/12/06	20,300	19,780	20,378	20,372	2.97	19	2M	42B
1403/12/05	19,784	19,784	19,785	19,785	0.58	9	7K	136M
1403/12/04	19,368	19,368	19,672	19,671	1.70	8	3M	49B
1403/12/01	19,423	19,303	19,423	19,342	(0.24)	18	16K	312M
1403/11/30	19,350	19,350	19,401	19,389	(1.86)	7	4K	85M
1403/11/29	19,759	19,756	19,771	19,757	(3.0)	22	31K	615M
1403/11/27	20,294	20,291	20,903	20,367	(1.37)	6	20K	399M
1403/11/23	20,649	20,645	21,206	20,650	(1.02)	11	23K	470M
1403/11/21	20,874	20,303	20,896	20,863	(0.3)	15	36K	761M
1403/11/17	20,990	20,800	21,267	20,926	0.78	7	29K	612M
1403/11/16	20,750	20,750	20,959	20,765	1.86	9	33K	695M
1403/11/15	20,966	20,057	20,966	20,385	(1.41)	16	78K	2B
1403/11/14	20,494	20,494	20,740	20,677	0.13	4	2K	40M
1403/11/13	20,588	20,386	20,809	20,651	(1.74)	14	40K	821M
1403/11/10	21,392	20,558	21,392	21,016	(0.44)	3	510	11M
1403/11/08	21,106	21,105	21,316	21,108	(1.86)	4	5K	110M
1403/11/06	21,515	21,500	21,515	21,507	2.87	4	2K	42M
1403/11/03	21,346	20,839	21,346	20,906	0.54	16	160K	3B
1403/11/02	20,600	20,600	21,000	20,794	0.78	10	90K	2B
1403/11/01	20,650	20,600	20,650	20,633	0.82	3	15K	310M
1403/10/30	20,230	20,230	20,700	20,466	0.24	10	95K	2B
1403/10/29	20,418	20,414	20,420	20,417	(2.11)	10	27K	546M
1403/10/26	21,071	20,705	21,072	20,857	(0.61)	6	24K	508M
1403/10/24	20,986	20,986	20,986	20,986	2.58	2	2K	50M
1403/10/23	20,512	20,400	20,512	20,459	(1.4)	4	17K	352M
1403/10/22	20,797	20,512	20,798	20,750	1.82	4	6K	124M
1403/10/19	20,796	20,304	20,796	20,379	0.92	7	18K	360M
1403/10/18	20,184	20,001	20,301	20,193	2.45	28	146K	3B
1403/10/17	19,710	19,710	19,710	19,710	(1.42)	2	3K	62M
1403/10/16	19,937	19,650	20,000	19,993	2.01	20	4M	78B
1403/10/15	19,937	19,505	19,937	19,600	1.25	9	28K	546M
1403/10/12	18,901	18,901	19,568	19,358	(0.05)	9	40K	768M
1403/10/11	19,463	18,701	19,463	19,367	1.94	3	2K	31M
1403/10/10	18,994	18,994	19,000	18,999	(0.54)	4	18K	343M
1403/10/09	19,211	19,020	19,211	19,103	(2.54)	10	64K	1B
1403/10/08	19,600	19,596	19,600	19,600	2.37	6	8K	158M
1403/10/05	19,173	19,116	19,173	19,147	(0.14)	8	60K	1B
1403/10/04	18,490	18,490	19,363	19,173	1.98	23	147K	3B
1403/10/03	18,750	18,750	19,256	18,800	0.56	48	54K	1B
1403/10/02	18,227	18,227	18,719	18,696	2.62	4	15K	288M
1403/10/01	18,219	18,004	18,220	18,218	2.98	15	37K	675M
1403/09/28	17,690	17,690	17,692	17,690	(1.72)	3	20K	356M
1403/09/27	18,000	18,000	18,001	18,000	(2.12)	4	10K	187M
1403/09/26	18,599	18,046	18,599	18,390	0.79	10	13K	244M
1403/09/25	18,300	18,051	18,500	18,245	0.53	17	130K	2B
1403/09/24	18,013	18,013	18,208	18,149	2.66	22	168K	3B
1403/09/21	17,649	17,500	18,011	17,678	1.06	40	35K	614M
1403/09/20	17,384	17,384	17,689	17,493	0.02	3	282	5M
1403/09/19	17,489	17,489	17,495	17,489	2.85	15	8K	145M
1403/09/18	17,004	17,004	17,007	17,005	(2.27)	8	1K	25M
1403/09/17	17,400	17,400	17,400	17,400	0.65	3	3K	52M
1403/09/14	17,000	17,000	17,499	17,287	0.21	15	53K	920M
1403/09/13	17,100	17,100	17,315	17,250	1.06	6	11K	190M
1403/09/12	16,990	16,990	17,150	17,069	1.37	10	25K	434M
1403/09/11	16,839	16,839	16,839	16,839	1.46	1	3K	58M
1403/09/10	16,595	16,593	16,859	16,596	(1.32)	4	10K	173M
1403/09/07	16,825	16,797	16,850	16,818	1.71	12	28K	466M
1403/09/06	16,990	16,466	17,000	16,535	(0.16)	10	33K	546M
1403/09/05	16,548	16,548	16,562	16,562	3.00	13	372K	6B
1403/09/04	15,782	15,782	16,178	16,080	2.37	22	88K	1B
