Name: ص.س.صندوق در صندوق صنم
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ص.س.صندوق در صندوق صنم
صنم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	54,287	54,287	54,287	54,287	(3.0)	173	1M	72B
1405/06/28	58,090	55,740	58,090	55,965	(2.61)	700	12M	690B
1405/06/25	57,957	56,270	57,957	57,450	2.10	1,249	16M	932B
1405/06/24	55,750	54,850	56,414	56,268	2.73	196	5M	266B
1405/06/23	54,825	52,008	54,825	54,770	2.90	723	20M	1T
1405/06/22	53,229	53,229	53,229	53,229	3.00	64	919K	49B
1405/06/21	51,679	51,679	51,679	51,679	3.00	98	3M	134B
1405/06/18	50,261	48,951	50,261	50,178	2.83	622	15M	757B
1405/06/17	48,829	47,957	48,829	48,798	2.93	590	13M	616B
1405/06/16	46,800	46,503	47,475	47,407	2.85	432	6M	303B
1405/06/15	45,500	44,100	46,367	46,046	2.29	571	6M	279B
1405/06/14	44,900	43,500	45,650	44,982	1.22	853	6M	252B
1405/06/11	44,427	44,427	44,895	44,428	(3.0)	407	5M	229B
1405/06/10	45,360	43,930	46,646	45,832	1.20	1,165	14M	664B
1405/06/09	45,700	44,500	46,700	45,297	(1.03)	1,144	9M	392B
1405/06/08	45,915	44,698	45,922	45,770	2.66	598	5M	231B
1405/06/07	45,915	44,698	45,922	45,770	2.66	593	5M	230B
1405/06/04	44,060	44,000	44,698	44,582	2.73	480	8M	371B
1405/06/03	42,598	42,150	43,501	43,397	2.75	579	11M	461B
1405/06/02	41,410	41,300	43,170	42,250	0.80	559	9M	378B
1405/06/01	41,658	40,600	42,495	41,920	0.71	719	10M	420B
1405/05/31	41,100	40,781	41,677	41,615	2.84	612	19M	800B
1405/05/28	40,074	38,900	41,197	40,464	0.97	654	13M	523B
1405/05/27	40,853	39,350	40,853	40,074	(0.4)	881	10M	417B
1405/05/26	40,538	38,479	40,859	40,235	1.43	899	22M	875B
1405/05/25	38,340	38,036	39,810	39,669	2.63	338	8M	321B
1405/05/24	39,735	38,447	40,300	38,657	(2.47)	434	4M	169B
1405/05/21	39,700	39,210	39,742	39,636	2.72	542	7M	278B
1405/05/20	39,700	39,210	39,742	39,636	2.72	542	7M	278B
1405/05/19	38,333	37,654	38,730	38,585	2.61	339	5M	207B
1405/05/18	37,616	37,011	37,616	37,601	2.96	562	14M	523B
1405/05/17	36,521	36,521	36,521	36,521	3.00	33	3M	97B
1405/05/14	35,458	35,458	35,458	35,458	3.00	34	2M	79B
1405/05/13	34,426	34,426	34,426	34,426	3.00	89	2M	52B
1405/05/12	34,426	34,426	34,426	34,426	3.00	89	2M	52B
1405/05/11	33,440	33,158	33,441	33,424	2.95	195	2M	73B
1405/05/10	32,175	31,210	32,930	32,470	0.92	258	2M	72B
1405/05/07	32,050	32,041	33,031	32,182	(2.57)	276	2M	52B
1405/05/06	32,850	32,250	33,477	33,029	0.58	360	5M	163B
1405/05/05	33,203	32,331	33,203	32,853	1.89	1,339	8M	250B
1405/05/04	32,244	32,244	32,244	32,244	3.00	84	2M	68B
1405/05/03	31,015	30,212	31,760	31,270	1.01	520	3M	84B
1405/04/31	31,300	30,413	31,320	30,971	1.85	412	3M	87B
1405/04/30	30,408	29,410	30,408	30,408	3.00	210	2M	46B
1405/04/29	29,290	29,000	29,544	29,523	2.92	192	4M	105B
1405/04/28	29,323	28,448	29,323	28,678	(2.21)	677	9M	250B
1405/04/27	29,339	29,323	30,634	29,327	(2.98)	69	413K	12B
1405/04/24	30,280	29,771	30,657	30,213	1.49	455	3M	92B
1405/04/23	29,388	29,274	30,520	29,769	(1.36)	262	3M	86B
1405/04/22	30,087	30,087	30,786	30,176	(2.71)	236	2M	49B
1405/04/21	31,017	31,017	31,017	31,017	(3.0)	48	581K	18B
1405/04/20	31,969	31,969	32,189	31,971	(2.99)	433	7M	234B
1405/04/17	33,380	32,395	33,999	32,967	(1.28)	571	6M	197B
1405/04/16	33,400	33,250	33,400	33,396	2.99	212	3M	96B
1405/04/15	31,540	31,540	32,521	32,428	2.70	166	3M	113B
1405/04/14	31,540	31,540	32,521	32,428	2.70	166	3M	113B
1405/04/13	31,540	31,540	32,521	32,428	2.70	166	3M	113B
1405/04/10	31,540	31,540	32,521	32,428	2.70	166	3M	113B
1405/04/09	31,386	30,951	31,602	31,574	2.91	751	18M	571B
1405/04/08	30,453	30,453	31,370	30,616	(2.48)	951	14M	432B
1405/04/07	31,394	31,394	31,394	31,394	(3.0)	58	2M	74B
1405/04/06	32,518	32,350	32,737	32,364	(2.96)	461	10M	320B
1405/04/03	33,293	33,293	34,180	33,350	(2.83)	2,234	30M	1T
1405/04/01	34,322	34,322	34,322	34,322	(3.0)	19	381K	13B
1405/03/31	35,395	35,375	35,400	35,383	(2.98)	56	779K	28B
1405/03/30	37,138	35,713	37,568	36,494	(0.88)	618	10M	357B
1405/03/27	36,621	36,612	37,294	36,811	(2.47)	1,035	27M	989B
1405/03/26	38,569	36,323	38,569	37,799	0.94	1,702	48M	2T
1405/03/25	37,446	37,446	37,446	37,446	3.00	62	10M	376B
1405/03/24	36,356	36,356	36,356	36,356	3.00	183	18M	651B
1405/03/23	35,298	35,298	35,298	35,298	3.00	41	5M	179B
1405/03/20	34,286	33,760	34,286	34,266	2.94	490	18M	614B
1405/03/19	33,288	33,288	33,288	33,288	3.00	157	14M	468B
1405/03/18	32,166	32,166	32,166	32,166	(3.0)	135	3M	87B
1405/03/17	33,161	32,666	33,161	33,160	2.99	151	8M	281B
1405/03/16	31,999	31,370	32,506	32,195	2.01	424	9M	302B
1405/03/13	31,496	31,060	31,980	31,461	(0.09)	487	4M	129B
1405/03/12	31,046	29,982	31,746	31,479	2.13	591	10M	326B
1405/03/11	30,851	30,060	30,851	30,806	2.85	412	10M	311B
1405/03/10	29,953	29,953	29,953	29,953	3.00	59	4M	125B
1405/03/09	29,081	29,081	29,081	29,081	3.00	35	2M	50B
1405/03/06	27,725	27,410	28,556	28,234	1.84	452	5M	153B
1405/03/05	27,725	27,410	28,556	28,230	1.82	446	5M	152B
1405/03/04	27,811	27,002	27,811	27,716	2.65	547	8M	213B
1405/03/03	27,001	27,001	27,001	27,001	3.00	24	2M	54B
1405/03/02	26,215	26,100	26,215	26,215	3.00	134	5M	131B
1405/02/30	25,447	25,447	25,880	25,452	(2.98)	125	3M	64B
1405/02/29	26,234	26,234	26,234	26,234	(3.0)	25	416K	11B
1404/12/09	26,506	26,234	27,200	26,694	(1.3)	96	1M	39B
1404/12/06	26,799	26,799	27,255	27,045	1.63	145	12M	317B
1404/12/05	27,063	26,519	27,436	26,610	(2.01)	75	5M	139B
1404/12/04	27,270	26,777	27,353	27,155	1.94	84	373K	10B
1404/12/03	26,638	26,633	26,960	26,639	(2.97)	68	176K	5B
1404/12/02	27,622	27,323	27,629	27,454	(2.53)	93	636K	17B
1404/11/29	28,767	27,922	28,800	28,168	(1.74)	57	228K	6B
1404/11/28	28,275	28,275	28,980	28,666	0.95	123	760K	22B
1404/11/27	28,730	28,176	28,730	28,395	(0.16)	99	513K	15B
1404/11/26	28,461	28,334	28,710	28,441	(2.63)	124	1M	32B
1404/11/25	29,605	28,693	30,170	29,210	(1.25)	169	2M	50B
1404/11/21	29,760	29,220	29,999	29,580	(0.56)	171	804K	24B
1404/11/20	30,010	29,701	30,437	29,746	(2.85)	153	6M	171B
1404/11/19	30,575	29,721	31,160	30,619	1.16	402	8M	245B
1404/11/18	29,989	29,989	30,291	30,268	2.92	311	5M	161B
1404/11/14	29,860	28,967	29,860	29,409	(1.52)	335	8M	242B
1404/11/13	29,518	29,470	29,877	29,862	2.95	395	18M	539B
1404/11/12	28,623	28,516	29,510	29,007	1.21	111	1M	30B
1404/11/11	30,389	28,623	30,389	28,661	(2.87)	70	665K	19B
1404/11/08	29,347	29,347	30,254	29,508	(2.47)	192	650K	19B
1404/11/07	30,254	30,254	30,257	30,254	(3.0)	132	934K	28B
1404/11/06	31,189	31,189	31,189	31,189	(3.0)	50	693K	22B
1404/11/05	32,158	32,153	32,600	32,153	(3.0)	104	2M	80B
1404/11/04	33,740	32,870	34,033	33,147	(2.07)	215	2M	75B
1404/11/01	33,790	33,610	34,368	33,848	(0.31)	193	2M	56B
1404/10/30	34,480	33,810	34,575	33,954	(1.51)	192	2M	53B
1404/10/29	34,150	33,820	34,833	34,473	0.55	455	7M	230B
1404/10/28	34,149	33,941	34,293	34,285	2.97	400	7M	236B
1404/10/24	33,650	33,131	33,650	33,295	(2.52)	248	2M	56B
1404/10/23	34,600	33,530	34,667	34,155	1.18	345	5M	182B
1404/10/22	33,420	33,420	33,796	33,758	2.88	206	3M	101B
1404/10/21	31,652	31,652	33,479	32,812	0.56	405	12M	408B
1404/10/20	32,369	32,369	33,216	32,630	(2.22)	247	8M	275B
1404/10/17	33,857	32,880	33,864	33,370	1.50	562	11M	371B
1404/10/16	32,878	32,876	32,878	32,878	3.00	279	12M	404B
1404/10/15	31,489	31,300	31,962	31,921	2.86	243	6M	184B
1404/10/14	31,350	30,520	31,580	31,032	(0.28)	303	11M	344B
1404/10/10	30,067	30,067	31,610	31,119	0.40	676	9M	284B
