Name: صندوق س.اوج دماوند-س
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.اوج دماوند-س
اوج(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	51,562	50,328	51,562	50,336	(2.98)	8	25K	1B
1405/06/25	51,538	50,882	52,270	51,884	0.64	21	37K	2B
1405/06/24	51,559	51,240	51,559	51,555	2.14	14	45K	2B
1405/06/23	50,346	50,075	52,344	50,475	(1.75)	40	179K	9B
1405/06/22	52,188	51,163	52,189	51,372	1.39	42	285K	15B
1405/06/21	50,669	50,100	50,669	50,669	3.00	74	57M	3T
1405/06/18	48,866	48,586	49,197	49,194	2.99	34	7M	364B
1405/06/17	47,694	47,694	47,955	47,765	2.59	33	81K	4B
1405/06/16	46,300	46,300	46,574	46,559	2.97	23	227K	11B
1405/06/15	45,872	45,010	45,872	45,218	1.53	24	576K	26B
1405/06/14	44,460	43,937	45,039	44,536	(0.08)	13	5K	243M
1405/06/11	44,665	44,248	45,099	44,570	(0.74)	9	32K	1B
1405/06/10	46,254	43,931	46,254	44,902	(0.01)	20	317K	14B
1405/06/09	44,784	44,534	45,336	44,907	0.06	14	89K	4B
1405/06/08	45,024	44,760	45,125	44,878	1.87	15	67K	3B
1405/06/07	45,024	44,760	45,125	44,878	1.87	15	67K	3B
1405/06/04	43,591	43,591	44,395	44,056	2.20	18	63K	3B
1405/06/03	43,666	42,514	43,666	43,107	1.68	17	70K	3B
1405/06/02	41,992	41,992	42,913	42,395	(0.37)	17	61K	3B
1405/06/01	42,972	41,865	42,972	42,552	(0.41)	6	5K	196M
1405/05/31	42,855	42,210	42,855	42,727	1.53	26	8M	353B
1405/05/28	40,819	40,819	42,085	42,084	0.72	29	10M	400B
1405/05/27	43,121	41,320	43,121	41,782	(0.2)	17	115K	5B
1405/05/26	41,866	41,866	41,866	41,866	3.00	2,891	1M	47B
1405/05/25	40,399	40,310	41,405	40,647	0.67	31	54K	2B
1405/05/24	40,600	40,347	40,600	40,377	(0.84)	7	58K	2B
1405/05/21	40,941	40,650	40,944	40,717	0.15	11	132K	5B
1405/05/20	40,941	40,650	40,944	40,717	0.15	11	132K	5B
1405/05/19	38,812	38,812	40,824	40,655	2.57	43	25M	1T
1405/05/18	41,424	39,288	41,424	39,635	(1.45)	106	2M	91B
1405/05/17	40,183	40,183	40,218	40,218	3.00	28	2M	81B
1405/05/14	39,048	39,000	39,048	39,047	3.00	13	40K	2B
1405/05/13	37,419	37,419	37,915	37,911	2.99	12	101K	4B
1405/05/12	37,419	37,419	37,915	37,911	2.99	12	101K	4B
1405/05/11	36,711	36,711	36,990	36,811	1.52	6	3K	126M
1405/05/10	36,194	36,194	36,266	36,261	(0.92)	4	345K	12B
1405/05/07	36,500	36,246	36,680	36,596	0.20	69	56M	2T
1405/05/06	36,336	36,336	36,811	36,522	1.14	7	8K	287M
1405/05/05	37,132	35,940	37,132	36,112	0.17	14	32K	1B
1405/05/04	36,115	35,870	36,124	36,051	1.98	20	119K	4B
1405/05/03	35,809	35,175	36,627	35,352	(0.59)	12	18K	635M
1405/04/31	35,418	35,418	35,894	35,561	(0.32)	5	73K	3B
1405/04/30	35,664	35,664	35,700	35,674	2.70	11	72K	3B
1405/04/29	34,787	34,643	35,450	34,737	0.81	6	12K	403M
1405/04/28	34,459	33,800	34,459	34,459	1.09	2	3K	103M
1405/04/27	34,088	34,088	34,088	34,088	(3.0)	7	307K	10B
1405/04/24	35,531	34,932	35,531	35,142	0.62	4	8K	282M
1405/04/23	34,875	34,398	35,410	34,927	(0.05)	7	130K	5B
1405/04/22	34,768	34,768	35,528	34,944	0.51	4	42K	1B
1405/04/21	34,768	34,768	34,768	34,768	(3.0)	5	200K	7B
1405/04/20	35,617	35,615	35,850	35,843	(2.38)	9	207K	7B
1405/04/17	36,116	36,116	37,571	36,716	(1.39)	25	144K	5B
1405/04/16	37,232	37,232	37,232	37,232	3.00	21	124K	5B
1405/04/15	36,543	35,768	36,543	36,148	1.89	9	23K	822M
1405/04/14	36,543	35,768	36,543	36,148	1.89	9	23K	822M
1405/04/13	36,543	35,768	36,543	36,148	1.89	9	23K	822M
1405/04/10	36,543	35,768	36,543	36,148	1.89	9	23K	822M
1405/04/09	35,547	35,378	35,547	35,479	2.80	16	17K	605M
1405/04/08	34,561	34,326	35,306	34,512	(0.14)	12	117K	4B
1405/04/07	34,545	34,545	34,829	34,561	(2.95)	12	491K	17B
1405/04/06	34,941	34,941	35,765	35,613	1.92	10	11K	398M
1405/04/03	34,940	34,940	34,948	34,941	2.97	6	41K	1B
1405/04/01	34,500	33,919	35,119	33,934	(2.96)	23	840K	29B
1405/03/31	35,393	34,662	35,394	34,968	(2.14)	39	473K	17B
1405/03/30	35,761	35,110	36,000	35,733	1.79	18	311K	11B
1405/03/27	35,112	34,377	35,113	35,103	2.97	43	697K	24B
1405/03/26	34,630	33,624	34,630	34,091	1.39	74	1M	43B