1403/09/03	15,627	15,623	15,785	15,707	1.58	12	47K	734M
1403/08/30	15,541	15,414	15,560	15,463	(2.69)	24	70K	1B
1403/08/29	15,900	15,686	15,998	15,890	0.33	28	1M	19B
1403/08/28	15,839	15,601	15,899	15,838	1.00	8	58K	917M
1403/08/27	15,681	15,681	15,900	15,681	1.16	2	1M	16B
1403/08/26	15,500	15,499	15,501	15,501	3.00	18	203K	3B
1403/08/23	15,050	15,050	15,050	15,050	1.66	3	21K	314M
1403/08/22	14,801	14,801	15,192	14,804	(0.92)	2	9K	132M
1403/08/21	14,939	14,939	14,942	14,942	3.00	15	36K	542M
1403/08/20	14,171	14,171	14,516	14,507	2.93	11	20K	288M
1403/08/19	13,995	13,923	14,146	14,094	2.62	11	30K	418M
1403/08/16	13,790	13,700	13,801	13,734	(1.84)	5	14K	192M
1403/08/15	14,000	13,801	14,110	13,992	2.07	9	39K	541M
1403/08/14	13,850	13,600	13,850	13,708	(1.5)	2	7K	95M
1403/08/13	13,920	13,910	13,920	13,917	(2.88)	4	15K	209M
1403/08/12	14,300	14,280	14,584	14,329	(1.25)	7	42K	605M
1403/08/09	14,418	14,418	14,801	14,511	(2.36)	24	2M	34B
1403/08/07	14,908	14,830	14,908	14,862	0.19	3	600	9M
1403/08/06	14,793	14,505	14,890	14,834	2.49	13	118K	2B
1403/08/05	14,501	14,350	14,620	14,474	(1.18)	10	69K	992M
1403/08/02	14,741	14,555	14,741	14,647	(1.63)	3	708	10M
1403/07/24	14,890	14,890	14,890	14,890	(3.0)	1	4K	54M
1403/07/23	15,350	15,350	15,350	15,350	(1.0)	2	25K	384M
1403/07/22	15,505	15,505	15,505	15,505	1.60	1	68	1M
1403/07/21	15,261	15,261	15,261	15,261	(1.0)	1	710	11M
1403/07/14	15,415	15,415	15,415	15,415	(1.0)	1	745	11M
1403/07/11	15,570	15,570	15,570	15,570	(1.0)	1	100	2M
1403/07/10	15,727	15,727	15,727	15,727	(0.99)	4	26K	416M
1403/07/07	15,885	15,885	15,885	15,885	(1.0)	2	19K	307M
1403/07/03	15,990	15,990	16,101	16,045	1.87	2	10K	160M
1403/07/02	15,750	15,750	15,810	15,750	(0.38)	4	10K	159M
1403/07/01	15,810	15,810	15,810	15,810	1.31	1	64	1M
1403/06/28	15,860	15,555	15,860	15,606	1.32	3	769	12M
1403/06/25	15,410	15,300	15,410	15,403	(0.02)	4	2K	23M
1403/06/24	15,450	15,405	15,450	15,406	(0.33)	4	20K	312M
1403/06/21	15,457	15,457	15,457	15,457	(0.28)	1	1K	20M
1403/06/20	15,500	15,500	15,500	15,500	0.71	3	16K	241M
1403/06/19	15,390	15,390	15,390	15,390	1.52	1	65	1M
1403/06/17	15,320	15,150	15,320	15,159	0.06	4	53K	805M
1403/06/13	15,195	15,145	15,195	15,150	0.70	3	10K	153M
1403/06/11	15,040	15,040	15,330	15,044	0.03	2	6K	83M
1403/06/10	15,040	15,040	15,040	15,040	1.99	11	61K	919M
1403/06/07	14,730	14,720	15,010	14,746	0.18	13	60K	878M
1403/06/06	14,720	14,720	14,721	14,720	0.59	3	909	13M
1403/06/05	14,550	14,550	14,720	14,634	0.83	2	137	2M
1403/06/03	14,513	14,513	14,514	14,514	0.0	3	52K	752M
1403/05/27	14,514	14,514	14,515	14,514	(0.01)	3	238	3M
1403/05/24	14,515	14,515	14,515	14,515	0.0	3	3K	49M
1403/05/22	14,515	14,515	14,800	14,515	(2.0)	4	26K	376M
1403/05/20	14,798	14,798	15,000	14,811	(1.91)	3	5K	79M
1403/05/10	15,100	15,100	15,100	15,100	(0.52)	3	29K	436M
1403/05/09	14,325	14,325	15,300	15,179	(3.28)	9	84K	1B
1403/05/08	15,725	15,500	15,725	15,694	(0.08)	2	362	6M
1403/05/06	16,110	15,680	16,110	15,706	(1.84)	5	20K	308M
1403/05/03	16,000	16,000	16,000	16,000	0.50	1	69	1M
1403/05/01	15,921	15,921	15,921	15,921	(2.07)	1	267	4M
1403/04/30	16,281	16,234	16,281	16,257	(2.65)	4	610	10M
1403/04/23	16,700	16,699	16,700	16,699	0.83	2	370	6M
1403/04/20	16,600	16,559	16,600	16,561	0.75	4	9K	144M
1403/04/18	16,510	16,320	16,599	16,438	(0.4)	4	3K	47M