1404/10/09	31,230	30,931	31,458	30,996	(2.79)	100	1M	45B
1404/10/08	32,100	31,300	32,330	31,887	(0.4)	355	5M	158B
1404/10/07	31,691	31,400	32,338	32,016	1.59	493	5M	168B
1404/10/06	31,111	31,111	31,873	31,515	1.84	643	8M	238B
1404/10/03	30,470	30,470	31,009	30,945	2.79	430	8M	240B
1404/10/02	29,722	29,660	30,449	30,106	1.50	207	3M	78B
1404/10/01	29,535	29,307	29,998	29,660	0.55	232	2M	56B
1404/09/30	29,469	29,230	29,700	29,497	0.46	292	4M	106B
1404/09/29	28,929	28,929	29,500	29,363	2.22	343	4M	117B
1404/09/26	28,480	28,411	28,930	28,726	0.54	178	2M	47B
1404/09/25	28,820	28,060	29,172	28,573	(0.51)	269	2M	46B
1404/09/24	28,350	28,350	28,980	28,719	1.92	185	2M	61B
1404/09/23	28,118	27,870	28,330	28,177	0.50	172	708K	20B
1404/09/22	27,610	27,610	28,115	28,037	2.29	141	920K	26B
1404/09/19	27,260	26,950	27,620	27,410	0.41	139	1M	35B
1404/09/18	27,679	27,122	27,679	27,297	0.45	138	1M	31B
1404/09/17	27,259	26,880	27,283	27,174	0.03	103	1M	35B
1404/09/16	27,548	26,806	27,553	27,167	0.40	159	1M	40B
1404/09/15	26,970	26,630	27,346	27,058	1.65	211	2M	56B
1404/09/12	26,669	26,301	26,840	26,620	1.13	90	509K	14B
1404/09/11	26,177	26,177	26,550	26,322	0.71	62	258K	7B
1404/09/10	25,879	25,742	26,271	26,136	2.10	112	471K	12B
1404/09/09	25,547	25,443	25,750	25,598	0.63	70	854K	22B
1404/09/08	25,699	25,258	25,699	25,437	(0.38)	68	861K	22B
1404/09/05	25,990	25,188	25,990	25,533	(0.06)	75	373K	10B
1404/09/04	25,609	25,283	25,689	25,548	1.06	119	721K	18B
1404/09/02	25,195	24,810	25,450	25,280	1.66	122	1M	32B
1404/09/01	24,958	24,583	25,050	24,868	1.48	104	1M	28B
1404/08/28	24,796	24,413	24,796	24,506	0.16	85	1M	35B
1404/08/27	24,699	24,410	24,699	24,467	0.02	66	296K	7B
1404/08/26	24,798	24,370	24,798	24,462	(0.67)	104	528K	13B
1404/08/25	24,473	24,298	24,770	24,627	1.30	173	1M	35B
1404/08/24	24,474	24,305	24,474	24,310	0.28	45	356K	9B
1404/08/21	24,320	24,040	24,469	24,243	1.02	111	1M	27B
1404/08/20	24,369	23,931	24,369	23,998	0.13	48	273K	7B
1404/08/19	24,140	23,906	24,469	23,966	(0.72)	52	360K	9B
1404/08/18	24,742	23,904	24,742	24,141	(1.62)	110	748K	18B
1404/08/17	24,868	24,396	24,868	24,538	0.64	91	668K	16B
1404/08/14	24,315	24,313	24,718	24,383	(1.52)	86	540K	13B
1404/08/13	25,249	24,465	25,249	24,760	(0.5)	60	814K	20B
1404/08/12	24,750	24,687	25,210	24,885	0.66	104	660K	16B
1404/08/11	24,720	24,301	24,800	24,723	0.62	63	439K	11B
1404/08/10	24,886	24,400	24,886	24,571	0.59	150	940K	23B
1404/08/07	24,760	24,305	24,760	24,428	0.09	114	819K	20B
1404/08/06	24,445	24,209	24,650	24,405	0.87	206	2M	52B
1404/08/05	24,143	23,775	24,349	24,195	1.79	241	3M	73B
1404/08/04	23,638	23,638	23,860	23,769	0.55	87	959K	23B
1404/08/03	23,710	23,520	23,864	23,638	(0.28)	98	2M	48B
1404/07/30	23,495	23,495	24,149	23,705	0.89	254	4M	105B
1404/07/29	23,305	23,305	23,730	23,495	(0.09)	129	2M	54B
1404/07/28	23,490	23,310	23,709	23,515	(0.73)	83	1M	26B
1404/07/27	23,700	23,466	23,796	23,688	(0.15)	431	13M	303B
1404/07/26	23,447	23,447	23,890	23,724	2.14	812	20M	470B
1404/07/23	23,445	22,906	23,445	23,228	(0.59)	258	4M	85B
1404/07/22	23,600	23,123	23,744	23,367	(0.73)	178	2M	38B
1404/07/21	23,405	23,311	23,745	23,540	0.44	364	5M	109B
1404/07/20	23,290	22,953	23,614	23,436	2.21	337	4M	101B
1404/07/19	22,900	22,606	23,195	22,929	1.39	165	4M	89B
1404/07/16	22,680	22,451	22,892	22,614	(0.26)	135	2M	41B
1404/07/15	22,497	22,155	23,000	22,672	1.06	220	2M	54B
1404/07/14	22,724	21,800	22,834	22,434	0.70	240	7M	149B
1404/07/13	22,067	22,067	22,640	22,279	1.13	432	12M	259B
1404/07/12	21,825	21,825	22,037	22,029	2.96	238	15M	327B
1404/07/09	21,433	20,813	21,698	21,396	(0.17)	387	7M	142B
1404/07/08	21,500	21,051	21,696	21,433	(1.17)	582	13M	286B
1404/07/07	21,954	21,421	21,987	21,686	1.27	1,121	17M	373B
1404/07/06	21,415	21,415	21,415	21,415	3.00	72	10M	223B
1404/07/05	20,000	20,000	20,795	20,792	2.98	266	16M	339B
1404/07/02	20,080	20,002	20,398	20,190	0.07	147	1M	24B
1404/07/01	20,390	20,003	20,564	20,176	(0.82)	94	938K	19B
1404/06/31	20,772	20,181	20,773	20,343	0.87	158	2M	32B
1404/06/30	20,006	19,706	20,552	20,168	1.07	102	780K	16B
1404/06/29	21,000	19,923	21,000	19,954	(2.85)	118	5M	95B
1404/06/26	20,716	20,318	20,716	20,539	(0.84)	47	485K	10B
1404/06/25	21,100	20,603	21,100	20,712	(1.76)	133	4M	79B
1404/06/24	21,400	20,733	21,400	21,083	(0.36)	125	3M	70B
1404/06/23	20,799	20,508	21,225	21,159	2.68	262	4M	86B
1404/06/22	20,699	20,469	20,869	20,607	0.68	110	2M	37B
1404/06/18	20,946	20,130	20,946	20,467	(1.37)	254	5M	97B
1404/06/17	20,550	20,350	20,754	20,751	2.98	209	6M	115B
1404/06/16	19,900	19,753	20,329	20,150	2.03	131	1M	28B
1404/06/15	19,853	19,254	19,997	19,750	(0.5)	257	7M	144B
1404/06/12	20,061	19,710	20,100	19,849	(1.08)	430	6M	111B
1404/06/11	19,700	19,700	20,111	20,065	2.76	415	9M	183B
1404/06/09	19,290	19,120	19,552	19,526	2.86	217	8M	163B
1404/06/08	19,008	18,741	19,190	18,983	(0.12)	84	408K	8B
1404/06/05	19,030	18,852	19,320	19,005	0.15	193	2M	36B
1404/06/04	18,768	18,554	19,050	18,977	0.83	53	494K	9B
1404/06/03	18,898	18,541	18,900	18,821	0.42	54	606K	11B
1404/06/01	18,890	18,667	18,900	18,742	0.42	68	322K	6B
1404/05/29	18,850	18,652	18,850	18,663	(0.45)	48	760K	14B
1404/05/28	18,990	18,708	18,990	18,748	(0.65)	92	2M	44B
1404/05/27	19,200	18,775	19,300	18,870	(1.44)	345	8M	160B
1404/05/26	18,800	18,799	19,179	19,146	2.82	248	9M	171B
1404/05/25	18,473	18,283	18,800	18,621	0.82	68	484K	9B
1404/05/22	18,990	18,430	18,990	18,469	(2.11)	55	293K	5B
1404/05/21	19,120	18,774	19,169	18,868	(1.26)	52	552K	10B
1404/05/20	19,130	19,004	19,247	19,108	(0.6)	57	986K	19B
1404/05/19	19,280	19,123	19,475	19,224	(1.24)	95	1M	24B
1404/05/18	19,425	19,302	19,622	19,465	2.17	98	857K	17B
1404/05/15	19,000	18,871	19,370	19,051	(1.66)	123	4M	74B
1404/05/14	19,100	18,769	19,475	19,372	2.45	224	7M	126B
1404/05/13	19,280	18,690	19,280	18,908	(0.33)	424	12M	228B
1404/05/12	18,866	18,866	19,100	18,970	0.55	153	4M	68B
1404/05/11	19,380	18,515	19,380	18,866	(1.1)	98	893K	17B
1404/05/08	19,000	19,000	19,300	19,076	(2.29)	56	520K	10B
1404/05/07	19,850	19,344	19,850	19,524	(2.1)	87	626K	12B
1404/05/06	20,260	19,902	20,475	19,942	(2.8)	83	1M	29B
1404/05/05	20,610	20,310	21,405	20,517	(1.28)	99	348K	7B
1404/05/04	20,750	20,303	21,200	20,784	0.89	109	2M	32B
1404/05/01	20,650	20,353	21,398	20,601	(1.82)	131	1M	26B
1404/04/31	21,340	20,426	21,340	20,982	(0.36)	161	6M	120B
1404/04/30	20,700	20,700	21,069	21,057	2.94	137	2M	53B
1404/04/29	20,730	20,380	20,730	20,456	0.36	97	936K	19B
1404/04/28	20,508	20,098	20,508	20,383	2.37	87	599K	12B
1404/04/25	19,730	19,700	19,952	19,911	2.79	131	1M	24B
1404/04/24	19,500	19,165	19,738	19,371	1.07	96	408K	8B
1404/04/23	18,998	18,821	19,338	19,165	1.21	130	1M	28B
1404/04/22	19,105	18,597	19,105	18,935	0.28	149	1M	23B
1404/04/21	18,310	18,310	19,141	18,882	1.59	201	1M	25B
1404/04/18	18,581	18,581	18,699	18,586	(2.97)	195	1M	25B
1404/04/17	19,211	19,145	19,241	19,155	(2.95)	112	582K	11B
1404/04/16	20,311	19,702	20,496	19,737	(2.83)	132	1M	28B
1404/04/11	20,307	20,307	20,746	20,311	(2.98)	269	4M	89B
1404/04/10	20,935	20,935	20,935	20,935	(3.0)	25	422K	9B
1404/04/09	21,582	21,582	21,582	21,582	(3.0)	66	2M	43B
1404/04/08	22,249	22,249	22,249	22,249	(3.0)	14	55K	1B
1404/04/07	22,937	22,937	22,937	22,937	(3.0)	10	103K	2B
1404/03/21	23,702	23,240	24,179	23,646	(0.19)	166	835K	20B
1404/03/20	23,300	23,244	24,091	23,690	1.28	198	1M	24B