1405/03/25	33,622	33,622	33,622	33,622	3.00	37	3M	98B
1405/03/24	32,643	32,643	32,643	32,643	3.00	18	501K	16B
1405/03/23	31,693	31,693	31,693	31,693	3.00	8	25K	804M
1405/03/20	30,775	30,298	30,775	30,770	2.98	19	62K	2B
1405/03/19	29,879	29,878	29,879	29,879	3.00	9	11K	330M
1405/03/18	29,650	28,634	29,650	29,009	(1.73)	20	135K	4B
1405/03/17	29,649	29,205	29,650	29,519	2.54	29	121K	4B
1405/03/16	28,695	28,695	28,917	28,787	0.35	26	39K	1B
1405/03/13	29,709	28,105	29,709	28,687	(0.54)	18	400K	11B
1405/03/12	29,129	28,712	29,990	28,844	(2.55)	44	419K	12B
1405/03/11	30,265	29,140	30,265	29,599	0.73	27	250K	7B
1405/03/10	29,384	29,384	29,384	29,384	3.00	68	269K	8B
1405/03/09	27,824	27,824	28,535	28,529	2.98	46	592K	17B
1405/03/06	27,777	27,072	27,797	27,704	2.65	24	166K	5B
1405/03/05	27,777	27,072	27,797	27,704	2.65	24	166K	5B
1405/03/04	26,988	26,900	26,988	26,988	3.00	38	242K	7B
1405/03/03	25,906	25,841	26,222	26,202	2.92	30	287K	8B
1405/03/02	24,904	24,736	25,472	25,459	2.94	29	112K	3B
1405/02/30	24,650	24,650	25,427	24,731	(2.68)	45	820K	20B
1405/02/29	25,412	25,412	25,412	25,412	(3.0)	176	1M	29B
1404/12/09	26,982	26,578	26,982	26,586	1.48	2	10K	271M
1404/12/06	26,197	26,197	26,289	26,197	1.55	3	150K	4B
1404/12/05	25,800	25,545	25,800	25,798	(0.97)	2	151K	4B
1404/12/04	26,050	26,050	26,156	26,051	1.52	4	151K	4B
1404/12/03	25,661	25,661	25,661	25,661	(3.0)	2	3K	86M
1404/12/02	26,454	26,454	26,454	26,454	(3.0)	5	105K	3B
1404/11/29	27,254	27,254	27,273	27,272	0.0	356	283K	8B
1404/11/28	27,133	27,133	27,400	27,273	0.32	8	25K	677M
1404/11/27	27,200	26,733	27,200	27,187	(1.13)	5	103K	3B
1404/11/26	27,500	27,197	27,500	27,499	(1.92)	6	201K	6B
1404/11/25	28,847	27,814	28,941	28,038	(1.84)	17	2M	57B
1404/11/21	28,506	28,506	28,731	28,564	(0.17)	11	246K	7B
1404/11/20	30,325	28,559	30,325	28,612	(2.82)	15	9K	264M
1404/11/19	30,190	29,104	30,190	29,442	(1.05)	38	896K	26B
1404/11/18	29,320	29,320	29,798	29,753	2.84	31	3M	103B
1404/11/14	28,946	28,814	28,950	28,931	(0.27)	8	132K	4B
1404/11/13	29,008	28,959	29,009	29,008	2.40	10	535K	16B
1404/11/12	28,721	28,291	28,721	28,329	1.59	5	20K	561M
1404/11/11	27,885	27,885	27,885	27,885	(3.0)	2	1K	30M
1404/11/08	28,442	28,428	28,750	28,747	0.52	10	1M	29B
1404/11/07	28,254	28,254	28,800	28,599	(1.81)	24	564K	16B
1404/11/06	29,127	29,127	29,127	29,127	(3.0)	5	2M	58B
1404/11/05	30,028	30,027	30,030	30,027	(3.0)	7	220K	7B
1404/11/04	30,755	30,755	30,986	30,955	(2.37)	7	3M	93B
1404/11/01	31,736	31,650	31,736	31,706	0.70	4	1M	32B
1404/10/30	32,324	31,400	32,324	31,486	0.33	12	147K	5B
1404/10/29	31,350	31,299	31,956	31,383	0.25	21	128K	4B
1404/10/28	31,308	30,812	31,390	31,306	1.60	23	1M	34B
1404/10/24	30,812	30,812	32,166	30,812	(3.0)	21	3M	89B
1404/10/23	32,981	31,076	32,981	31,764	(0.8)	29	1M	39B
1404/10/22	32,027	31,097	32,027	32,021	2.98	20	2M	67B
1404/10/21	29,821	29,821	31,665	31,095	1.14	30	1M	44B
1404/10/20	30,743	30,743	30,850	30,743	(3.0)	13	3M	93B
1404/10/17	31,709	31,210	31,709	31,693	2.95	40	3M	88B
1404/10/16	30,786	30,786	30,786	30,786	3.00	19	3M	92B
1404/10/15	29,890	29,890	29,890	29,890	3.00	18	4M	114B
1404/10/14	28,992	28,906	29,305	29,020	(0.96)	6	15K	437M
1404/10/10	29,202	29,039	29,378	29,300	2.41	27	274K	8B
1404/10/09	28,610	28,610	28,610	28,610	(3.0)	21	2M	52B
1404/10/08	29,878	29,361	29,878	29,494	(0.67)	7	15K	438M
1404/10/07	29,688	29,631	29,791	29,692	0.43	10	64K	2B
1404/10/06	29,410	29,178	29,844	29,565	2.04	51	951K	28B
1404/10/03	28,780	28,780	29,021	28,975	2.84	57	2M	61B
1404/10/02	28,111	28,110	28,226	28,176	0.79	6	9K	242M
1404/10/01	28,134	27,678	28,155	27,955	0.33	9	33K	911M
1404/09/30	27,833	27,746	27,910	27,864	1.13	11	70K	2B
1404/09/29	27,431	27,431	27,593	27,553	2.44	28	122K	3B
1404/09/26	26,971	26,850	26,971	26,897	0.36	3	2K	55M
1404/09/25	26,937	26,486	27,104	26,800	0.24	14	53K	1B
1404/09/24	26,648	26,521	26,760	26,735	1.28	28	1M	32B