1403/04/17	16,330	16,325	16,750	16,504	1.03	30	700K	12B
1403/04/16	15,780	15,780	16,585	16,335	7.61	35	864K	14B
1403/04/13	15,180	15,180	15,180	15,180	(0.01)	1	20K	304M
1403/04/12	15,200	15,150	15,200	15,181	1.75	4	80K	1B
1403/04/09	14,920	14,920	14,921	14,920	(0.53)	4	43K	642M
1403/04/06	14,980	14,980	15,090	14,999	0.92	6	39K	585M
1403/04/04	14,800	14,800	14,900	14,862	0.42	3	8K	119M
1403/04/03	14,800	14,800	14,800	14,800	0.60	1	500	7M
1403/04/02	14,711	14,710	14,711	14,711	(0.6)	13	2M	34B
1403/03/30	14,800	14,800	14,800	14,800	2.00	1	70	1M
1403/03/29	14,510	0	0	14,510	(2.62)	2	340	5M
1403/03/22	14,900	14,900	14,900	14,900	0.40	1	67	998K
1403/03/21	14,840	14,840	14,840	14,840	(0.8)	1	67	994K
1403/03/16	15,000	14,950	15,000	14,960	1.09	5	1K	18M
1403/03/13	14,800	14,780	15,050	14,798	1.68	4	63K	932M
1403/03/12	14,450	14,450	15,089	14,553	(3.13)	3	8K	116M
1403/03/09	14,989	14,989	15,050	15,023	0.23	15	92K	1B
1403/03/08	14,989	14,989	14,989	14,989	0.27	2	1K	15M
1403/03/06	14,980	14,947	14,990	14,949	(1.33)	10	2M	31B
1403/03/05	15,150	15,150	15,150	15,150	(0.17)	3	2K	32M
1403/02/30	15,176	15,176	15,176	15,176	(3.45)	1	301	5M
1403/02/29	15,730	15,715	15,975	15,719	1.15	6	22K	338M
1403/02/26	15,525	15,525	15,680	15,540	(0.21)	7	112K	2B
1403/02/25	15,885	15,573	15,885	15,573	(0.97)	70	8M	127B
1403/02/24	15,726	15,726	15,726	15,726	(1.56)	2	375	6M
1403/02/23	15,971	15,971	15,975	15,975	(2.45)	5	10K	159M
1403/02/19	16,400	16,190	16,400	16,377	(0.58)	4	31K	510M
1403/02/18	16,480	16,400	16,480	16,473	(0.11)	4	55K	906M
1403/02/17	16,551	16,465	16,619	16,491	(0.72)	7	83K	1B
1403/02/16	16,610	16,610	16,610	16,610	(0.16)	1	1K	18M
1403/02/12	16,630	16,630	16,640	16,636	0.65	8	39K	646M
1403/02/11	16,525	16,525	16,550	16,529	(0.61)	3	957	16M
1403/02/10	16,631	16,631	16,631	16,631	(1.19)	3	893	15M
1403/02/09	16,825	16,670	16,940	16,831	(0.92)	8	5K	90M
1403/02/08	16,990	16,980	16,990	16,988	(0.94)	5	133K	2B
1403/02/05	17,150	17,150	17,150	17,150	1.19	1	349	6M
1403/02/04	16,950	16,945	16,950	16,949	(0.05)	6	59K	1000M
1403/02/03	17,000	16,920	17,158	16,957	0.14	9	37K	625M
1403/02/02	16,930	16,870	17,000	16,933	0.12	8	30K	513M
1403/02/01	16,800	16,800	16,930	16,912	3.12	27	208K	4B
1403/01/29	16,400	16,400	16,450	16,401	(0.11)	7	26K	426M
1403/01/28	16,575	16,419	16,575	16,419	1.03	7	339K	6B
1403/01/27	16,000	16,000	16,253	16,252	1.99	10	156K	3B
1403/01/26	15,936	15,935	15,936	15,935	(2.0)	4	2K	31M
1403/01/25	16,270	16,260	16,272	16,260	(3.79)	11	88K	1B
1403/01/21	16,825	16,825	16,983	16,900	(2.41)	3	682	12M
1403/01/20	16,999	16,810	18,200	17,318	2.55	18	965K	17B
1403/01/18	16,888	16,888	16,888	16,888	(1.27)	1	300	5M
1403/01/15	17,105	17,105	17,105	17,105	1.61	1	3K	51M
1403/01/14	16,810	16,810	17,100	16,834	(3.14)	3	4K	63M
1403/01/11	17,380	17,380	17,380	17,380	(0.5)	1	58	1M
1403/01/08	17,380	17,380	17,480	17,467	1.21	5	2K	38M
1403/01/07	17,180	17,180	17,380	17,258	(0.19)	3	2K	40M
1403/01/06	17,390	17,050	17,390	17,291	2.42	17	92K	2B
1403/01/05	16,800	16,700	17,483	16,882	2.53	22	84K	1B
1402/12/28	16,600	16,410	16,600	16,465	0.19	51	203K	3B
1402/12/27	16,599	16,335	16,599	16,434	0.48	4	835	14M
1402/12/26	16,357	16,356	16,357	16,356	(0.18)	4	1K	18M
1402/12/23	16,420	16,340	16,420	16,385	(1.19)	6	13K	206M
1402/12/22	16,555	16,415	16,809	16,582	(0.02)	5	3K	57M