1404/03/19	23,900	23,213	23,950	23,390	(2.26)	195	672K	16B
1404/03/18	23,739	23,205	24,211	23,930	0.10	203	882K	21B
1404/03/17	24,350	23,804	24,399	23,905	(2.59)	183	821K	20B
1404/03/13	25,139	24,095	25,139	24,540	(1.2)	167	829K	20B
1404/03/12	24,730	24,552	25,100	24,839	1.17	240	2M	50B
1404/03/11	25,300	24,477	25,300	24,552	(2.7)	371	2M	61B
1404/03/10	25,160	24,868	25,449	25,233	0.07	228	3M	73B
1404/03/07	25,266	24,900	25,499	25,216	(0.2)	241	841K	21B
1404/03/06	25,380	25,124	25,587	25,266	1.20	398	2M	48B
1404/03/05	25,111	24,320	25,398	24,966	1.23	406	4M	91B
1404/03/04	25,200	24,539	25,200	24,662	(2.51)	148	898K	22B
1404/03/03	25,320	24,800	25,610	25,297	1.33	273	2M	46B
1404/02/31	24,743	24,743	25,710	24,965	(2.13)	439	6M	157B
1404/02/30	25,950	25,458	26,278	25,508	(2.81)	409	3M	77B
1404/02/29	26,888	25,693	26,888	26,245	(0.89)	600	4M	94B
1404/02/28	26,429	25,988	26,953	26,482	1.20	683	6M	155B
1404/02/27	26,412	25,750	26,610	26,168	0.87	651	5M	135B
1404/02/24	25,639	24,876	26,265	25,942	1.18	719	13M	328B
1404/02/23	25,958	25,120	25,958	25,639	(0.26)	1,142	13M	338B
1404/02/22	25,707	25,707	25,707	25,707	3.00	237	13M	333B
1404/02/21	24,920	24,801	25,489	24,959	(2.38)	492	7M	181B
1404/02/20	25,621	25,549	26,200	25,568	(2.93)	307	2M	63B
1404/02/17	26,398	26,000	26,398	26,339	2.77	1,180	11M	293B
1404/02/16	25,500	24,764	25,764	25,630	2.46	461	10M	268B
1404/02/15	25,300	24,719	25,380	25,014	1.17	679	6M	152B
1404/02/14	24,719	24,719	24,980	24,724	(2.98)	932	36M	896B
1404/02/13	25,483	25,483	25,483	25,483	(3.0)	120	7M	169B
1404/02/10	25,909	25,900	26,273	26,271	2.99	845	38M	1T
1404/02/09	25,530	24,800	26,100	25,508	(0.01)	686	8M	194B
1404/02/08	25,449	25,112	26,180	25,510	0.36	882	13M	319B
1404/02/07	25,388	25,388	25,895	25,418	(2.88)	950	16M	396B
1404/02/06	26,307	25,500	26,307	26,173	2.47	1,306	20M	523B
1404/02/03	25,200	24,610	25,768	25,541	2.09	1,084	16M	410B
1404/02/02	24,890	24,000	25,174	25,018	2.36	983	17M	416B
1404/02/01	24,446	24,058	24,446	24,441	2.98	477	18M	442B
1404/01/31	23,734	23,734	23,734	23,734	3.00	42	5M	123B
1404/01/30	23,055	22,650	23,063	23,043	2.91	316	5M	124B
1404/01/27	21,658	21,550	22,447	22,392	2.74	1,019	19M	427B
1404/01/26	21,780	21,658	22,400	21,794	(2.39)	1,953	48M	1T
1404/01/25	22,490	22,092	22,510	22,327	1.06	3,346	69M	2T
1404/01/24	22,092	22,092	22,092	22,092	3.00	473	60M	1T
1404/01/23	21,200	21,142	21,728	21,449	1.55	806	8M	177B
1404/01/20	21,468	20,473	21,468	21,122	1.34	1,285	12M	251B
1404/01/19	20,843	20,843	20,843	20,843	3.00	97	8M	165B
1404/01/18	20,236	20,236	20,262	20,236	(3.0)	413	7M	135B
1404/01/17	21,299	20,419	21,299	20,861	(0.9)	600	4M	78B
1404/01/16	20,100	20,100	21,275	21,050	1.91	598	7M	138B
1404/01/10	20,482	20,251	20,690	20,656	2.83	131	2M	43B
1404/01/09	19,871	19,501	20,467	20,088	1.09	316	3M	57B
1404/01/06	19,964	19,401	19,964	19,871	2.52	353	4M	76B
1404/01/05	19,195	19,195	19,460	19,383	2.59	53	1M	20B
1403/12/28	18,894	18,894	18,894	18,894	(3.0)	87	924K	17B
1403/12/27	19,701	19,290	19,996	19,478	(2.05)	360	6M	126B
1403/12/26	19,800	19,570	20,200	19,886	1.40	694	8M	153B
1403/12/25	19,612	19,612	19,612	19,612	3.00	51	2M	49B
1403/12/22	18,825	18,823	19,453	19,041	(1.88)	475	5M	96B
1403/12/21	20,101	19,273	20,101	19,405	(2.34)	199	2M	32B
1403/12/20	19,750	19,675	20,680	19,869	(2.04)	666	9M	184B
1403/12/19	20,283	20,283	20,283	20,283	(3.0)	55	532K	11B
1403/12/18	21,320	20,884	21,420	20,910	(2.88)	99	1M	26B
1403/12/15	21,495	21,495	22,150	21,529	(2.84)	448	10M	214B
1403/12/14	21,945	21,945	22,896	22,159	(2.05)	617	10M	217B
1403/12/13	22,623	22,623	22,623	22,623	(3.0)	120	4M	88B
1403/12/12	22,672	22,650	23,352	23,322	2.87	438	5M	124B
1403/12/11	22,300	21,850	22,812	22,672	2.37	597	8M	177B
1403/12/08	21,950	21,452	22,548	22,148	1.06	832	10M	228B
1403/12/07	21,926	21,520	21,926	21,915	2.95	654	19M	426B
1403/12/06	20,994	20,994	21,299	21,288	2.95	173	6M	134B
1403/12/05	20,170	20,170	20,738	20,679	2.71	282	5M	112B
1403/12/04	20,677	20,080	20,677	20,134	(2.74)	207	2M	41B
1403/12/01	21,060	20,227	21,200	20,701	(0.72)	304	2M	37B
1403/11/30	20,823	20,580	21,220	20,852	0.14	210	2M	34B
1403/11/29	20,405	20,405	21,420	20,823	(0.49)	406	2M	51B
1403/11/28	20,926	20,926	20,926	20,926	(3.0)	48	503K	11B
1403/11/27	21,573	21,573	21,573	21,573	(3.0)	34	521K	11B
1403/11/23	22,250	21,890	22,722	22,240	(1.45)	194	1M	33B
1403/11/21	21,520	21,520	22,723	22,567	2.29	396	7M	154B
1403/11/17	21,760	21,300	22,500	22,062	0.79	393	4M	87B
1403/11/16	21,500	21,500	21,910	21,888	2.90	154	4M	83B
1403/11/15	21,848	21,193	22,095	21,272	(2.64)	624	4M	87B
1403/11/14	21,950	21,629	22,210	21,848	(2.01)	274	2M	50B
1403/11/13	22,642	21,963	22,642	22,297	(1.52)	221	2M	43B
1403/11/10	22,459	22,459	22,935	22,642	0.81	370	4M	90B
1403/11/08	22,200	22,010	22,910	22,459	(0.62)	405	5M	120B
1403/11/07	22,581	22,011	23,130	22,600	0.35	606	6M	127B
1403/11/06	22,525	22,203	22,525	22,521	2.98	471	17M	385B
1403/11/03	21,869	21,869	21,869	21,869	3.00	105	5M	118B
1403/11/02	21,201	21,126	22,001	21,233	(2.51)	602	14M	306B
1403/11/01	22,282	21,621	22,870	21,779	(2.29)	280	2M	45B
1403/10/30	22,282	22,282	22,957	22,289	(2.97)	391	7M	150B
1403/10/29	22,990	22,942	23,000	22,971	(2.88)	88	861K	20B
1403/10/26	24,124	22,844	24,126	23,651	0.96	570	6M	148B
1403/10/24	23,153	23,153	24,198	23,425	(1.86)	945	17M	399B
1403/10/23	23,869	23,869	23,869	23,869	(3.0)	109	2M	37B
1403/10/22	25,280	24,305	25,570	24,607	(1.79)	924	11M	265B
1403/10/19	24,515	24,515	25,248	25,056	2.22	1,064	16M	413B
1403/10/18	24,500	24,352	24,525	24,513	2.95	474	10M	253B
1403/10/17	23,760	23,189	24,270	23,811	(0.4)	721	7M	163B
1403/10/16	23,911	23,466	23,911	23,906	2.98	618	20M	486B
1403/10/15	23,215	23,215	23,215	23,215	3.00	46	3M	60B
1403/10/12	21,879	21,565	22,897	22,539	1.39	737	10M	217B
1403/10/11	22,177	22,177	22,597	22,231	(2.76)	714	11M	250B
1403/10/10	22,862	22,862	22,862	22,862	(3.0)	181	2M	41B
1403/10/09	23,568	23,568	23,975	23,569	(2.99)	262	3M	66B
1403/10/08	25,215	24,108	25,215	24,296	(2.24)	762	6M	138B
1403/10/05	24,986	24,000	24,986	24,853	2.45	1,651	20M	485B
1403/10/04	24,259	24,259	24,259	24,259	3.00	99	9M	211B
1403/10/03	23,500	23,000	23,615	23,553	2.73	165	2M	46B
1403/10/02	22,932	22,632	22,932	22,928	2.98	441	14M	331B
1403/10/01	22,266	22,109	22,266	22,265	2.99	112	6M	127B
1403/09/28	21,100	21,004	22,298	21,618	(0.16)	456	7M	141B
1403/09/27	21,690	21,237	22,549	21,653	(1.1)	659	11M	248B
1403/09/26	21,937	21,522	21,937	21,893	2.79	638	25M	544B
1403/09/25	21,299	21,299	21,299	21,299	3.00	126	13M	270B
1403/09/24	20,679	20,679	20,679	20,679	3.00	89	15M	302B
1403/09/21	19,700	19,650	20,168	20,077	2.53	326	9M	180B
1403/09/20	19,600	19,320	19,888	19,581	1.40	657	15M	294B
1403/09/19	19,310	19,310	19,310	19,310	3.00	228	19M	359B
1403/09/18	19,121	18,677	19,829	18,748	(2.63)	376	15M	275B
1403/09/17	19,734	19,122	20,000	19,254	(2.33)	321	5M	91B
1403/09/14	19,160	18,922	19,734	19,713	2.89	205	3M	54B
1403/09/13	19,165	18,608	19,165	19,160	2.97	256	7M	132B
1403/09/12	18,606	18,606	18,607	18,607	2.99	95	4M	72B
1403/09/11	18,298	17,811	18,536	18,066	(1.6)	167	3M	62B
1403/09/10	18,500	17,810	18,770	18,359	0.65	314	6M	110B
1403/09/07	17,980	17,899	18,512	18,241	1.36	331	20M	370B
1403/09/06	18,110	17,590	18,110	17,996	2.35	291	6M	116B
1403/09/05	17,583	17,583	17,583	17,583	3.00	104	4M	70B
1403/09/04	17,000	16,861	17,075	17,071	2.97	105	2M	30B