1404/09/23	26,128	26,128	26,405	26,397	0.95	20	1M	32B
1404/09/22	26,100	26,100	26,173	26,149	2.90	6	90K	2B
1404/09/19	25,410	25,410	25,646	25,411	1.04	4	50K	1B
1404/09/18	25,204	25,150	25,233	25,150	0.44	4	50K	1B
1404/09/17	25,040	24,983	25,040	25,040	(0.87)	2	50K	1B
1404/09/16	25,311	24,749	25,311	25,259	1.47	7	55K	1B
1404/09/15	24,933	24,890	24,941	24,894	1.95	5	56K	1B
1404/09/12	24,410	24,410	24,460	24,418	0.86	5	6K	155M
1404/09/11	24,174	24,105	24,239	24,209	1.40	12	60K	1B
1404/09/10	23,875	23,875	23,875	23,875	0.37	1	8	191K
1404/09/09	23,786	23,786	23,786	23,786	1.08	2	312	7M
1404/09/08	23,480	23,433	23,534	23,531	(1.94)	5	266K	6B
1404/09/04	23,994	23,994	23,998	23,996	2.03	2	448	11M
1404/09/02	23,664	23,500	23,664	23,519	1.72	2	2K	44M
1404/09/01	23,120	23,100	23,194	23,121	0.35	4	31K	708M
1404/08/28	22,997	22,927	23,040	23,040	0.09	3	201K	5B
1404/08/27	23,020	22,939	23,020	23,020	(0.94)	3	200K	5B
1404/08/26	23,240	23,057	23,240	23,238	1.83	3	202K	5B
1404/08/25	22,820	22,800	23,045	22,820	0.94	4	229K	5B
1404/08/24	22,750	22,572	22,750	22,608	0.03	2	5K	111M
1404/08/21	22,673	22,541	22,673	22,602	(0.59)	2	8K	191M
1404/08/20	22,735	22,735	22,735	22,735	1.13	1	12K	280M
1404/08/19	22,480	22,480	22,480	22,480	(1.54)	1	2K	45M
1404/08/18	22,636	22,513	22,900	22,831	(1.63)	11	2M	56B
1404/08/17	23,391	23,200	23,391	23,209	(0.67)	5	342K	8B
1404/08/13	23,500	23,224	23,513	23,365	(2.03)	4	1K	25M
1404/08/12	23,850	23,824	23,850	23,848	2.06	2	2K	53M
1404/08/11	23,352	23,298	23,623	23,366	0.82	4	1K	25M
1404/08/10	23,715	23,100	23,715	23,175	(0.22)	4	3K	59M
1404/08/07	23,200	23,200	23,400	23,227	0.53	6	121K	3B
1404/08/06	23,470	23,015	23,470	23,105	1.32	4	34K	775M
1404/08/05	22,802	22,794	23,039	22,803	0.53	6	43K	989M
1404/08/04	22,669	22,645	22,899	22,682	0.01	7	164K	4B
1404/08/03	22,686	22,670	22,686	22,679	1.27	2	918	21M
1404/07/30	22,319	22,319	22,749	22,394	0.83	5	13K	302M
1404/07/29	22,326	22,017	22,326	22,210	(0.14)	4	3K	58M
1404/07/28	22,242	22,242	22,242	22,242	(0.74)	1	943	21M
1404/07/27	22,701	21,985	22,701	22,408	1.03	14	2M	47B
1404/07/26	22,200	22,100	22,232	22,179	2.75	15	186K	4B
1404/07/23	21,400	21,400	21,650	21,585	(0.96)	4	390	8M
1404/07/22	21,837	21,600	21,970	21,794	0.02	9	190K	4B
1404/07/21	21,663	21,663	21,835	21,789	0.31	5	13K	292M
1404/07/20	21,460	21,460	21,730	21,721	2.95	21	739K	16B
1404/07/19	21,201	20,875	21,280	21,098	1.01	8	99K	2B
1404/07/16	21,000	20,756	21,000	20,888	(0.79)	5	66K	1B
1404/07/15	20,955	20,950	21,202	21,055	1.66	14	786K	17B
1404/07/14	21,000	20,570	21,140	20,712	(0.56)	26	2M	37B
1404/07/13	21,225	20,700	21,225	20,829	1.08	11	315K	7B
1404/07/12	20,400	20,113	20,639	20,607	2.84	47	5M	109B
1404/07/09	20,048	19,948	20,048	20,038	0.61	4	2K	45M
1404/07/08	20,500	19,889	20,500	19,917	(1.74)	232	1M	29B
1404/07/07	20,270	20,270	20,270	20,270	3.00	6	209K	4B
1404/07/06	19,680	19,680	19,680	19,680	3.00	10	2M	39B
1404/07/05	19,051	19,051	19,117	19,107	2.94	10	169K	3B
1404/07/02	18,429	18,301	18,800	18,561	(1.62)	5	200K	4B
1404/07/01	18,999	18,813	19,050	18,866	(0.26)	11	524K	10B
1404/06/31	18,993	18,762	18,993	18,916	0.62	2	3K	57M
1404/06/30	18,800	18,800	18,800	18,800	0.50	2	6K	113M
1404/06/29	18,706	18,706	18,706	18,706	(3.0)	38	244K	5B
1404/06/26	19,506	19,232	19,506	19,284	(1.18)	3	164K	3B
1404/06/25	19,516	19,482	19,516	19,514	(1.49)	2	76K	1B
1404/06/24	20,106	19,800	20,106	19,809	(1.27)	6	57K	1B
1404/06/23	20,063	20,063	20,063	20,063	2.67	1	1K	20M
1404/06/22	19,501	19,501	19,548	19,542	0.50	3	110K	2B
1404/06/18	19,444	19,444	19,444	19,444	(0.76)	1	200	4M
1404/06/17	19,454	19,454	19,698	19,592	2.35	3,171	4M	73B
1404/06/16	19,060	19,060	19,144	19,142	(0.25)	2	103K	2B
1404/06/15	19,189	19,189	19,190	19,190	1.68	2,045	2M	31B
1404/06/12	18,867	18,622	18,880	18,873	1.37	4	16K	305M
1404/06/11	18,767	18,562	18,784	18,618	0.93	16	561K	10B
1404/06/09	18,388	18,359	18,460	18,447	1.83	7	107K	2B