1402/12/21	16,585	16,580	16,649	16,585	(0.03)	11	113K	2B
1402/12/20	16,591	16,590	16,591	16,590	(0.25)	3	90K	2B
1402/12/16	16,725	16,625	16,725	16,631	(0.22)	6	149K	2B
1402/12/15	16,830	16,640	16,850	16,668	(0.29)	15	125K	2B
1402/12/14	16,690	16,575	16,955	16,717	(0.71)	5	3K	44M
1402/12/13	16,869	16,690	16,970	16,836	3.04	13	166K	3B
1402/12/12	16,280	16,000	16,647	16,339	0.82	8	8K	128M
1402/12/09	16,300	16,200	16,300	16,206	0.10	9	9K	144M
1402/12/08	16,190	16,190	16,190	16,190	0.32	3	2K	26M
1402/12/07	16,140	16,001	16,140	16,139	(2.64)	2	12K	201M
1402/12/05	16,577	16,570	16,579	16,576	0.94	6	916	15M
1402/12/02	16,520	16,241	16,520	16,422	(0.72)	7	2K	38M
1402/12/01	16,544	16,537	16,544	16,541	1.94	4	2K	37M
1402/11/30	16,210	16,210	16,300	16,226	(1.24)	6	35K	571M
1402/11/29	16,430	16,429	16,430	16,429	1.50	3	3K	55M
1402/11/28	16,106	16,106	16,220	16,187	(0.31)	3	1K	17M
1402/11/25	16,235	16,130	16,395	16,238	(0.99)	6	4K	66M
1402/11/24	16,400	16,400	16,400	16,400	(0.06)	3	8K	127M
1402/11/23	16,460	16,385	16,550	16,410	(0.49)	7	12K	200M
1402/11/21	16,500	16,490	16,500	16,490	(0.01)	12	72K	1B
1402/11/18	16,366	16,366	16,606	16,491	0.37	5	4K	74M
1402/11/17	16,431	16,430	16,431	16,431	(0.21)	3	11K	173M
1402/11/16	16,466	16,455	16,649	16,466	(0.68)	10	231K	4B
1402/11/15	16,600	16,550	16,600	16,578	(0.35)	13	23K	383M
1402/11/14	16,482	16,482	16,700	16,636	(3.67)	41	70K	1B
1402/11/11	16,331	16,331	18,490	17,270	2.34	55	743K	13B
1402/11/10	16,899	16,731	16,899	16,894	(3.27)	4	491	8M
1402/11/09	16,890	16,850	18,140	17,465	3.92	31	294K	5B
1402/11/08	16,700	16,690	16,870	16,806	1.06	7	566K	10B
1402/11/07	17,200	16,623	17,201	16,630	(0.19)	20	5M	81B
1402/11/04	16,400	16,400	17,251	16,661	0.07	8	11K	179M
1402/11/02	16,650	16,650	16,650	16,650	0.91	2	3K	58M
1402/11/01	16,651	16,500	16,651	16,500	(1.79)	25	3M	51B
1402/10/30	17,000	16,790	17,000	16,800	(0.52)	19	2M	34B
1402/10/27	16,800	16,700	17,070	16,888	(0.07)	11	1M	19B
1402/10/26	16,850	16,850	16,900	16,900	(0.05)	3	2M	34B
1402/10/25	16,990	16,900	17,049	16,908	(0.54)	18	2M	37B
1402/10/24	17,000	16,951	17,060	17,000	0.57	6	107K	2B
1402/10/23	16,995	16,800	16,995	16,904	0.39	4	873	15M
1402/10/20	16,651	16,651	16,915	16,838	0.68	11	1K	17M
1402/10/19	16,650	16,650	16,787	16,725	0.57	8	2K	27M
1402/10/18	16,536	16,536	16,820	16,630	(1.01)	29	6K	97M
1402/10/17	16,800	16,800	16,800	16,800	0.62	2	200	3M
1402/10/16	16,800	16,536	16,899	16,697	(1.96)	5	301	5M
1402/10/11	17,030	17,030	17,040	17,030	(0.11)	3	23K	394M
1402/10/10	17,098	16,619	17,098	17,049	2.64	4	3K	49M
1402/10/09	16,611	16,611	16,612	16,611	0.37	3	4K	62M
1402/10/06	16,849	16,480	16,850	16,549	(0.54)	5	746	12M
1402/10/05	16,590	16,590	16,999	16,639	(1.48)	5	663	11M
1402/10/04	16,900	16,590	16,900	16,889	0.15	3	561	9M
1402/10/03	16,501	16,501	16,900	16,864	(1.6)	2	1K	19M
1402/10/02	16,898	16,898	17,150	17,139	3.12	11	2M	34B
1402/09/29	16,621	16,620	16,621	16,620	(0.86)	2	22K	373M
1402/09/28	16,741	16,740	16,935	16,765	0.15	18	11K	180M
1402/09/27	16,709	16,660	16,985	16,740	2.07	6	17K	280M
1402/09/25	16,695	16,395	16,695	16,400	(1.29)	3	9K	144M
1402/09/22	16,614	16,614	16,614	16,614	0.68	1	1K	17M
1402/09/21	16,501	16,501	16,501	16,501	(0.8)	1	1K	17M
1402/09/20	16,624	16,624	16,635	16,634	0.06	61	53K	881M
1402/09/19	16,624	16,624	16,624	16,624	(0.27)	1	203	3M