1403/09/03	16,320	16,160	16,591	16,578	2.92	132	3M	57B
1403/08/30	16,010	15,910	16,600	16,108	(1.74)	126	2M	31B
1403/08/29	16,320	15,989	16,723	16,394	0.82	245	5M	74B
1403/08/28	16,000	15,651	16,264	16,260	2.97	197	4M	68B
1403/08/27	16,003	15,580	16,003	15,791	1.63	251	6M	96B
1403/08/26	15,534	15,231	15,537	15,537	3.00	93	4M	55B
1403/08/23	15,049	15,000	15,299	15,085	1.14	408	2M	33B
1403/08/22	14,890	14,771	15,239	14,915	0.75	244	4M	66B
1403/08/21	14,874	14,580	14,874	14,804	2.51	299	12M	182B
1403/08/20	14,441	14,441	14,441	14,441	3.00	78	6M	79B
1403/08/19	13,801	13,801	14,021	14,021	3.00	29	581K	8B
1403/08/16	13,800	13,468	14,189	13,613	(1.94)	90	2M	23B
1403/08/15	13,829	13,650	13,913	13,882	2.31	23	126K	2B
1403/08/14	13,550	13,510	13,800	13,568	(2.53)	60	347K	5B
1403/08/13	13,919	13,919	14,199	13,920	(2.99)	39	1M	16B
1403/08/12	14,241	14,004	14,564	14,349	0.34	229	3M	38B
1403/08/09	13,870	13,681	14,335	14,301	2.75	172	5M	65B
1403/08/08	14,245	13,818	14,245	13,918	(2.3)	141	4M	59B
1403/08/07	14,252	13,961	14,252	14,245	2.95	183	5M	77B
1403/08/06	13,837	13,837	13,837	13,837	3.00	28	1M	14B
1403/08/05	13,434	13,434	13,434	13,434	3.00	41	1M	20B
1403/08/02	13,460	12,928	13,460	13,043	(2.13)	76	1M	15B
1403/08/01	13,580	13,180	13,839	13,327	(1.67)	82	700K	9B
1403/07/30	13,440	13,440	13,999	13,554	(2.17)	159	3M	39B
1403/07/29	14,000	13,808	14,120	13,855	(2.67)	95	2M	23B
1403/07/28	14,450	14,163	14,450	14,235	(2.51)	50	662K	9B
1403/07/25	14,782	14,341	15,000	14,601	(1.22)	180	4M	63B
1403/07/24	14,784	14,782	14,784	14,782	(3.0)	59	1M	15B
1403/07/23	15,300	15,124	15,500	15,239	(2.26)	99	3M	47B
1403/07/22	15,623	15,300	15,799	15,591	0.63	134	4M	55B
1403/07/21	15,160	15,160	15,569	15,493	2.49	205	4M	64B
1403/07/18	15,061	15,013	15,290	15,116	(0.32)	188	2M	31B
1403/07/17	15,097	15,097	15,387	15,164	(0.56)	262	3M	41B
1403/07/16	15,249	15,249	15,249	15,249	(1.0)	40	940K	14B
1403/07/15	15,403	15,403	15,403	15,403	(1.0)	10	401K	6B
1403/07/14	15,558	15,558	15,558	15,558	(1.0)	18	417K	6B
1403/07/11	15,715	15,715	15,715	15,715	(1.0)	15	422K	7B
1403/07/10	15,873	15,873	15,873	15,873	(1.0)	8	505K	8B
1403/07/09	15,940	15,940	16,100	16,033	(0.42)	125	2M	33B
1403/07/08	16,101	16,101	16,101	16,101	(1.0)	88	4M	65B
1403/07/07	16,263	16,263	16,263	16,263	(1.0)	11	1M	18B
1403/07/04	16,479	16,250	16,688	16,427	0.01	640	16M	265B
1403/07/03	16,200	16,198	16,543	16,425	2.23	534	12M	199B
1403/07/02	15,729	15,590	16,101	16,067	2.78	335	7M	113B
1403/07/01	15,722	15,490	15,849	15,633	(0.2)	75	2M	28B
1403/06/28	15,500	15,500	15,880	15,664	(0.16)	248	4M	70B
1403/06/27	15,400	15,220	15,717	15,689	2.81	296	6M	99B
1403/06/26	15,385	15,000	15,385	15,260	0.94	94	613K	9B
1403/06/25	15,210	14,950	15,298	15,118	(1.67)	118	2M	33B
1403/06/24	15,965	15,250	15,965	15,375	(2.19)	129	606K	9B
1403/06/21	15,610	15,575	15,850	15,719	(0.82)	74	339K	5B
1403/06/20	15,810	15,600	16,040	15,849	(0.66)	108	921K	15B
1403/06/19	15,650	15,649	15,992	15,955	2.76	127	3M	54B
1403/06/18	15,662	15,400	15,731	15,527	(1.94)	312	18M	273B
1403/06/17	16,000	15,600	16,189	15,834	(1.27)	214	3M	50B
1403/06/13	16,050	15,850	16,120	16,038	(0.64)	361	11M	175B
1403/06/11	16,379	16,014	16,379	16,141	0.52	1,570	50M	813B
1403/06/10	16,058	16,058	16,058	16,058	1.99	351	53M	853B
1403/06/07	15,551	15,550	15,770	15,744	1.83	259	14M	219B
1403/06/06	15,360	15,330	15,638	15,461	0.45	1,468	14M	219B
1403/06/05	15,251	15,250	15,475	15,391	(0.03)	475	20M	301B
1403/06/03	15,360	15,271	15,396	15,396	1.99	1,247	38M	585B
1403/05/31	14,999	14,880	15,189	15,095	1.36	210	3M	50B
1403/05/30	15,080	14,750	15,080	14,892	(0.61)	195	3M	51B
1403/05/29	15,188	14,885	15,223	14,984	(1.34)	760	30M	453B
1403/05/28	15,127	15,023	15,227	15,188	1.73	1,037	24M	367B
1403/05/27	14,931	14,645	14,931	14,929	1.98	613	36M	542B
1403/05/24	14,630	14,600	14,645	14,639	1.96	67	3M	38B
1403/05/23	14,530	14,220	14,530	14,358	(0.6)	37	2M	24B
1403/05/22	14,500	14,370	14,770	14,444	(1.43)	23	296K	4B
1403/05/21	14,550	14,550	14,886	14,653	0.40	25	1M	16B
1403/05/20	14,440	14,440	14,622	14,595	1.81	13	3K	49M
1403/05/16	14,590	14,280	14,590	14,336	(1.11)	38	433K	6B
1403/05/15	14,600	14,460	14,852	14,497	(1.49)	116	5M	76B
1403/05/14	14,716	14,716	14,716	14,716	2.00	3	11K	157M
1403/05/13	15,650	14,171	15,650	14,428	(7.11)	50	2M	24B
1403/05/10	16,310	15,294	16,310	15,533	(4.53)	46	558K	9B
1403/05/09	16,237	16,230	16,475	16,270	(0.5)	5	4K	72M
1403/05/08	16,696	16,183	16,696	16,352	(2.31)	10	39K	639M
1403/05/06	16,963	16,669	16,963	16,739	(0.9)	11	17K	283M
1403/05/03	16,927	16,814	16,927	16,891	0.03	6	9K	145M
1403/05/02	16,989	16,710	17,111	16,886	0.48	21	8K	141M
1403/05/01	16,899	16,712	16,932	16,805	0.92	62	748K	13B
1403/04/31	16,719	16,588	16,719	16,651	(3.3)	13	18K	302M
1403/04/30	17,390	16,910	17,730	17,220	(2.05)	29	547K	9B
1403/04/27	17,603	17,515	17,603	17,581	0.47	33	82K	1B
1403/04/24	17,401	17,255	17,500	17,498	1.14	19	154K	3B
1403/04/23	17,350	17,262	17,543	17,300	(0.91)	6	201K	3B
1403/04/20	17,758	17,398	17,758	17,458	(1.66)	99	6M	101B
1403/04/19	17,950	17,651	17,950	17,753	(1.81)	8	140K	2B
1403/04/18	17,946	17,903	18,172	18,081	0.31	30	734K	13B
1403/04/17	18,350	17,953	18,350	18,026	(1.32)	55	3M	54B
1403/04/16	18,350	18,021	18,421	18,268	4.94	221	15M	266B
1403/04/13	17,334	17,227	17,518	17,408	(0.27)	169	3M	59B
1403/04/12	17,407	17,389	17,482	17,455	1.99	39	658K	11B
1403/04/11	17,115	17,109	17,130	17,115	1.12	4	40K	683M
1403/04/10	16,950	16,801	17,120	16,926	(2.7)	14	119K	2B
1403/04/09	17,350	17,251	17,510	17,395	(0.21)	139	4M	62B
1403/04/06	17,300	17,300	17,573	17,432	1.65	41	680K	12B
1403/04/04	16,915	16,915	17,270	17,149	1.71	87	1M	25B
1403/04/03	16,880	16,600	16,930	16,860	0.89	14	83K	1B
1403/04/02	16,884	16,699	16,884	16,712	(1.17)	3	11K	178M
1403/03/30	16,800	16,800	16,925	16,910	2.19	15	829K	14B
1403/03/29	16,750	16,535	16,750	16,547	0.38	10	81K	1B
1403/03/27	16,750	16,397	16,750	16,484	(0.51)	8	27K	450M
1403/03/26	16,571	16,564	16,571	16,569	(1.58)	5	5K	77M
1403/03/23	16,837	16,790	16,848	16,835	(0.68)	4	30K	497M
1403/03/22	17,117	16,860	17,117	16,951	(0.94)	3	2K	34M
1403/03/21	17,100	17,055	17,179	17,112	1.03	16	86K	1B
1403/03/20	16,841	16,841	17,010	16,937	0.58	15	401K	7B
1403/03/19	16,796	16,769	16,900	16,840	(1.29)	69	2M	36B
1403/03/16	17,279	16,932	17,279	17,060	(0.04)	19	156K	3B
1403/03/13	16,928	16,928	17,276	17,067	0.22	20	404K	7B
1403/03/12	17,159	16,988	17,160	17,030	(1.61)	8	15K	260M
1403/03/09	17,268	17,268	17,334	17,308	1.32	19	122K	2B
1403/03/08	16,972	16,890	17,203	17,083	2.28	33	685K	12B
1403/03/07	16,682	16,664	16,893	16,702	(0.04)	8	12K	203M
1403/03/06	16,857	16,683	16,857	16,709	(2.44)	89	2M	39B
1403/03/05	17,210	16,893	17,210	17,127	(0.92)	14	22K	376M
1403/03/01	17,278	17,258	17,407	17,286	0.46	8	40K	697M
1403/02/30	17,228	17,102	17,263	17,207	(2.13)	7	10K	173M
1403/02/29	17,750	17,533	17,756	17,581	0.45	10	23K	407M
1403/02/26	17,465	17,465	17,738	17,502	(0.46)	22	317K	6B
1403/02/25	17,662	17,482	17,766	17,583	(0.4)	11	18K	318M
1403/02/24	17,830	17,511	17,830	17,654	(0.84)	33	49K	863M
1403/02/23	17,859	17,709	18,009	17,804	(1.01)	22	165K	3B
1403/02/22	18,125	17,959	18,125	17,986	(0.09)	7	8K	150M
1403/02/19	18,310	18,000	18,310	18,003	(1.19)	12	107K	2B
1403/02/18	18,300	18,117	18,309	18,220	0.09	21	139K	3B
1403/02/17	18,324	18,112	18,324	18,204	(0.82)	17	62K	1B