1404/06/08	18,115	18,115	18,115	18,115	0.0	1	56	1M
1404/06/05	18,115	18,115	18,115	18,115	0.03	1	10	181K
1404/06/03	18,279	18,099	18,279	18,109	(1.62)	2	5K	96M
1404/06/01	18,152	18,152	18,600	18,408	(0.67)	4	101K	2B
1404/05/28	18,942	18,311	18,942	18,532	0.31	4	39K	717M
1404/05/27	18,475	18,475	18,475	18,475	(0.91)	1	12K	212M
1404/05/26	18,646	18,374	18,653	18,645	2.95	3	10K	188M
1404/05/25	18,091	18,091	18,399	18,110	(0.08)	3	13K	232M
1404/05/22	18,326	18,124	18,326	18,125	(2.48)	4	76K	1B
1404/05/21	18,671	18,467	18,671	18,586	(0.65)	2	7K	127M
1404/05/20	19,137	18,706	19,137	18,707	(1.16)	5	50K	938M
1404/05/19	18,929	18,910	18,929	18,927	(1.17)	2	100K	2B
1404/05/18	19,100	19,100	19,259	19,151	0.56	7	294K	6B
1404/05/15	18,776	18,776	19,080	19,045	(1.05)	2	226	4M
1404/05/14	19,590	19,086	19,590	19,248	0.85	4	9K	170M
1404/05/11	19,229	18,998	19,229	19,086	(2.07)	9	200K	4B
1404/05/07	19,672	19,413	19,672	19,490	(2.61)	8	322K	6B
1404/05/06	20,013	20,013	20,013	20,013	(2.66)	1	50K	1B
1404/05/05	20,560	20,560	20,560	20,560	(0.98)	1	165	3M
1404/05/04	20,936	20,731	20,936	20,764	(0.43)	3	18K	368M
1404/05/01	20,853	20,853	20,853	20,853	(0.7)	1	527	11M
1404/04/31	21,182	20,853	21,182	21,000	0.86	11	5M	100B
1404/04/30	20,810	20,806	21,049	20,821	0.63	7	50K	1B
1404/04/29	20,925	20,683	20,925	20,691	(0.95)	4	15K	310M
1404/04/28	20,890	20,890	20,890	20,890	0.32	1	15K	313M
1404/04/25	20,559	20,559	20,831	20,824	2.35	7	4K	85M
1404/04/24	20,346	20,346	20,393	20,346	0.21	3	43K	884M
1404/04/23	20,304	20,304	20,304	20,304	0.28	1	1	20K
1404/04/22	20,149	20,149	20,260	20,248	0.98	4	9	182K
1404/04/21	19,961	19,961	20,333	20,051	1.57	3	3K	56M
1404/04/18	19,824	19,719	19,824	19,741	0.90	17	422K	8B
1404/04/17	20,168	19,300	20,168	19,564	(0.96)	5	77K	2B
1404/04/16	19,500	19,500	19,780	19,754	1.12	11	322K	6B
1404/04/11	19,535	19,535	19,536	19,535	(3.0)	10	194K	4B
1404/04/10	20,139	20,139	20,139	20,139	(3.0)	3	100K	2B
1404/04/09	20,761	20,761	20,761	20,761	(3.0)	5	102K	2B
1404/04/08	21,403	21,403	21,403	21,403	(3.0)	5	1M	21B
1404/04/07	22,064	22,064	22,064	22,064	(3.0)	4	500K	11B
1404/03/21	22,973	22,673	22,973	22,746	(1.09)	7	45K	1B
1404/03/20	23,232	22,973	23,232	22,997	1.96	7	13K	297M
1404/03/19	23,360	22,551	23,360	22,556	(2.3)	2	93K	2B
1404/03/18	22,991	22,931	23,362	23,086	0.07	8	72K	2B
1404/03/17	23,124	22,991	23,124	23,069	(2.67)	8	97K	2B
1404/03/13	23,900	23,511	23,909	23,702	(0.84)	14	17K	403M
1404/03/12	24,206	23,779	24,206	23,902	1.71	14	4M	103B
1404/03/11	23,528	23,500	23,528	23,501	(1.95)	3	102K	2B
1404/03/10	23,988	23,767	24,000	23,968	0.05	7	27K	643M
1404/03/07	24,006	23,946	24,006	23,956	(0.11)	4	2K	46M
1404/03/06	23,441	23,441	23,984	23,983	2.83	4	709	17M
1404/03/05	23,283	23,283	23,646	23,323	0.62	4	36K	847M
1404/03/04	23,267	23,107	23,267	23,180	(0.85)	4	19K	442M
1404/03/03	23,450	23,265	23,450	23,379	0.71	6	13K	313M
1404/02/31	23,042	23,042	23,241	23,214	(1.51)	6	30K	689M
1404/02/30	23,837	23,555	24,007	23,571	(2.74)	16	800K	19B
1404/02/29	24,324	23,968	24,400	24,235	(1.42)	11	11K	270M
1404/02/28	24,336	24,336	24,697	24,584	1.04	17	58K	1B
1404/02/27	24,789	24,082	24,789	24,332	0.12	16	88K	2B
1404/02/24	23,284	23,284	24,467	24,302	2.30	14	64K	2B
1404/02/23	23,810	23,702	24,013	23,755	(1.15)	20	174K	4B
1404/02/22	24,031	24,031	24,031	24,031	3.00	40	810K	19B
1404/02/21	23,386	23,306	23,387	23,332	(2.89)	10	160K	4B
1404/02/20	24,145	24,025	24,200	24,026	(3.0)	8	113K	3B
1404/02/17	24,901	24,225	24,916	24,768	2.39	19	103K	3B
1404/02/16	23,891	23,691	24,231	24,191	2.83	13	1M	26B
1404/02/15	23,652	23,200	23,759	23,526	1.99	16	105K	2B
1404/02/14	22,578	22,578	23,510	23,067	1.06	17	22K	513M
1404/02/13	22,826	22,826	22,827	22,826	(3.0)	15	637K	15B
1404/02/10	23,530	23,160	23,531	23,531	3.00	13	1M	28B
1404/02/09	23,258	22,710	23,500	22,846	(1.47)	8	61K	1B
1404/02/08	23,187	23,150	23,188	23,187	2.99	11	139K	3B