1402/09/18	16,668	16,668	16,669	16,669	0.88	2	1K	17M
1402/09/15	16,456	16,455	16,750	16,524	(1.8)	10	20K	335M
1402/09/14	16,729	16,729	16,845	16,827	1.80	7	11K	177M
1402/09/13	16,754	16,455	16,754	16,530	1.75	7	2M	33B
1402/09/12	16,219	16,219	16,593	16,246	1.32	11	17K	269M
1402/09/11	15,911	15,900	16,189	16,034	0.70	20	36K	583M
1402/09/08	15,800	15,750	16,001	15,923	1.53	12	26K	418M
1402/09/07	15,445	15,445	15,740	15,683	1.44	22	54K	850M
1402/09/06	15,460	15,460	15,460	15,460	0.52	1	120	2M
1402/09/05	15,380	15,380	15,381	15,380	(1.43)	3	6K	92M
1402/09/04	15,600	15,600	15,750	15,603	0.13	6	200K	3B
1402/09/01	15,670	15,560	15,670	15,583	2.05	5	10K	162M
1402/08/30	15,240	15,240	15,450	15,270	(0.26)	4	22K	335M
1402/08/29	15,310	15,310	15,310	15,310	(1.07)	5	3K	48M
1402/08/28	15,645	15,440	15,645	15,475	(1.59)	4	12K	189M
1402/08/24	15,725	15,725	15,725	15,725	(0.88)	1	6K	102M
1402/08/23	15,565	15,565	15,895	15,865	(0.09)	4	1K	17M
1402/08/22	15,879	15,781	15,885	15,880	1.46	6	62K	980M
1402/08/21	15,865	15,590	15,865	15,651	(1.11)	8	4K	64M
1402/08/20	15,810	15,800	15,970	15,827	(0.5)	9	13K	198M
1402/08/17	16,000	15,725	16,050	15,906	0.18	7	6K	97M
1402/08/16	15,835	15,835	15,975	15,878	1.13	5	4K	56M
1402/08/15	15,686	15,686	15,755	15,700	1.53	5	4K	63M
1402/08/14	15,604	15,301	15,630	15,463	(0.6)	8	10K	152M
1402/08/13	15,655	15,285	15,655	15,556	1.57	7	9K	142M
1402/08/10	15,298	15,298	15,318	15,315	0.10	4	616	9M
1402/08/09	15,560	14,583	15,560	15,299	2.35	10	12K	187M
1402/08/08	14,950	14,942	15,450	14,948	0.30	7	273K	4B
1402/08/07	14,904	14,904	14,904	14,904	(1.84)	1	1	15K
1402/08/06	15,280	14,775	15,280	15,184	(0.82)	3	8K	122M
1402/08/03	15,450	15,230	15,452	15,310	0.03	3	900	14M
1402/08/02	15,390	15,280	15,390	15,306	(1.99)	3	13K	197M
1402/08/01	15,616	15,616	15,616	15,616	(2.39)	1	10	156K
1402/07/30	15,998	15,998	15,998	15,998	1.01	1	70	1M
1402/07/29	15,660	15,660	15,958	15,838	(0.09)	12	1K	24M
1402/07/26	15,890	15,663	15,922	15,852	(1.11)	4	4K	69M
1402/07/25	16,030	16,030	16,030	16,030	2.49	1	1K	19M
1402/07/24	15,557	15,557	15,934	15,641	1.27	7	2K	32M
1402/07/23	15,445	15,445	15,445	15,445	0.26	1	200	3M
1402/07/22	15,560	15,375	15,560	15,405	(2.61)	6	3K	41M
1402/07/19	15,880	15,785	15,880	15,818	(2.15)	15	146K	2B
1402/07/18	15,570	15,531	16,200	16,165	4.63	30	1M	21B
1402/07/17	15,511	15,304	15,665	15,450	(1.3)	11	54K	829M
1402/07/16	15,510	15,510	15,698	15,654	(2.08)	3	26K	403M
1402/07/15	15,975	15,975	16,070	15,987	(2.54)	7	3K	42M
1402/07/12	16,425	15,921	16,425	16,403	2.86	16	546K	9B
1402/07/10	15,929	15,928	16,170	15,947	0.06	5	2K	35M
1402/07/09	16,198	15,901	16,198	15,937	(0.16)	5	3K	41M
1402/07/08	16,250	15,920	16,250	15,963	(1.48)	6	2K	36M
1402/07/05	16,203	16,203	16,203	16,203	0.32	1	1	16K
1402/07/04	16,151	16,151	16,164	16,152	(0.02)	3	1K	20M
1402/07/01	16,152	16,150	16,290	16,156	(0.07)	6	7K	119M
1402/06/29	16,190	16,160	16,280	16,168	(2.02)	12	52K	835M
1402/06/27	16,222	16,220	16,507	16,501	(0.03)	17	2M	38B
1402/06/26	16,500	16,500	16,570	16,506	1.27	8	11K	183M
1402/06/22	16,289	16,289	16,410	16,299	(1.24)	5	140	2M
1402/06/21	16,503	16,503	16,503	16,503	1.34	1	121	2M
1402/06/20	16,480	16,220	16,480	16,285	(1.27)	21	7K	111M
1402/06/19	16,160	16,160	16,540	16,495	1.30	3	2K	31M
1402/06/18	17,587	15,120	17,587	16,283	(2.83)	10	7K	114M