1403/02/16	18,369	18,250	18,517	18,355	(0.67)	25	57K	1B
1403/02/12	18,413	18,383	18,553	18,478	0.13	45	2M	30B
1403/02/11	18,634	18,353	18,634	18,454	0.67	24	144K	3B
1403/02/10	18,260	18,260	18,436	18,331	0.47	20	219K	4B
1403/02/09	18,311	18,158	18,382	18,246	(1.17)	98	3M	60B
1403/02/08	18,599	18,306	18,599	18,462	(0.67)	21	66K	1B
1403/02/05	18,605	18,507	18,670	18,587	(0.09)	58	205K	4B
1403/02/04	18,840	18,516	18,840	18,603	(0.76)	38	2M	33B
1403/02/03	18,662	18,662	18,788	18,746	0.20	10	16K	308M
1403/02/02	18,710	18,616	18,818	18,709	(0.96)	33	237K	4B
1403/02/01	18,870	18,580	18,995	18,891	0.78	121	2M	30B
1403/01/29	18,600	18,600	18,770	18,745	1.11	29	840K	16B
1403/01/28	18,640	18,350	18,640	18,540	0.34	18	70K	1B
1403/01/27	18,460	18,310	18,550	18,477	0.61	30	96K	2B
1403/01/26	18,760	18,364	18,994	18,365	(1.99)	35	356K	7B
1403/01/25	18,750	18,547	18,800	18,738	0.18	95	797K	15B
1403/01/21	18,529	18,471	18,796	18,705	0.71	53	311K	6B
1403/01/20	18,576	18,466	18,636	18,573	(0.5)	30	120K	2B
1403/01/19	18,759	18,590	18,759	18,666	(0.46)	24	21K	383M
1403/01/18	18,805	18,625	18,853	18,752	(0.22)	119	360K	7B
1403/01/15	18,900	18,707	18,915	18,794	0.65	78	146K	3B
1403/01/14	18,433	18,433	18,787	18,672	0.63	34	242K	5B
1403/01/11	18,492	18,492	18,645	18,556	0.49	24	91K	2B
1403/01/08	18,428	18,428	18,531	18,466	0.49	9	7K	132M
1403/01/07	18,247	17,800	18,408	18,376	(0.01)	24	87K	2B
1403/01/06	18,455	18,291	18,455	18,378	0.71	133	63K	1B
1403/01/05	17,906	17,905	18,390	18,249	1.68	53	2M	41B
1402/12/28	17,970	17,849	18,095	17,948	0.93	24	74K	1B
1402/12/27	17,708	17,708	17,844	17,783	0.50	16	92K	2B
1402/12/26	17,676	17,655	17,732	17,694	0.52	133	128K	2B
1402/12/23	17,722	17,600	17,738	17,602	(1.12)	22	3M	51B
1402/12/22	17,816	17,708	17,849	17,802	0.03	28	31K	553M
1402/12/21	17,772	17,772	17,849	17,797	0.56	23	125K	2B
1402/12/20	17,826	17,601	17,899	17,698	(0.73)	25	7M	127B
1402/12/16	17,866	17,772	17,866	17,828	0.61	37	125K	2B
1402/12/15	17,640	17,600	17,850	17,720	0.81	70	194K	3B
1402/12/14	17,541	17,541	17,610	17,578	(0.27)	10	66K	1B
1402/12/13	17,588	17,480	19,169	17,626	1.14	86	3M	55B
1402/12/12	17,051	17,051	17,512	17,427	1.34	57	339K	6B
1402/12/09	16,500	16,500	17,248	17,197	0.12	20	17K	291M
1402/12/08	17,200	17,132	17,251	17,177	(0.2)	39	106K	2B
1402/12/07	17,277	17,189	17,277	17,211	(0.36)	22	95K	2B
1402/12/05	17,323	17,218	17,328	17,273	(0.03)	17	5K	93M
1402/12/02	17,338	17,255	17,338	17,278	(0.08)	8	30K	526M
1402/12/01	17,356	17,269	17,356	17,291	(0.06)	18	17K	289M
1402/11/30	17,321	17,300	17,388	17,301	0.19	61	2M	35B
1402/11/29	17,221	17,181	17,343	17,269	0.58	19	52K	899M
1402/11/28	17,390	17,100	17,390	17,169	(0.76)	30	2M	38B
1402/11/25	17,359	17,275	17,359	17,301	(0.4)	26	66K	1B
1402/11/24	17,448	17,357	17,470	17,370	(0.02)	16	857K	15B
1402/11/23	17,352	17,350	17,450	17,373	(0.49)	23	51K	878M
1402/11/21	17,535	17,433	17,535	17,459	(0.05)	24	23K	401M
1402/11/18	17,434	17,399	17,535	17,467	0.65	16	5K	90M
1402/11/17	17,389	17,342	17,389	17,354	0.08	10	8K	144M
1402/11/16	17,373	17,306	17,401	17,340	(0.4)	16	24K	422M
1402/11/15	17,350	17,348	17,496	17,409	(0.91)	10	3K	50M
1402/11/14	17,520	17,448	17,622	17,568	0.37	23	56K	992M
1402/11/11	17,425	17,425	17,522	17,504	(0.61)	23	24K	420M
1402/11/10	17,618	17,470	17,637	17,611	0.23	35	48K	849M
1402/11/09	17,501	17,446	17,653	17,570	0.15	36	96K	2B
1402/11/08	17,654	17,530	17,654	17,544	(0.39)	36	377K	7B
1402/11/07	17,589	17,532	17,660	17,613	0.18	31	96K	2B
1402/11/04	17,541	17,480	17,900	17,581	1.69	106	9M	153B
1402/11/03	17,300	17,188	17,445	17,289	1.11	54	282K	5B
1402/11/02	17,360	16,687	17,489	17,100	(1.7)	139	782K	13B
1402/11/01	17,397	17,336	17,506	17,396	(0.05)	21	60K	1B
1402/10/30	17,673	17,352	17,673	17,405	(1.2)	26	132K	2B
1402/10/27	17,615	17,600	17,648	17,616	0.16	29	49K	860M
1402/10/26	17,594	17,567	17,625	17,587	(0.22)	14	69K	1B
1402/10/25	17,722	17,574	17,722	17,626	(1.24)	23	50K	888M
1402/10/24	17,746	17,696	17,917	17,848	1.44	45	410K	7B
1402/10/23	17,507	17,491	17,691	17,595	0.89	46	205K	4B
1402/10/20	17,150	17,150	17,586	17,439	1.39	104	2M	26B
1402/10/19	17,098	17,029	17,278	17,200	0.66	24	208K	4B
1402/10/18	17,063	17,046	17,127	17,088	0.30	19	90K	2B
1402/10/17	17,142	17,030	17,142	17,037	(0.46)	15	20K	347M
1402/10/16	17,000	16,988	17,149	17,115	0.42	18	85K	1B
1402/10/13	17,089	16,997	17,114	17,043	1.15	20	72K	1B
1402/10/12	17,120	16,778	17,120	16,850	(1.97)	48	102K	2B
1402/10/11	17,171	17,164	17,215	17,188	(0.16)	26	70K	1B
1402/10/10	17,300	17,183	17,300	17,216	(0.61)	9	9K	160M
1402/10/09	17,250	17,232	17,400	17,322	1.07	34	107K	2B
1402/10/06	17,158	17,087	17,281	17,138	0.12	185	166K	3B
1402/10/05	17,100	17,097	17,150	17,117	(0.56)	35	286K	5B
1402/10/04	17,290	17,155	17,322	17,214	(0.18)	43	128K	2B
1402/10/03	17,390	17,210	17,390	17,245	(0.68)	36	162K	3B
1402/10/02	17,331	17,294	17,450	17,363	0.35	37	82K	1B
1402/09/29	17,317	17,267	17,384	17,303	(0.6)	19	58K	1B
1402/09/28	17,435	17,265	17,472	17,407	(0.01)	25	65K	1B
1402/09/27	17,300	17,300	17,500	17,408	1.37	47	246K	4B
1402/09/25	17,000	17,000	17,244	17,172	0.60	31	104K	2B
1402/09/22	17,070	17,043	17,090	17,069	0.0	27	91K	2B
1402/09/21	17,111	17,051	17,111	17,069	(0.3)	23	311K	5B
1402/09/20	17,100	17,056	17,142	17,121	0.39	22	22K	384M
1402/09/19	17,033	16,979	17,112	17,055	0.0	22	39K	669M
1402/09/18	17,173	16,990	17,173	17,055	(0.33)	37	140K	2B
1402/09/15	17,200	17,088	17,200	17,111	(0.15)	18	23K	398M
1402/09/14	17,096	17,070	17,228	17,137	1.08	42	129K	2B
1402/09/13	17,190	16,699	17,300	16,954	0.28	71	2M	38B
1402/09/12	16,900	16,803	17,145	16,906	0.51	114	2M	26B
1402/09/11	16,750	16,744	16,893	16,821	0.83	379	193K	3B
1402/09/08	16,508	16,508	17,246	16,683	1.67	243	3M	44B
1402/09/07	16,476	16,373	16,497	16,409	0.35	28	58K	944M
1402/09/06	16,344	16,331	16,399	16,352	(0.09)	19	71K	1B
1402/09/05	16,345	16,345	16,368	16,366	0.47	3	4K	61M
1402/09/04	16,364	16,265	16,364	16,290	0.05	13	13K	210M
1402/09/01	16,279	16,250	16,329	16,282	0.17	16	188K	3B
1402/08/30	16,280	16,214	16,280	16,254	0.37	39	689K	11B
1402/08/29	16,230	16,148	16,231	16,194	(0.56)	21	83K	1B
1402/08/28	16,280	16,220	16,299	16,286	0.19	21	74K	1B
1402/08/27	16,269	16,230	16,319	16,255	(0.04)	22	20K	320M
1402/08/24	16,280	16,251	16,330	16,261	(0.26)	21	930K	15B
1402/08/23	16,341	16,290	16,380	16,303	(0.71)	10	40K	660M
1402/08/22	16,399	16,343	16,480	16,419	0.36	24	125K	2B
1402/08/21	16,399	16,341	16,399	16,360	0.0	18	44K	727M
1402/08/20	16,400	16,340	16,450	16,360	0.13	16	149K	2B
1402/08/17	16,340	16,320	16,413	16,339	(0.16)	24	108K	2B
1402/08/16	16,290	16,280	16,397	16,366	0.79	39	273K	4B
1402/08/15	16,249	16,200	16,278	16,237	0.84	17	72K	1B
1402/08/14	16,080	16,080	16,170	16,101	(0.04)	32	60K	963M
1402/08/13	16,050	16,050	16,199	16,107	1.24	41	326K	5B
1402/08/10	15,950	15,850	16,029	15,910	(0.44)	25	34K	538M
1402/08/09	16,000	15,930	16,001	15,981	(0.27)	21	52K	834M
1402/08/08	16,049	16,010	16,080	16,025	0.22	31	94K	1B
1402/08/07	15,851	15,851	16,044	15,990	0.56	22	82K	1B
1402/08/06	16,000	15,711	16,000	15,901	(0.84)	26	269K	4B
1402/08/03	16,080	16,010	16,080	16,035	0.18	10	6K	93M
1402/08/02	16,081	16,000	16,081	16,006	(0.67)	13	216K	3B
1402/08/01	16,179	16,100	16,179	16,114	(0.09)	12	34K	546M
1402/07/30	16,120	16,120	16,159	16,129	(0.01)	13	233K	4B
1402/07/29	16,180	16,100	16,180	16,130	0.42	30	19M	300B