1404/02/07	22,592	22,264	22,592	22,513	(1.09)	26	359K	8B
1404/02/06	22,747	22,540	23,000	22,762	0.67	28	333K	8B
1404/02/03	22,485	22,485	22,655	22,611	0.13	16	926K	21B
1404/02/02	22,604	22,419	23,435	22,581	(1.79)	36	1M	29B
1404/02/01	22,995	22,336	22,995	22,993	2.99	49	2M	39B
1404/01/31	22,326	22,326	22,326	22,326	3.00	48	4M	84B
1404/01/30	21,685	21,541	21,737	21,676	2.71	13	175K	4B
1404/01/27	20,958	20,958	21,290	21,104	0.85	12	350K	7B
1404/01/26	20,916	20,471	21,000	20,926	0.83	32	2M	37B
1404/01/25	20,797	20,402	20,937	20,754	0.74	22	534K	11B
1404/01/24	20,602	20,602	20,602	20,602	3.00	55	4M	87B
1404/01/23	20,056	19,975	20,362	20,002	(0.21)	10	221K	4B
1404/01/20	20,168	19,920	20,752	20,044	(1.98)	9	180K	4B
1404/01/19	20,448	20,448	20,448	20,448	3.00	14	548K	11B
1404/01/18	19,853	19,853	19,853	19,853	(0.71)	1	244	5M
1404/01/17	20,010	19,761	20,010	19,995	(0.43)	3	11K	217M
1404/01/16	20,084	19,994	20,084	20,082	0.54	3	11K	215M
1404/01/10	19,726	19,726	20,020	19,975	2.10	5	63K	1B
1404/01/09	19,544	19,544	19,777	19,564	(0.95)	2	6K	118M
1404/01/06	19,727	19,727	19,823	19,752	1.55	4	105K	2B
1403/12/28	19,451	19,451	19,451	19,451	(1.57)	1	5K	97M
1403/12/27	19,762	19,762	19,762	19,762	0.44	3	5K	100M
1403/12/26	19,676	19,676	19,676	19,676	(0.07)	1	2K	38M
1403/12/25	19,670	19,670	19,880	19,689	1.82	3	495	10M
1403/12/22	19,338	19,338	19,338	19,338	0.47	1	74	1M
1403/12/21	19,258	19,162	19,258	19,248	(0.81)	2	1K	21M
1403/12/20	19,617	19,355	19,617	19,406	(1.77)	2	341	7M
1403/12/19	19,801	19,552	19,801	19,755	(0.37)	3	25K	500M
1403/12/18	20,089	19,807	20,089	19,828	(2.19)	4	58K	1B
1403/12/15	20,264	20,264	20,359	20,271	2.51	3	16K	327M
1403/12/14	19,774	19,774	19,774	19,774	(2.99)	1	500	10M
1403/12/13	20,384	20,384	20,384	20,384	(3.0)	2	102K	2B
1403/12/12	21,075	20,807	21,075	21,014	(0.36)	3	19K	409M
1403/12/11	21,138	20,774	21,138	21,089	1.09	5	20K	412M
1403/12/08	20,883	20,861	20,883	20,862	(2.34)	3	6K	117M
1403/12/07	21,103	21,103	21,439	21,361	2.60	638	578K	12B
1403/12/06	21,001	20,808	21,036	20,819	1.16	9	114K	2B
1403/12/05	20,348	20,348	20,629	20,580	1.46	442	487K	10B
1403/12/04	20,304	20,186	20,304	20,284	(1.11)	2	60	1M
1403/12/01	20,783	20,471	20,783	20,511	0.0	6	10K	205M
1403/11/29	20,494	20,319	20,562	20,511	1.75	13	401K	8B
1403/11/28	20,020	20,019	20,241	20,159	(2.3)	7	10K	207M
1403/11/27	20,597	20,594	20,714	20,634	(2.79)	7	63K	1B
1403/11/23	22,055	21,223	22,055	21,227	(2.98)	10	271K	6B
1403/11/21	21,993	21,440	22,015	21,879	0.95	8	314K	7B
1403/11/17	21,635	21,574	21,771	21,673	(0.61)	18	1M	24B
1403/11/16	21,572	21,572	21,836	21,807	1.27	15	31K	681M
1403/11/15	21,630	21,450	21,630	21,533	0.05	28	300	6M
1403/11/14	21,535	21,393	21,535	21,522	0.78	13	200K	4B
1403/11/13	21,950	21,296	21,950	21,356	(2.0)	19	502K	11B
1403/11/10	21,849	21,687	21,849	21,791	(0.48)	5	4K	98M
1403/11/08	21,913	21,789	22,140	21,897	(0.35)	5	11K	244M
1403/11/07	22,027	21,854	22,129	21,973	(1.46)	10	28K	621M
1403/11/06	22,236	22,113	22,319	22,299	0.57	12	145K	3B
1403/11/03	22,173	22,173	22,173	22,173	3.00	10	187K	4B
1403/11/02	21,480	21,378	21,884	21,528	(0.63)	8	116K	3B
1403/11/01	21,793	21,404	21,793	21,664	(1.58)	9	13K	276M
1403/10/30	22,009	22,009	22,023	22,011	1.48	3	96K	2B
1403/10/29	21,891	21,622	21,922	21,690	(2.08)	11	43K	935M
1403/10/26	22,224	22,080	22,224	22,150	(0.26)	4	204K	5B
1403/10/24	22,272	22,087	22,380	22,207	(0.43)	20	126K	3B
1403/10/23	22,302	22,302	22,302	22,302	(3.0)	15	605K	13B
1403/10/22	22,946	22,543	23,180	22,991	0.62	28	182K	4B
1403/10/19	23,018	22,670	23,018	22,849	1.07	18	966K	22B
1403/10/18	22,570	22,412	22,799	22,606	2.13	14	274K	6B
1403/10/17	22,000	22,000	22,170	22,135	0.94	25	633K	14B
1403/10/16	22,171	21,710	22,171	21,928	1.87	23	622K	14B
1403/10/15	21,400	21,167	21,578	21,526	2.75	50	3M	67B
1403/10/12	21,134	20,831	21,134	20,950	0.48	88	4M	86B