1402/06/14	16,749	16,737	16,912	16,757	1.32	6	11K	185M
1402/06/13	16,202	16,201	16,899	16,538	0.29	16	5K	86M
1402/06/12	16,310	16,310	16,696	16,491	(0.59)	5	2K	41M
1402/06/11	16,949	16,501	16,949	16,589	1.91	19	67K	1B
1402/06/08	16,010	16,010	16,799	16,278	(0.65)	6	12K	194M
1402/06/07	16,385	16,385	16,385	16,385	0.0	1	500	8M
1402/06/06	16,300	16,300	17,645	16,385	2.13	14	65K	1B
1402/06/05	16,198	15,750	16,200	16,043	0.45	29	162K	3B
1402/06/04	16,838	15,900	16,839	15,971	4.32	27	283K	5B
1402/06/01	15,300	15,300	15,399	15,309	0.88	4	4K	67M
1402/05/31	15,200	15,120	15,200	15,176	(3.55)	8	16K	247M
1402/05/30	15,300	15,300	15,800	15,734	3.99	23	20K	314M
1402/05/29	15,133	15,130	15,133	15,131	(3.32)	4	11K	166M
1402/05/28	15,650	15,650	15,650	15,650	(2.66)	1	700	11M
1402/05/25	16,090	15,530	16,090	16,077	3.39	11	6K	96M
1402/05/24	15,550	15,550	15,550	15,550	(2.03)	1	842	13M
1402/05/23	15,880	15,800	15,990	15,872	2.22	6	5K	76M
1402/05/22	15,520	15,520	15,531	15,527	(1.58)	5	2K	28M
1402/05/21	15,820	15,770	15,820	15,776	(3.86)	5	110K	2B
1402/05/18	16,410	16,160	16,410	16,410	0.66	8	74K	1B
1402/05/17	16,330	16,300	16,330	16,303	(0.49)	7	110K	2B
1402/05/16	16,379	16,315	16,689	16,384	(0.34)	7	18K	292M
1402/05/15	16,900	16,287	16,900	16,440	4.29	22	130K	2B
1402/05/14	16,251	15,704	16,799	15,764	(2.66)	62	4M	62B
1402/05/10	16,160	16,160	16,500	16,194	2.49	6	3K	52M
1402/05/09	15,801	15,801	15,801	15,801	(0.07)	1	65	1M
1402/05/08	15,810	15,810	15,820	15,812	(3.27)	5	11K	173M
1402/05/07	16,360	16,320	16,442	16,347	(2.0)	11	5K	81M
1402/05/04	16,560	16,360	16,800	16,680	0.99	10	12K	202M
1402/05/03	16,500	16,500	16,890	16,517	(2.55)	13	7K	124M
1402/05/02	16,950	16,950	16,950	16,950	3.08	2	3K	48M
1402/05/01	16,450	16,440	16,450	16,443	0.25	3	12K	190M
1402/04/31	17,000	16,330	17,000	16,402	(2.7)	15	5K	83M
1402/04/28	16,899	16,760	17,199	16,857	1.01	7	13K	219M
1402/04/27	16,495	16,495	16,693	16,689	3.74	9	48K	808M
1402/04/26	16,400	15,950	16,400	16,087	(3.2)	8	20K	314M
1402/04/25	17,200	16,500	17,200	16,618	(2.42)	11	106K	2B
1402/04/24	17,031	17,030	17,031	17,030	0.29	2	7K	119M
1402/04/21	17,000	16,900	17,000	16,981	(2.89)	3	2K	27M
1402/04/20	17,701	17,450	17,701	17,487	(2.8)	6	8K	143M
1402/04/19	16,190	16,190	18,050	17,990	0.37	8	62K	1B
1402/04/18	18,050	17,920	18,050	17,923	(0.51)	6	26K	459M
1402/04/17	18,199	17,877	18,599	18,015	0.18	28	92K	2B
1402/04/14	18,390	17,900	18,399	17,983	0.02	8	58K	1B
1402/04/13	18,300	17,900	18,300	17,980	1.14	20	15K	268M
1402/04/12	17,850	17,600	18,100	17,778	0.92	15	16K	279M
1402/04/11	17,600	17,600	17,700	17,616	1.39	4	24K	422M
1402/04/10	17,400	17,350	17,550	17,374	(0.37)	13	211K	4B
1402/04/07	17,600	17,122	17,600	17,439	(1.3)	13	17K	299M
1402/04/06	17,799	17,362	17,799	17,669	0.40	7	5K	92M
1402/04/05	17,600	17,502	17,799	17,599	(0.17)	4	3K	59M
1402/04/04	17,750	17,502	17,750	17,629	0.73	10	69K	1B
1402/04/03	17,650	17,400	17,650	17,501	(0.14)	7	6K	97M
1402/03/31	17,500	17,500	17,750	17,526	0.19	13	55K	969M
1402/03/30	17,490	17,480	17,540	17,492	0.63	6	12K	219M
1402/03/29	17,270	17,270	17,550	17,382	(0.05)	17	49K	860M
1402/03/28	17,390	17,181	17,490	17,390	(0.68)	25	4M	70B
1402/03/27	17,700	17,450	17,700	17,509	(0.62)	9	1M	19B
1402/03/24	17,600	17,401	17,650	17,618	2.20	10	35K	613M
1402/03/23	17,000	17,000	17,499	17,238	0.91	8	43K	738M