1402/07/26	16,090	16,010	16,099	16,062	0.14	26	82K	1B
1402/07/25	16,120	16,020	16,120	16,040	0.08	22	68K	1B
1402/07/24	15,980	15,980	16,124	16,027	0.08	16	91K	1B
1402/07/23	16,019	15,980	16,050	16,014	0.42	26	1M	23B
1402/07/22	16,099	15,920	16,100	15,947	(0.99)	32	150K	2B
1402/07/19	16,120	16,041	16,120	16,107	(0.01)	12	22K	360M
1402/07/18	16,100	16,080	16,150	16,109	0.56	19	103K	2B
1402/07/17	16,050	15,950	16,130	16,019	0.44	38	271K	4B
1402/07/16	16,349	15,800	16,349	15,949	(1.62)	41	186K	3B
1402/07/15	16,381	16,150	16,429	16,212	(1.19)	33	407K	7B
1402/07/12	16,401	16,400	16,495	16,408	0.70	87	26K	434M
1402/07/10	16,241	16,241	16,471	16,294	(0.48)	37	96K	2B
1402/07/09	16,400	16,270	16,480	16,373	(0.15)	20	15K	247M
1402/07/08	16,650	16,350	16,650	16,398	(1.02)	33	119K	2B
1402/07/05	16,650	16,550	16,650	16,567	(0.42)	38	150K	2B
1402/07/04	16,650	16,610	16,650	16,637	(0.91)	18	32K	535M
1402/07/03	16,980	16,660	16,980	16,789	(1.21)	30	43K	723M
1402/07/01	16,970	16,871	17,019	16,994	0.51	25	4K	63M
1402/06/29	17,040	16,870	17,040	16,907	(0.54)	29	38K	650M
1402/06/28	16,990	16,990	17,060	16,998	(0.65)	17	27K	461M
1402/06/27	17,120	17,060	17,140	17,110	(0.11)	23	92K	2B
1402/06/26	17,030	17,030	17,200	17,128	0.42	44	90K	2B
1402/06/22	17,090	17,020	17,090	17,057	(0.02)	21	43K	738M
1402/06/21	17,039	17,039	17,080	17,061	0.22	17	116K	2B
1402/06/20	17,050	16,980	17,070	17,023	(0.14)	34	86K	1B
1402/06/19	17,080	17,001	17,130	17,047	(0.77)	25	148K	3B
1402/06/18	17,230	17,020	17,280	17,180	(1.24)	29	122K	2B
1402/06/14	17,480	17,310	17,524	17,396	0.70	47	414K	7B
1402/06/13	16,960	16,900	17,550	17,275	1.61	81	4M	67B
1402/06/12	16,940	16,901	17,051	17,002	(0.13)	30	155K	3B
1402/06/11	17,050	16,900	17,100	17,024	(0.06)	38	51K	872M
1402/06/08	16,861	16,861	17,100	17,034	0.27	35	47K	796M
1402/06/07	17,100	16,920	17,150	16,988	(0.1)	21	57K	969M
1402/06/06	16,900	16,881	17,150	17,005	1.73	48	2M	33B
1402/06/05	16,460	16,460	16,950	16,716	1.45	48	209K	3B
1402/06/04	16,250	16,250	16,650	16,477	1.82	40	141K	2B
1402/06/01	16,110	16,100	16,350	16,182	0.49	16	86K	1B
1402/05/31	16,100	16,080	16,150	16,103	(0.46)	23	71K	1B
1402/05/30	16,200	16,110	16,220	16,177	0.17	33	164K	3B
1402/05/29	16,150	16,110	16,180	16,150	(0.39)	15	109K	2B
1402/05/28	16,350	16,101	16,350	16,214	(0.59)	31	99K	2B
1402/05/25	16,350	16,290	16,400	16,310	(0.45)	49	246K	4B
1402/05/24	16,391	16,301	16,450	16,383	(0.57)	18	43K	699M
1402/05/23	16,500	16,420	16,500	16,477	1.00	12	37K	603M
1402/05/22	16,400	16,250	16,460	16,314	(0.48)	29	81K	1B
1402/05/21	16,570	16,305	16,780	16,393	(0.96)	16	29K	468M
1402/05/18	16,600	16,541	16,600	16,552	0.28	41	1M	22B
1402/05/17	16,400	16,400	16,550	16,506	0.11	21	68K	1B
1402/05/16	16,471	16,452	16,500	16,488	(0.54)	24	79K	1B
1402/05/15	16,650	16,450	16,650	16,578	(0.14)	16	32K	523M
1402/05/14	16,271	16,271	16,730	16,601	2.03	37	272K	5B
1402/05/10	16,201	16,100	16,320	16,271	1.37	29	58K	946M
1402/05/09	16,200	16,050	16,200	16,051	(0.55)	23	19K	299M
1402/05/08	16,150	16,100	16,300	16,139	(0.5)	53	42K	682M
1402/05/07	16,330	16,151	16,330	16,220	(0.01)	27	4K	65M
1402/05/04	16,220	16,000	16,290	16,222	0.75	32	10K	160M
1402/05/03	16,450	16,050	16,450	16,102	(1.07)	36	28K	448M
1402/05/02	16,001	16,001	16,350	16,276	0.69	35	99K	2B
1402/05/01	16,170	16,160	16,170	16,165	1.11	13	9K	138M
1402/04/31	16,319	15,900	16,320	15,988	(2.0)	38	63K	1B
1402/04/28	16,700	16,000	16,700	16,314	(1.06)	57	141K	2B
1402/04/27	16,470	16,251	16,550	16,488	2.09	15	34K	555M
1402/04/26	16,360	16,000	16,360	16,151	(0.39)	32	59K	959M
1402/04/25	16,730	16,150	16,730	16,215	(1.72)	17	15K	244M
1402/04/24	16,520	16,370	16,700	16,498	(0.08)	59	160K	3B
1402/04/21	16,750	16,351	16,750	16,511	(1.63)	22	48K	797M
1402/04/20	16,690	16,650	16,930	16,785	(1.32)	26	27K	448M
1402/04/19	16,760	16,760	17,050	17,009	1.30	29	54K	926M
1402/04/18	16,830	16,750	16,924	16,791	(0.79)	29	27K	453M
1402/04/17	16,800	16,800	17,050	16,924	(0.48)	34	80K	1B
1402/04/14	16,800	16,770	17,090	17,005	1.32	31	87K	1B
1402/04/13	16,880	16,662	17,000	16,784	(0.49)	26	29K	485M
1402/04/12	16,900	16,751	16,900	16,866	1.24	30	29K	488M
1402/04/11	16,460	16,460	16,780	16,659	1.14	23	92K	2B
1402/04/10	16,510	16,450	16,510	16,472	(0.18)	45	167K	3B
1402/04/07	16,570	16,350	16,780	16,501	(0.45)	34	81K	1B
1402/04/06	16,689	16,500	16,689	16,575	(0.35)	35	30K	493M
1402/04/05	16,880	16,550	16,880	16,634	(1.08)	48	220K	4B
1402/04/04	16,900	16,560	16,900	16,816	1.11	27	29K	493M
1402/04/03	16,610	16,450	16,760	16,631	1.01	55	104K	2B
1402/03/31	16,500	16,400	16,600	16,464	0.73	40	112K	2B
1402/03/30	16,500	16,250	16,542	16,345	(0.58)	27	47K	768M
1402/03/29	16,800	16,350	16,800	16,440	(0.25)	18	40K	653M
1402/03/28	16,500	16,350	16,830	16,482	0.14	28	115K	2B
1402/03/27	16,650	16,250	16,710	16,459	(0.12)	28	52K	858M
1402/03/24	16,620	16,322	16,620	16,478	0.89	38	82K	1B
1402/03/23	16,300	16,100	16,450	16,332	0.52	59	420K	7B
1402/03/22	16,700	16,150	16,700	16,248	(1.74)	31	71K	1B
1402/03/21	16,620	16,450	16,805	16,536	(1.61)	42	66K	1B
1402/03/20	17,000	16,600	17,254	16,806	(1.36)	57	174K	3B
1402/03/17	17,010	16,950	17,280	17,038	0.28	37	49K	839M
1402/03/16	17,000	16,911	17,270	16,991	0.07	26	18K	301M
1402/03/13	17,090	16,896	17,120	16,979	(0.08)	24	20K	334M
1402/03/10	17,190	16,870	17,300	16,993	(1.47)	50	158K	3B
1402/03/09	17,320	17,062	17,490	17,247	0.20	92	3M	51B
1402/03/08	17,210	17,020	17,479	17,213	0.29	30	42K	730M
1402/03/07	17,281	17,000	17,390	17,164	(0.68)	65	154K	3B
1402/03/06	17,470	17,150	17,509	17,281	(1.08)	51	83K	1B
1402/03/03	17,360	17,360	17,695	17,469	(0.28)	33	37K	642M
1402/03/02	17,653	17,406	17,700	17,518	(0.76)	99	112K	2B
1402/03/01	17,599	17,300	17,690	17,652	1.99	97	3M	54B
1402/02/31	17,350	17,165	17,490	17,308	0.85	79	87K	2B
1402/02/30	17,260	17,000	17,399	17,162	(0.5)	61	204K	4B
1402/02/27	17,150	17,150	17,300	17,249	0.58	152	702K	12B
1402/02/25	17,560	17,050	17,560	17,149	(0.08)	49	141K	2B
1402/02/24	16,930	16,930	17,579	17,162	1.58	160	4M	68B
1402/02/23	16,951	16,400	17,269	16,895	(2.78)	82	829K	14B
1402/02/20	17,848	17,050	17,848	17,379	1.86	91	145K	3B
1402/02/19	16,960	16,610	17,697	17,061	(0.19)	122	756K	13B
1402/02/18	17,490	16,651	17,490	17,094	(5.67)	120	323K	6B
1402/02/17	18,712	17,750	18,990	18,122	(3.86)	80	398K	7B
1402/02/16	18,760	18,500	18,950	18,849	1.28	91	276K	5B
1402/02/13	18,800	18,510	18,800	18,610	(0.43)	104	126K	2B
1402/02/12	18,600	18,454	18,900	18,691	1.39	116	2M	33B
1402/02/11	18,590	18,250	18,590	18,435	0.53	147	328K	6B
1402/02/10	18,390	18,110	18,580	18,337	1.52	218	523K	10B
1402/02/09	17,994	17,953	18,400	18,062	1.15	209	2M	34B
1402/02/06	17,998	17,750	18,000	17,857	(0.63)	76	100K	2B
1402/02/05	18,000	17,718	18,000	17,971	0.67	73	161K	3B
1402/02/04	17,900	17,600	18,000	17,852	0.80	79	181K	3B
1402/01/30	17,698	17,641	17,890	17,710	0.0	47	234K	4B
1402/01/29	17,500	17,500	17,899	17,710	2.03	112	706K	12B
1402/01/28	17,440	17,250	17,489	17,357	(0.22)	97	133K	2B
1402/01/27	17,500	17,150	17,500	17,395	0.71	91	179K	3B
1402/01/26	16,950	16,950	17,400	17,272	3.26	111	3M	56B
1402/01/22	16,450	16,450	16,850	16,727	(0.46)	61	139K	2B
1402/01/21	17,150	16,400	17,150	16,804	(1.41)	103	412K	7B
1402/01/20	17,188	16,806	17,200	17,045	(0.31)	99	385K	7B
1402/01/19	16,950	16,753	17,300	17,098	2.29	120	380K	7B
1402/01/16	16,750	16,620	16,798	16,715	0.23	63	317K	5B