1403/10/11	20,777	20,700	20,928	20,849	0.32	26	217K	5B
1403/10/10	21,016	20,531	21,016	20,783	(1.75)	15	877K	18B
1403/10/09	21,182	20,850	21,203	21,154	(0.73)	12	383K	8B
1403/10/08	20,984	20,984	21,340	21,309	0.93	16	147K	3B
1403/10/05	21,129	20,749	21,300	21,112	0.25	15	255K	5B
1403/10/04	21,015	20,787	21,184	21,060	1.41	31	1M	29B
1403/10/03	20,733	20,700	21,000	20,767	0.43	15	637K	13B
1403/10/02	21,454	20,650	21,454	20,679	(1.49)	16	527K	11B
1403/10/01	20,980	20,980	21,001	20,992	2.80	17	604K	13B
1403/09/28	19,985	19,984	20,980	20,421	(0.49)	66	814K	17B
1403/09/27	20,509	20,280	20,651	20,522	(1.64)	25	1M	24B
1403/09/26	20,951	20,575	21,840	20,864	(1.64)	574	2M	35B
1403/09/25	21,265	20,692	21,265	21,211	2.74	53	2M	50B
1403/09/24	20,721	20,602	20,721	20,646	2.62	19	2M	34B
1403/09/21	19,951	19,951	20,200	20,118	0.89	1,940	2M	42B
1403/09/20	20,050	19,571	20,350	19,941	0.91	10	547K	11B
1403/09/19	19,754	19,600	19,777	19,761	2.25	11	511K	10B
1403/09/18	19,147	19,147	19,422	19,326	0.62	3	25K	492M
1403/09/17	19,374	19,041	19,374	19,206	(1.48)	7	60K	1B
1403/09/14	19,318	19,318	19,713	19,495	0.17	12	124K	2B
1403/09/13	19,453	19,189	19,520	19,462	1.50	13	768K	15B
1403/09/12	19,150	19,033	19,245	19,175	2.62	37	1M	26B
1403/09/11	18,591	18,591	18,708	18,685	0.56	7	401K	7B
1403/09/10	18,807	18,275	18,902	18,581	(0.4)	22	585K	11B
1403/09/07	18,582	18,402	18,750	18,656	(0.42)	13	694K	13B
1403/09/06	18,770	18,319	18,850	18,735	0.33	24	953K	18B
1403/09/05	18,383	18,383	18,716	18,673	2.36	58	2M	28B
1403/09/04	18,252	18,134	18,278	18,243	2.21	15	637K	12B
1403/09/03	17,946	17,730	17,946	17,848	0.83	4	8K	149M
1403/08/30	17,451	17,451	17,751	17,701	(0.51)	2	6K	106M
1403/08/29	17,869	17,639	17,869	17,791	0.94	9	41K	738M
1403/08/28	17,385	17,385	17,858	17,625	1.36	13	126K	2B
1403/08/27	17,537	17,221	17,537	17,388	(0.31)	21	835K	15B
1403/08/26	17,339	17,339	17,546	17,442	1.22	26	605K	11B
1403/08/23	17,066	17,066	17,287	17,231	2.36	3	4K	73M
1403/08/22	16,837	16,783	16,837	16,834	(0.25)	2	31K	530M
1403/08/21	16,849	16,849	16,997	16,877	0.18	7	63K	1B
1403/08/20	16,836	16,658	16,872	16,847	1.71	12	463K	8B
1403/08/19	16,567	16,417	16,577	16,564	2.91	6	31K	521M
1403/08/16	15,951	15,951	16,100	16,095	(1.85)	6	144K	2B
1403/08/15	16,711	16,334	16,711	16,398	1.07	5	11K	183M
1403/08/14	16,747	16,107	16,747	16,225	(0.22)	3	5K	88M
1403/08/13	16,965	16,112	16,965	16,260	(1.28)	7	11K	172M
1403/08/12	16,590	16,396	16,815	16,471	(0.62)	3	8K	132M
1403/08/09	16,323	16,323	16,576	16,573	0.11	2	5K	84M
1403/08/08	16,589	16,537	16,589	16,554	(0.21)	3	9K	148M
1403/08/07	16,584	16,504	16,710	16,589	(0.08)	16	404K	7B
1403/08/06	16,801	16,316	16,801	16,602	1.78	14	180K	3B
1403/08/05	15,976	15,976	16,390	16,312	2.51	22	731K	12B
1403/08/02	15,913	15,913	15,913	15,913	(0.19)	23	22K	344M
1403/08/01	16,134	15,929	16,134	15,943	(1.88)	3	16K	252M
1403/07/30	16,249	16,249	16,249	16,249	0.0	1	116	2M
1403/07/29	16,249	16,249	16,249	16,249	(1.1)	2	2K	26M
1403/07/28	16,541	16,406	16,541	16,430	(2.72)	3	50K	828M
1403/07/25	16,890	16,890	16,890	16,890	1.03	2	232	4M
1403/07/24	16,730	16,701	16,730	16,717	(1.04)	3	83K	1B
1403/07/23	16,893	16,893	16,893	16,893	(2.79)	1	10K	169M
1403/07/22	17,368	17,368	17,396	17,378	0.49	3	8K	137M
1403/07/21	17,351	17,125	17,351	17,294	0.89	3	23K	396M
1403/07/18	17,224	17,054	17,224	17,141	0.51	7	41K	705M
1403/07/17	17,054	17,054	17,054	17,054	0.99	3	13K	220M
1403/07/16	16,898	16,565	16,898	16,886	0.93	7	8K	134M
1403/07/15	17,039	16,704	17,039	16,731	(0.83)	4	756	13M
1403/07/14	16,869	16,869	17,209	16,871	(0.99)	4	13K	219M
1403/07/11	17,382	17,038	17,382	17,039	(0.99)	7	52K	891M
1403/07/10	17,524	17,178	17,524	17,210	(0.81)	2	624	11M
1403/07/09	17,695	17,345	17,695	17,351	(0.96)	4	13K	221M
1403/07/08	17,520	17,520	17,520	17,520	1.00	1	60	1M
1403/07/07	17,347	17,347	17,347	17,347	(1.0)	11	100K	2B
1403/07/04	17,690	17,335	17,698	17,522	(0.73)	14	441K	8B