1402/03/22	17,800	16,700	17,800	17,083	(1.53)	14	130K	2B
1402/03/21	17,200	17,200	18,000	17,348	(2.05)	14	378K	7B
1402/03/20	18,820	17,200	18,820	17,711	(1.68)	19	113K	2B
1402/03/17	18,020	18,000	18,300	18,014	(0.29)	16	226K	4B
1402/03/16	18,160	17,940	18,300	18,067	0.47	25	83K	2B
1402/03/13	18,000	17,900	18,150	17,983	1.48	28	185K	3B
1402/03/10	17,990	17,700	17,990	17,720	(1.09)	16	50K	888M
1402/03/09	17,710	17,710	17,930	17,915	0.12	8	67K	1B
1402/03/08	17,710	17,710	18,098	17,893	0.62	11	8K	141M
1402/03/07	17,800	17,700	17,800	17,782	(1.98)	10	25K	436M
1402/03/06	18,400	18,100	18,780	18,141	(1.53)	22	1M	19B
1402/03/03	18,600	18,400	18,699	18,422	(0.7)	20	1M	20B
1402/03/02	18,499	18,400	18,800	18,552	1.59	34	116K	2B
1402/03/01	18,400	18,200	18,499	18,262	(0.31)	27	46K	848M
1402/02/31	18,150	17,700	18,399	18,319	(0.68)	17	16K	294M
1402/02/30	18,613	18,050	18,613	18,445	(0.82)	26	40K	745M
1402/02/27	18,500	18,102	18,698	18,597	2.75	33	492K	9B
1402/02/25	18,500	17,770	18,500	18,100	(1.49)	30	136K	2B
1402/02/24	18,200	17,550	18,999	18,373	5.31	32	525K	10B
1402/02/23	17,700	17,100	17,700	17,447	(2.89)	14	116K	2B
1402/02/20	18,110	17,470	18,200	17,966	0.11	22	23K	421M
1402/02/19	17,200	17,100	18,700	17,947	2.77	40	345K	6B
1402/02/18	18,000	17,220	18,001	17,463	(7.4)	46	347K	6B
1402/02/17	19,600	18,180	19,600	18,858	(2.34)	34	83K	2B
1402/02/16	19,050	19,050	19,650	19,310	0.20	29	31K	607M
1402/02/13	19,600	19,100	19,600	19,272	(0.18)	49	612K	12B
1402/02/12	19,400	19,000	19,939	19,306	3.24	91	11M	203B
1402/02/11	19,190	18,600	19,190	18,700	(0.17)	82	270K	5B
1402/02/10	18,892	18,350	18,990	18,732	1.65	66	412K	8B
1402/02/09	19,943	18,310	19,943	18,428	1.06	125	427K	8B
1402/02/06	18,200	18,200	18,350	18,235	0.58	36	771K	14B
1402/02/05	18,090	18,000	18,500	18,130	3.15	58	63K	1B
1402/02/04	17,600	17,500	17,980	17,576	(1.58)	23	58K	1B
1402/01/30	17,899	17,600	17,900	17,858	(1.18)	49	294K	5B
1402/01/29	17,410	17,410	18,200	18,072	2.10	98	299K	5B
1402/01/28	17,699	17,660	17,889	17,700	1.02	50	121K	2B
1402/01/27	17,500	17,230	17,800	17,521	1.36	53	442K	8B
1402/01/26	17,000	17,000	17,500	17,286	2.45	77	366K	6B
1402/01/22	16,490	16,490	17,090	16,872	2.08	46	1M	23B
1402/01/21	16,499	16,120	16,988	16,528	1.03	44	77K	1B
1402/01/20	16,150	16,150	16,550	16,359	0.45	35	123K	2B
1402/01/19	16,100	16,100	16,350	16,285	1.81	50	189K	3B
1402/01/16	15,500	15,500	16,200	15,995	4.09	37	39K	617M
1402/01/15	15,589	15,200	15,690	15,367	(0.32)	31	413K	6B
1402/01/14	15,420	15,000	15,500	15,417	1.43	53	306K	5B
1402/01/09	14,900	14,900	15,420	15,199	2.47	48	296K	5B
1402/01/08	14,900	14,800	14,900	14,832	0.53	23	75K	1B
1402/01/05	14,800	14,230	14,898	14,592	(2.08)	23	43K	624M
1401/12/28	14,500	14,200	15,000	14,902	7.80	44	187K	3B
1401/12/27	13,618	13,600	14,300	13,824	2.83	15	148K	2B
1401/12/24	13,400	13,399	13,590	13,443	0.71	21	299K	4B
1401/12/23	13,003	13,003	13,400	13,348	1.58	17	63K	844M
1401/12/22	13,140	13,140	13,140	13,140	0.0	2	1K	14M
1401/12/21	13,220	13,080	13,220	13,140	(2.13)	12	104K	1B
1401/12/20	13,500	13,370	13,500	13,426	(1.18)	7	71K	956M
1401/12/16	13,300	13,300	13,700	13,586	3.62	17	177K	2B
1401/12/15	14,694	12,687	14,694	13,112	(1.85)	11	19K	246M
1401/12/14	13,600	13,101	13,600	13,359	0.38	7	4K	57M
1401/12/13	13,359	13,250	13,359	13,309	(0.58)	19	687K	9B