1402/01/15	16,750	16,421	16,900	16,676	0.43	92	344K	6B
1402/01/14	16,490	16,450	16,820	16,605	0.77	69	139K	2B
1402/01/09	16,500	16,407	16,600	16,478	0.58	57	220K	4B
1402/01/08	16,300	16,290	16,499	16,383	1.57	62	297K	5B
1402/01/07	16,000	16,000	16,150	16,129	0.93	57	149K	2B
1402/01/05	15,920	15,902	16,100	15,980	0.54	106	136K	2B
1401/12/28	15,737	15,720	16,245	15,894	1.44	82	516K	8B
1401/12/27	15,350	15,010	15,900	15,669	5.59	99	6M	97B
1401/12/24	14,799	14,490	15,179	14,839	3.80	97	134K	2B
1401/12/23	14,200	14,160	14,550	14,296	1.38	125	253K	4B
1401/12/22	14,100	13,950	14,381	14,102	0.53	78	202K	3B
1401/12/21	14,400	13,900	14,400	14,028	(1.94)	63	238K	3B
1401/12/20	14,400	14,000	14,750	14,306	1.45	123	3M	47B
1401/12/16	14,100	14,100	14,449	14,102	0.17	85	10M	143B
1401/12/15	14,330	14,000	14,330	14,078	(1.76)	30	349K	5B
1401/12/14	14,320	14,300	14,550	14,330	0.37	47	60K	865M
1401/12/13	14,220	14,180	14,501	14,277	(2.71)	41	194K	3B
1401/12/10	15,080	14,150	15,100	14,675	(1.92)	75	344K	5B
1401/12/09	14,890	14,750	15,300	14,962	1.48	74	446K	7B
1401/12/08	14,800	14,650	15,198	14,744	(3.4)	43	175K	3B
1401/12/07	15,450	14,920	15,900	15,263	4.09	135	914K	14B
1401/12/06	14,200	14,200	15,105	14,663	6.78	236	7M	104B
1401/12/03	13,600	13,580	13,959	13,732	(0.43)	124	295K	4B
1401/12/02	13,850	13,520	14,000	13,791	1.64	180	369K	5B
1401/12/01	13,300	13,300	13,700	13,568	2.18	93	370K	5B
1401/11/30	13,000	12,961	13,299	13,279	2.72	94	25M	332B
1401/11/26	12,850	12,800	13,000	12,927	0.82	27	127K	2B
1401/11/25	13,000	12,780	13,000	12,822	(0.21)	38	68K	870M
1401/11/24	12,800	12,750	13,000	12,849	0.10	31	146K	2B
1401/11/23	12,890	12,690	12,890	12,836	0.88	37	157K	2B
1401/11/19	12,899	12,660	12,900	12,724	(0.34)	18	32K	403M
1401/11/18	12,730	12,650	12,770	12,767	0.54	35	1M	18B
1401/11/17	12,460	12,450	12,700	12,699	1.01	31	3M	41B
1401/11/16	12,600	12,540	12,600	12,572	0.15	21	55K	689M
1401/11/12	12,710	12,500	12,749	12,553	(0.32)	43	136K	2B
1401/11/11	12,690	12,480	12,700	12,593	(0.02)	71	355K	4B
1401/11/10	12,600	12,530	12,750	12,595	0.21	32	253K	3B
1401/11/09	12,800	12,480	12,800	12,568	(1.57)	63	344K	4B
1401/11/08	12,868	12,700	13,148	12,769	(0.76)	51	84K	1B
1401/11/05	13,250	12,750	13,250	12,867	(3.1)	62	177K	2B
1401/11/04	13,450	13,200	13,450	13,279	(1.2)	65	21M	281B
1401/11/03	13,453	13,281	13,720	13,440	0.68	150	1M	20B
1401/11/02	13,300	13,157	13,520	13,349	1.71	119	807K	11B
1401/11/01	13,349	12,970	13,349	13,124	(0.14)	94	806K	11B
1401/10/28	13,050	13,050	13,295	13,142	0.63	59	192K	3B
1401/10/27	13,200	13,000	13,200	13,060	0.05	49	182K	2B
1401/10/26	13,070	12,953	13,120	13,054	1.77	68	475K	6B
1401/10/24	12,750	12,700	12,890	12,827	0.09	34	375K	5B
1401/10/21	12,850	12,750	12,988	12,816	0.09	41	207K	3B
1401/10/20	12,750	12,720	12,950	12,805	0.31	83	391K	5B
1401/10/19	12,650	12,650	12,830	12,765	0.26	61	141K	2B
1401/10/18	12,650	12,491	12,770	12,732	2.01	33	70K	895M
1401/10/17	12,390	12,390	12,570	12,481	0.36	76	457K	6B
1401/10/14	12,408	12,220	12,600	12,436	0.23	58	275K	3B
1401/10/13	12,350	12,290	12,500	12,408	0.93	27	310K	4B
1401/10/12	12,350	12,180	12,439	12,294	1.49	68	336K	4B
1401/10/11	12,300	12,060	12,400	12,113	(3.22)	56	205K	2B
1401/10/10	12,560	12,310	12,799	12,516	(0.19)	50	275K	3B
1401/10/07	12,300	12,300	12,740	12,540	3.43	99	269K	3B
1401/10/05	12,080	12,060	12,240	12,124	0.61	57	154K	2B
1401/10/04	12,020	11,960	12,140	12,051	0.78	44	308K	4B
1401/10/03	11,800	11,750	12,080	11,958	1.95	59	351K	4B
1401/09/30	11,700	11,700	11,800	11,729	(0.17)	19	49K	578M
1401/09/29	11,690	11,690	11,790	11,749	(0.09)	18	42K	499M
1401/09/28	11,730	11,710	11,800	11,760	0.17	14	138K	2B
1401/09/27	11,600	11,600	11,780	11,740	1.64	20	84K	990M
1401/09/26	11,560	11,540	11,600	11,551	(0.48)	36	20M	232B
1401/09/23	11,580	11,580	11,680	11,607	0.50	25	41K	477M
1401/09/22	11,440	11,440	11,720	11,549	2.12	69	493K	6B
1401/09/21	11,270	11,270	11,358	11,309	1.23	10	20K	225M
1401/09/20	11,130	11,130	11,210	11,172	(0.26)	15	27K	297M
1401/09/19	11,220	11,100	11,260	11,201	(1.04)	10	25K	276M
1401/09/16	11,380	11,301	11,380	11,319	(0.54)	5	9K	97M
1401/09/15	11,395	11,340	11,395	11,380	0.10	18	5M	56B
1401/09/14	11,370	11,350	11,370	11,369	0.21	4	7K	82M
1401/09/13	11,350	11,320	11,380	11,345	(0.44)	26	145K	2B
1401/09/12	11,360	11,360	11,438	11,395	0.12	8	11K	123M
1401/09/09	11,400	11,380	11,439	11,381	0.60	11	26K	295M
1401/09/08	11,340	11,281	11,357	11,313	0.21	18	65K	732M
1401/09/07	11,290	11,270	11,290	11,289	0.33	8	27K	304M
1401/09/06	11,250	11,250	11,270	11,252	(0.32)	3	19K	212M
1401/09/05	11,320	11,280	11,320	11,288	(0.3)	7	1K	14M
1401/09/02	11,320	11,290	11,380	11,322	0.57	8	26K	293M
1401/09/01	11,250	11,250	11,300	11,258	(0.12)	6	6K	69M
1401/08/30	11,290	11,260	11,300	11,272	(0.16)	10	14K	163M
1401/08/29	11,340	11,290	11,340	11,290	1.15	8	11K	127M
1401/08/28	11,430	11,150	11,430	11,162	(1.8)	14	28K	309M
1401/08/25	11,270	11,270	11,410	11,367	1.09	52	187K	2B
1401/08/24	11,090	11,090	11,300	11,244	1.04	20	88K	984M
1401/08/23	11,130	11,110	11,209	11,128	(1.0)	6	4K	39M
1401/08/22	11,240	11,190	11,300	11,240	(0.16)	22	126K	1B
1401/08/21	11,290	11,210	11,310	11,258	0.28	19	26K	295M
1401/08/18	11,061	11,061	11,280	11,227	0.23	26	179K	2B
1401/08/17	11,219	11,112	11,420	11,201	0.99	49	1M	13B
1401/08/16	10,795	10,795	11,188	11,091	2.52	40	277K	3B
1401/08/15	10,850	10,721	10,850	10,818	0.32	22	39K	425M
1401/08/14	10,540	10,540	10,800	10,784	3.70	34	152K	2B
1401/08/11	10,410	10,350	10,459	10,399	(0.09)	32	684K	7B
1401/08/10	10,375	10,375	10,440	10,408	0.86	7	51K	530M
1401/08/09	10,320	10,280	10,339	10,319	1.35	6	4K	46M
1401/08/08	10,131	10,131	10,255	10,182	0.75	6	3K	33M
1401/08/07	10,150	10,090	10,190	10,106	0.28	21	72K	730M
1401/08/04	10,216	10,050	10,245	10,078	(1.96)	10	44K	441M
1401/08/03	10,300	10,240	10,333	10,279	(1.1)	15	15K	150M
1401/08/02	10,469	10,370	10,469	10,393	(0.47)	6	4K	40M
1401/08/01	10,460	10,420	10,460	10,442	(0.24)	11	37K	381M
1401/07/30	10,469	10,460	10,488	10,467	(0.21)	6	20K	210M
1401/07/27	10,498	10,441	10,498	10,489	(0.29)	2	560	6M
1401/07/26	10,520	10,460	10,540	10,520	0.48	13	18K	186M
1401/07/25	10,500	10,430	10,500	10,470	(0.09)	6	169K	2B
1401/07/24	10,483	10,440	10,483	10,479	(0.03)	5	5K	57M
1401/07/23	10,481	10,481	10,482	10,482	0.06	4	3K	36M
1401/07/20	10,471	10,470	10,527	10,476	(0.28)	4	4K	47M
1401/07/19	10,510	10,451	10,519	10,505	0.72	11	96K	1B
1401/07/18	10,430	10,430	10,430	10,430	(0.17)	3	6K	58M
1401/07/17	10,464	10,444	10,500	10,448	(0.38)	8	91K	950M
1401/07/16	10,446	10,446	10,500	10,488	0.41	10	73K	763M
1401/07/12	10,445	10,445	10,445	10,445	0.01	4	10K	105M
1401/07/11	10,452	10,430	10,452	10,444	0.04	6	29K	298M
1401/07/10	10,450	10,350	10,499	10,440	(0.29)	25	183K	2B
1401/07/09	10,530	10,420	10,530	10,470	(1.56)	23	243K	3B
1401/07/06	10,588	10,588	10,698	10,636	0.89	18	95K	1B
1401/07/04	10,441	10,441	10,580	10,542	0.39	20	82K	870M
1401/07/02	10,669	10,440	10,669	10,501	(1.32)	27	177K	2B
1401/06/30	10,689	10,600	10,689	10,641	(0.35)	20	71K	753M
1401/06/29	10,770	10,670	10,770	10,678	(0.9)	9	58K	615M
1401/06/28	10,760	10,735	10,799	10,775	0.17	12	25K	268M
1401/06/27	10,800	10,710	10,819	10,757	(0.55)	8	20K	211M
1401/06/23	10,870	10,780	10,870	10,817	0.19	20	76K	827M
1401/06/22	10,765	10,760	10,830	10,796	0.72	34	98K	1B
1401/06/21	10,659	10,647	10,769	10,719	0.69	42	131K	1B