1403/07/03	17,564	17,564	17,663	17,650	1.50	7	2M	36B
1403/07/02	17,264	17,099	17,420	17,390	1.28	11	2M	40B
1403/07/01	17,170	17,170	17,170	17,170	0.12	6	6M	103B
1403/06/28	17,249	17,022	17,249	17,150	0.88	10	6M	103B
1403/06/27	17,042	17,000	17,042	17,000	0.52	2	304K	5B
1403/06/26	16,779	16,779	16,915	16,912	1.71	2	12K	205M
1403/06/25	17,256	16,460	17,256	16,628	(0.75)	5	58K	964M
1403/06/24	16,851	16,694	16,851	16,754	1.23	3	242	4M
1403/06/21	17,261	16,456	17,261	16,550	(1.25)	6	238K	4B
1403/06/20	17,130	16,753	17,130	16,759	0.76	3	7K	120M
1403/06/19	17,073	16,511	17,073	16,632	0.34	4	1K	23M
1403/06/18	17,082	16,570	17,082	16,576	(0.05)	2	5K	84M
1403/06/17	16,582	16,582	16,620	16,585	0.40	3	4K	67M
1403/06/13	16,636	16,500	16,636	16,519	0.50	15	722K	12B
1403/06/11	16,717	16,432	16,717	16,436	(0.47)	8	21K	347M
1403/06/10	16,494	16,385	16,514	16,513	1.99	17	716K	12B
1403/06/07	16,298	16,178	16,340	16,191	(0.12)	9	39K	627M
1403/06/06	16,211	16,211	16,211	16,211	0.03	1	61	989K
1403/06/05	16,206	16,206	16,206	16,206	0.62	1	3K	49M
1403/06/03	16,085	16,085	16,134	16,106	1.18	12	41K	656M
1403/05/31	15,918	15,918	15,918	15,918	0.61	1	62	987K
1403/05/30	15,821	15,821	15,821	15,821	0.75	34	32K	509M
1403/05/29	15,749	15,678	15,749	15,703	(0.89)	3	6K	98M
1403/05/28	15,844	15,844	15,844	15,844	0.71	1	64	1M
1403/05/27	15,745	15,727	15,762	15,733	1.77	6	4K	64M
1403/05/24	15,544	15,415	15,544	15,460	0.71	4	1K	19M
1403/05/23	15,351	15,351	15,351	15,351	(0.64)	1	600	9M
1403/05/22	15,450	15,450	15,450	15,450	0.65	17	16M	252B
1403/05/21	15,350	15,350	15,350	15,350	(1.45)	1	404	6M
1403/05/13	14,395	14,395	15,924	15,576	(2.43)	7	4K	62M
1403/05/10	15,952	15,919	15,994	15,964	(3.37)	4	64K	1B
1403/05/08	16,804	16,520	16,804	16,520	(1.69)	26	12M	198B
1403/05/06	16,804	16,804	16,804	16,804	(0.51)	1	15K	252M
1403/05/03	16,921	16,753	16,921	16,890	0.45	2	18K	311M
1403/05/02	16,727	16,727	16,988	16,815	0.15	6	114K	2B
1403/05/01	16,911	16,708	16,911	16,790	(0.84)	7	25K	414M
1403/04/31	16,933	16,933	16,933	16,933	(1.25)	1	15K	254M
1403/04/30	17,177	16,874	17,177	17,148	0.76	3	17K	297M
1403/04/27	17,018	17,018	17,018	17,018	(0.61)	1	165	3M
1403/04/24	17,147	16,968	17,177	17,122	(0.31)	5	24K	417M
1403/04/23	17,180	16,994	17,180	17,176	(0.27)	2	15K	263M
1403/04/20	17,223	17,223	17,223	17,223	0.13	1	15K	258M
1403/04/19	17,306	17,199	17,306	17,201	0.25	4	86K	1B
1403/04/18	17,189	17,061	17,189	17,158	(0.94)	7	177K	3B
1403/04/17	17,178	17,178	17,410	17,320	0.16	18	848K	15B
1403/04/16	17,096	17,096	17,565	17,293	5.02	15	309K	5B
1403/04/13	16,437	16,437	16,518	16,466	0.32	5	82K	1B
1403/04/11	16,303	16,303	16,549	16,413	0.72	3	647	11M
1403/04/10	16,316	16,145	16,338	16,296	(2.1)	4	23K	377M
1403/04/09	16,600	16,572	16,667	16,646	1.99	141	137K	2B
1403/04/06	16,321	16,321	16,321	16,321	0.83	1	30K	490M
1403/04/04	16,187	16,187	16,187	16,187	0.83	1	20K	324M
1403/04/03	16,051	16,051	16,054	16,054	(0.47)	2	21K	337M
1403/04/02	16,130	16,130	16,130	16,130	1.24	1	929	15M
1403/03/30	15,932	15,932	15,932	15,932	0.63	1	17K	272M
1403/03/29	15,833	15,833	15,833	15,833	0.21	1	957	15M
1403/03/27	15,860	15,800	15,860	15,800	(0.98)	2	10K	158M
1403/03/26	15,956	15,956	15,956	15,956	(0.54)	1	12K	185M
1403/03/23	16,028	16,028	16,062	16,042	(0.19)	3	2K	25M
1403/03/22	16,075	16,048	16,075	16,073	(0.77)	3	20K	328M
1403/03/21	16,197	16,197	16,197	16,197	0.63	2	20K	317M
1403/03/20	16,096	16,096	16,096	16,096	0.44	1	2K	30M
1403/03/16	16,034	16,011	16,034	16,026	(0.37)	6	26K	419M
1403/03/13	16,085	16,085	16,085	16,085	(0.4)	1	4K	67M
1403/03/12	16,208	16,125	16,208	16,150	0.07	11	25K	402M
1403/03/09	16,138	16,138	16,138	16,138	0.51	1	5K	74M
1403/03/08	16,160	15,994	16,170	16,056	1.24	3	17K	271M
1403/03/07	15,860	15,860	15,860	15,860	(0.01)	1	600	10M
1403/03/06	15,916	15,860	15,916	15,862	(0.86)	4	22K	348M
1403/03/05	16,007	15,988	16,008	15,999	(1.03)	12	204K	3B