1401/12/10	13,351	13,000	13,592	13,387	(0.74)	40	92K	1B
1401/12/09	13,800	13,450	13,800	13,487	0.45	24	23K	311M
1401/12/08	13,101	13,100	13,600	13,427	1.47	46	234K	3B
1401/12/07	13,510	13,050	13,610	13,233	2.93	56	1M	15B
1401/12/06	12,600	12,405	13,057	12,856	8.31	93	6M	80B
1401/12/03	12,000	11,850	12,000	11,870	(3.17)	17	3M	36B
1401/12/02	11,899	11,899	12,380	12,259	6.22	18	19K	227M
1401/12/01	11,358	11,358	11,799	11,541	4.18	16	34K	393M
1401/11/30	11,001	11,001	11,300	11,078	0.22	13	6K	64M
1401/11/26	11,000	11,000	11,344	11,054	(0.41)	8	6K	63M
1401/11/25	11,090	11,050	11,489	11,099	(0.04)	12	23K	256M
1401/11/24	11,100	11,100	11,110	11,103	(1.18)	8	5K	53M
1401/11/23	11,450	11,100	11,450	11,236	(1.85)	13	14K	153M
1401/11/19	11,540	11,331	11,540	11,448	3.13	11	31K	351M
1401/11/18	11,299	11,100	11,299	11,101	1.80	4	3K	36M
1401/11/17	10,950	10,870	11,090	10,905	(1.1)	8	10K	106M
1401/11/16	11,060	10,970	11,080	11,026	(1.56)	6	3K	36M
1401/11/12	11,200	11,160	11,539	11,201	0.0	8	17K	195M
1401/11/11	11,201	11,200	11,201	11,201	0.82	8	21K	230M
1401/11/10	11,000	10,953	11,499	11,110	1.85	17	40K	446M
1401/11/09	11,100	10,900	11,100	10,908	(4.48)	14	56K	606M
1401/11/08	11,800	11,330	11,900	11,420	(4.67)	16	344K	4B
1401/11/05	12,000	11,441	12,000	11,979	0.03	13	753K	9B
1401/11/04	12,000	11,700	12,000	11,976	2.56	21	59K	712M
1401/11/03	11,900	11,500	11,998	11,677	0.09	14	30K	351M
1401/11/02	11,600	11,562	12,000	11,667	0.13	8	21K	248M
1401/11/01	11,800	11,500	11,800	11,652	(0.05)	11	18K	205M
1401/10/28	11,660	11,600	11,800	11,658	0.71	30	47K	554M
1401/10/27	11,700	11,550	11,850	11,576	(1.32)	35	71K	818M
1401/10/26	12,000	11,700	12,350	11,731	4.23	33	187K	2B
1401/10/24	11,150	11,150	11,622	11,255	(3.95)	15	26K	295M
1401/10/21	11,700	11,450	11,815	11,718	(1.21)	11	63K	739M
1401/10/20	11,700	11,650	12,200	11,861	4.39	54	179K	2B
1401/10/19	11,566	11,300	11,900	11,362	0.52	24	558K	6B
1401/10/18	11,000	11,000	11,600	11,303	2.94	8	22K	249M
1401/10/17	10,990	10,952	10,990	10,980	1.21	6	5K	58M
1401/10/14	10,826	10,826	10,860	10,849	(1.67)	9	10K	111M
1401/10/13	11,400	10,930	11,400	11,033	(0.37)	11	5K	59M
1401/10/12	10,911	10,911	11,299	11,074	0.71	8	3K	36M
1401/10/11	11,090	10,600	11,090	10,996	(2.06)	28	68K	748M
1401/10/10	11,599	10,721	11,599	11,227	(0.94)	20	52K	579M
1401/10/07	10,990	10,990	11,500	11,333	4.21	14	106K	1B
1401/10/05	10,872	10,725	10,980	10,875	1.02	16	59K	644M
1401/10/04	10,560	10,560	10,999	10,765	1.04	17	20K	212M
1401/10/03	10,570	10,500	10,900	10,654	1.79	13	67K	719M
1401/09/30	10,497	10,292	10,497	10,467	2.73	14	14K	147M
1401/09/29	10,186	10,185	10,400	10,189	(2.96)	6	3K	26M
1401/09/28	10,225	10,225	10,529	10,500	(0.29)	9	57K	600M
1401/09/27	10,450	10,315	10,531	10,531	3.68	17	2M	21B
1401/09/26	10,148	10,125	10,160	10,157	0.29	24	18K	185M
1401/09/23	10,158	10,119	10,158	10,128	(1.1)	18	30K	307M
1401/09/22	10,040	10,040	10,280	10,241	2.16	40	2M	21B
1401/09/21	9,965	9,965	10,170	10,024	(0.6)	30	56K	561M
1401/09/20	10,000	10,000	10,180	10,084	(0.26)	69	222K	2B
1401/09/19	10,110	10,110	10,110	10,110	1.10	5	11K	112M
1401/08/03	10,000	10,000	10,000	10,000	0.0	194	9M	92B
1401/08/02	10,000	10,000	10,000	10,000	0.0	119	5M	46B
1401/08/01	10,000	10,000	10,000	10,000	0.0	200	5M	46B
1401/07/30	10,000	10,000	10,000	10,000	0.0	157	4M	41B