1401/06/20	10,692	10,620	10,720	10,646	(0.43)	20	45K	481M
1401/06/19	10,745	10,630	10,745	10,692	(0.14)	20	41K	439M
1401/06/16	10,950	10,670	10,950	10,707	(0.79)	20	237K	3B
1401/06/15	10,898	10,773	10,898	10,792	(0.96)	23	81K	878M
1401/06/14	10,930	10,895	10,930	10,897	0.04	9	8K	87M
1401/06/13	10,950	10,830	10,950	10,893	(0.45)	11	10K	114M
1401/06/12	11,039	10,850	11,039	10,942	(0.77)	41	437K	5B
1401/06/09	11,029	10,983	11,030	11,027	0.41	13	33K	369M
1401/06/08	10,980	10,980	11,089	10,982	(0.88)	6	4K	45M
1401/06/07	11,050	11,009	11,090	11,080	0.69	18	98K	1B
1401/06/06	11,060	10,980	11,100	11,004	(1.18)	59	451K	5B
1401/06/05	10,990	10,980	11,180	11,135	1.46	22	135K	2B
1401/06/02	10,970	10,941	11,020	10,975	0.69	24	137K	1B
1401/06/01	10,845	10,845	10,960	10,900	0.53	19	273K	3B
1401/05/31	10,750	10,750	10,860	10,842	0.89	41	267K	3B
1401/05/30	10,878	10,690	10,878	10,746	(1.2)	23	196K	2B
1401/05/29	10,900	10,835	10,900	10,877	(0.62)	18	231K	3B
1401/05/26	10,970	10,900	10,970	10,945	(0.23)	15	40K	437M
1401/05/25	10,960	10,950	11,050	10,970	0.12	9	131K	1B
1401/05/24	10,890	10,880	11,030	10,957	0.93	30	214K	2B
1401/05/23	11,099	10,750	11,100	10,856	(1.54)	40	615K	7B
1401/05/22	10,899	10,899	11,081	11,026	1.53	96	494K	5B
1401/05/19	10,800	10,800	10,860	10,860	0.10	6	2K	26M
1401/05/18	10,900	10,820	10,910	10,849	0.22	35	142K	2B
1401/05/15	10,810	10,775	10,918	10,825	0.64	14	35K	377M
1401/05/12	10,731	10,731	10,780	10,756	0.24	20	312K	3B
1401/05/11	10,710	10,710	10,740	10,730	0.21	16	56K	604M
1401/05/10	10,750	10,704	10,750	10,707	0.04	9	8K	91M
1401/05/09	10,740	10,690	10,750	10,703	(1.12)	34	243K	3B
1401/05/08	10,835	10,800	10,870	10,824	(0.07)	20	72K	774M
1401/05/05	10,812	10,812	10,898	10,832	(0.89)	9	12K	135M
1401/05/04	10,819	10,819	10,995	10,929	(0.66)	10	6K	61M
1401/05/03	11,070	10,960	11,080	11,002	(1.3)	69	315K	3B
1401/05/02	11,150	11,080	11,240	11,147	(0.54)	56	302K	3B
1401/05/01	11,198	11,141	11,300	11,208	0.70	81	675K	8B
1401/04/29	11,070	11,070	11,170	11,130	1.22	36	142K	2B
1401/04/28	11,100	10,870	11,120	10,996	(1.07)	43	185K	2B
1401/04/26	11,120	11,026	11,120	11,115	(0.04)	124	44K	487M
1401/04/25	11,150	11,110	11,150	11,119	(0.06)	37	133K	1B
1401/04/22	11,130	11,110	11,145	11,126	0.90	26	98K	1B
1401/04/21	10,990	10,990	11,041	11,027	(0.14)	42	91K	1B
1401/04/20	11,035	11,020	11,080	11,043	0.09	20	90K	997M
1401/04/18	11,070	11,030	11,071	11,033	(0.89)	36	1M	14B
1401/04/15	11,155	11,080	11,155	11,132	(0.2)	17	49K	542M
1401/04/14	11,176	11,110	11,180	11,154	(0.19)	24	231K	3B
1401/04/13	11,161	11,161	11,190	11,175	0.13	16	61K	687M
1401/04/12	11,100	11,100	11,170	11,160	0.71	40	97K	1B
1401/04/11	11,130	11,050	11,140	11,081	(0.43)	51	315K	3B
1401/04/08	11,120	11,120	11,150	11,129	0.10	445	47K	518M
1401/04/07	11,120	11,050	11,160	11,118	0.11	27	312K	3B
1401/04/06	11,150	11,020	11,200	11,106	(0.71)	42	336K	4B
1401/04/05	11,200	11,140	11,230	11,185	(1.03)	24	228K	3B
1401/04/04	11,338	11,250	11,340	11,301	(0.32)	48	421K	5B
1401/04/01	11,350	11,290	11,358	11,337	(0.56)	14	36K	407M
1401/03/31	11,419	11,395	11,419	11,401	0.06	14	44K	505M
1401/03/30	11,430	11,350	11,455	11,394	0.76	14	112K	1B
1401/03/29	11,415	11,201	11,429	11,308	(0.93)	141	5M	59B
1401/03/28	11,470	11,380	11,470	11,414	(0.46)	22	113K	1B
1401/03/25	11,480	11,400	11,529	11,467	(0.14)	27	121K	1B
1401/03/24	11,566	11,420	11,570	11,483	(0.71)	43	120K	1B
1401/03/23	11,410	11,400	12,000	11,565	2.55	94	1M	16B
1401/03/22	11,150	11,131	11,350	11,277	1.38	89	336K	4B
1401/03/21	11,145	11,080	11,215	11,124	(0.16)	44	659K	7B
1401/03/18	11,150	11,090	11,199	11,142	0.53	38	283K	3B
1401/03/17	11,120	10,900	11,326	11,083	(2.14)	104	1M	12B
1401/03/16	11,370	11,153	11,390	11,325	(0.38)	32	199K	2B
1401/03/11	11,395	11,341	11,430	11,368	(0.21)	70	808K	9B
1401/03/10	11,375	11,375	11,435	11,392	0.17	32	111K	1B
1401/03/09	11,495	11,350	11,495	11,373	0.05	46	219K	2B
1401/03/08	11,463	11,300	11,463	11,367	(0.83)	120	1M	14B
1401/03/07	11,525	11,430	11,597	11,462	(0.34)	82	403K	5B
1401/03/04	11,430	11,430	11,550	11,501	0.69	72	755K	9B
1401/03/03	11,457	11,380	11,494	11,422	(0.3)	85	1M	11B
1401/03/02	11,613	11,350	11,613	11,456	(1.34)	83	597K	7B
1401/03/01	11,590	11,590	11,629	11,612	0.21	53	386K	4B
1401/02/31	11,679	11,500	11,698	11,588	(0.58)	138	1M	12B
1401/02/28	11,650	11,644	11,700	11,656	(0.62)	73	160K	2B
1401/02/27	11,750	11,680	11,810	11,729	0.54	109	739K	9B
1401/02/26	11,636	11,590	11,850	11,666	0.27	146	966K	11B
1401/02/25	11,700	11,580	11,740	11,635	0.23	127	1M	17B
1401/02/24	11,630	11,520	11,640	11,608	0.63	88	307K	4B
1401/02/21	11,460	11,460	11,570	11,535	0.66	120	506K	6B
1401/02/20	11,446	11,441	11,501	11,459	(0.16)	114	430K	5B
1401/02/19	11,522	11,405	11,548	11,477	(0.36)	114	614K	7B
1401/02/18	11,540	11,401	11,550	11,519	0.30	150	1M	12B
1401/02/17	11,500	11,375	11,520	11,484	1.37	235	2M	21B
1401/02/12	11,292	11,265	11,380	11,329	0.33	94	183K	2B
1401/02/11	11,280	11,240	11,320	11,292	0.31	84	400K	5B
1401/02/10	11,215	11,185	11,279	11,257	0.49	85	567K	6B
1401/02/07	11,250	11,200	11,260	11,202	0.12	128	3M	38B
1401/02/06	11,169	11,120	11,220	11,189	0.66	47	131K	1B
1401/02/05	11,120	11,111	11,120	11,116	0.04	32	113K	1B
1401/02/04	11,081	11,060	11,170	11,112	0.29	66	257K	3B
1401/01/31	11,075	11,005	11,110	11,080	0.79	33	129K	1B
1401/01/30	10,960	10,960	11,040	10,993	(0.03)	27	241K	3B
1401/01/29	10,930	10,910	11,015	10,996	0.82	45	232K	3B
1401/01/28	10,905	10,900	10,935	10,907	0.06	36	121K	1B
1401/01/27	10,850	10,850	10,910	10,901	(0.03)	39	192K	2B
1401/01/24	10,801	10,801	10,908	10,904	0.03	27	95K	1B
1401/01/23	10,910	10,880	10,910	10,901	0.10	54	169K	2B
1401/01/22	10,930	10,856	10,930	10,890	0.35	27	73K	800M
1401/01/21	10,843	10,785	10,870	10,852	0.09	35	108K	1B
1401/01/20	10,840	10,805	10,850	10,842	0.02	15	32K	344M
1401/01/17	10,892	10,815	10,900	10,840	(0.27)	275	11M	117B
1401/01/16	10,900	10,750	10,910	10,869	0.43	67	274K	3B
1401/01/15	10,800	10,702	10,910	10,823	1.02	50	169K	2B
1401/01/14	10,557	10,460	10,800	10,714	1.50	59	271K	3B
1401/01/10	10,560	10,554	10,580	10,556	0.03	168	2M	26B
1401/01/09	10,590	10,486	10,600	10,553	0.27	45	89K	941M
1401/01/07	10,490	10,490	10,540	10,525	0.56	30	338K	4B
1401/01/06	10,450	10,415	10,487	10,466	0.56	23	114K	1B
1400/12/28	10,260	10,260	10,425	10,408	1.14	42	384K	4B
1400/12/25	10,280	10,280	10,315	10,291	0.44	25	125K	1B
1400/12/24	10,230	10,230	10,270	10,246	0.04	25	52K	534M
1400/12/23	10,240	10,240	10,270	10,242	(0.2)	6	10K	102M
1400/12/22	10,206	10,206	10,270	10,263	0.57	112	10M	103B
1400/12/21	10,242	10,180	10,245	10,205	(0.34)	33	233K	2B
1400/12/18	10,250	10,240	10,260	10,240	0.07	171	7M	72B
1400/12/17	10,200	10,199	10,254	10,233	(0.1)	39	61K	627M
1400/12/16	10,235	10,186	10,250	10,243	0.46	37	97K	991M
1400/12/15	10,199	10,185	10,215	10,196	0.19	66	279K	3B
1400/12/14	10,170	10,170	10,203	10,177	(0.04)	51	319K	3B
1400/12/11	10,160	10,160	10,192	10,181	0.22	22	67K	684M
1400/12/09	10,126	10,126	10,168	10,159	0.28	43	396K	4B
1400/12/08	10,129	10,129	10,152	10,131	(0.1)	18	33K	332M
1400/12/07	10,142	10,136	10,150	10,141	(0.08)	50	1M	11B
1400/12/04	10,157	10,141	10,157	10,149	0.17	44	107K	1B
1400/12/03	10,144	10,120	10,144	10,132	0.09	69	2M	17B
1400/12/02	10,149	10,101	10,149	10,123	0.10	102	766K	8B
1400/12/01	10,100	10,100	10,200	10,113	1.13	129	5M	51B
1400/11/04	10,000	10,000	10,000	10,000	0.0	1,064	55M	551B