1403/03/01	16,124	16,124	16,315	16,165	0.82	3	4K	64M
1403/02/30	16,061	16,033	16,423	16,034	(5.29)	4	24K	383M
1403/02/29	16,930	16,930	16,930	16,930	1.99	1	294	5M
1403/02/26	16,566	16,566	16,839	16,600	(0.43)	5	6K	100M
1403/02/25	16,783	16,508	16,783	16,671	0.03	236	155K	3B
1403/02/24	16,579	16,546	16,670	16,666	(0.31)	21	6M	98B
1403/02/23	16,822	16,674	16,822	16,717	(1.69)	14	18K	309M
1403/02/22	17,053	17,003	17,053	17,005	0.01	41	36K	604M
1403/02/19	17,053	16,945	17,053	17,003	(0.81)	7	7K	115M
1403/02/18	17,273	17,069	17,273	17,141	(0.08)	20	16M	281B
1403/02/17	17,176	17,139	17,225	17,154	(0.48)	6	12K	208M
1403/02/16	17,291	17,232	17,291	17,236	(0.47)	4	36K	618M
1403/02/12	17,249	17,238	17,435	17,317	(0.24)	3	3K	51M
1403/02/11	17,396	17,201	17,401	17,359	(0.81)	6	7K	113M
1403/02/10	17,412	17,319	17,520	17,500	0.05	39	23M	401B
1403/02/09	17,600	17,410	17,607	17,491	(1.64)	3	964	17M
1403/02/08	18,774	17,522	18,774	17,782	0.42	10	23K	410M
1403/02/05	17,605	17,576	17,770	17,708	0.14	27	23K	406M
1403/02/04	17,640	17,504	17,686	17,684	0.76	90	72K	1B
1403/02/03	17,566	17,537	17,566	17,550	(0.11)	6	16K	287M
1403/02/02	17,610	17,377	17,646	17,570	0.25	17	6M	100B
1403/02/01	17,360	17,360	17,604	17,527	4.34	31	135K	2B
1403/01/29	17,405	16,723	17,405	16,798	(1.56)	32	228K	4B
1403/01/28	16,724	16,724	17,404	17,064	0.01	2	2K	34M
1403/01/27	17,063	17,063	17,063	17,063	2.00	3	55K	942M
1403/01/26	16,719	16,719	17,399	16,729	(1.94)	18	82K	1B
1403/01/25	17,096	17,039	17,280	17,060	(3.19)	22	91K	2B
1403/01/21	17,614	17,614	17,625	17,622	0.27	4	8K	134M
1403/01/20	17,523	17,460	17,753	17,574	1.02	39	1M	20B
1403/01/19	17,400	17,390	17,446	17,397	(1.23)	6	15K	260M
1403/01/18	17,643	17,334	17,833	17,614	(0.98)	14	19K	335M
1403/01/15	18,016	17,604	18,016	17,788	0.75	19	35K	631M
1403/01/14	17,628	17,614	17,863	17,656	(1.42)	14	53K	941M
1403/01/11	17,945	17,743	17,945	17,910	(0.22)	21	77K	1B
1403/01/08	17,716	17,716	17,970	17,949	0.37	88	179K	3B
1403/01/07	17,718	17,718	17,901	17,883	(0.09)	12	96K	2B
1403/01/06	17,900	17,851	17,944	17,900	0.72	13	18K	319M
1403/01/05	17,574	17,574	17,897	17,772	1.42	15	39K	693M
1402/12/28	17,567	17,413	17,628	17,523	1.11	42	281K	5B
1402/12/27	17,300	17,266	17,460	17,330	(0.02)	20	14K	234M
1402/12/26	17,234	17,182	17,368	17,333	0.04	10	33K	565M
1402/12/23	17,400	17,161	17,400	17,326	(0.89)	7	11K	197M
1402/12/22	17,830	17,266	17,830	17,482	0.55	16	24K	413M
1402/12/21	17,202	17,095	17,460	17,386	0.48	79	8M	135B
1402/12/20	17,350	17,202	17,350	17,303	0.12	3	921	16M
1402/12/16	17,238	17,238	17,412	17,283	(0.27)	96	259K	4B
1402/12/15	17,165	17,165	17,409	17,329	(0.37)	25	214K	4B
1402/12/14	18,224	17,171	18,224	17,393	0.51	14	25K	442M
1402/12/13	17,309	17,198	17,497	17,304	0.41	98	3M	49B
1402/12/12	17,107	17,107	17,310	17,234	1.28	45	466K	8B
1402/12/09	16,900	16,770	17,034	17,017	2.09	18	192K	3B
1402/12/08	16,675	16,627	16,851	16,669	3.48	19	219K	4B
1402/12/07	16,953	16,023	16,953	16,109	(4.8)	13	222K	4B
1402/12/05	16,969	16,803	16,969	16,922	0.02	10	6K	100M
1402/12/02	17,171	16,820	17,199	16,919	(0.18)	10	14K	235M
1402/12/01	16,930	16,910	16,959	16,950	(0.09)	50	251K	4B
1402/11/30	16,989	16,941	17,014	16,965	0.37	7	9K	145M
1402/11/29	16,915	16,768	16,926	16,903	0.91	4	14K	243M
1402/11/28	16,801	16,662	16,870	16,751	(2.18)	14	95K	2B
1402/11/25	17,996	16,776	17,996	17,124	0.90	18	27K	459M
1402/11/24	16,870	16,870	17,000	16,972	0.14	4	4K	64M
1402/11/23	16,928	16,928	17,043	16,948	(0.11)	3	5K	83M
1402/11/21	16,969	16,956	17,000	16,967	0.48	6	124K	2B
1402/11/18	16,901	16,867	16,920	16,886	(0.61)	3	469	8M
1402/11/17	16,906	16,897	16,990	16,990	(0.05)	11	3M	52B
1402/11/16	17,093	16,929	17,102	16,998	(0.33)	180	86M	1T
1402/11/15	17,120	16,950	17,120	17,054	0.34	7	12K	208M
1402/11/14	16,992	16,992	17,000	16,996	0.14	7	1K	22M
1402/11/11	16,970	16,970	17,078	16,972	0.59	9	90K	2B
1402/11/10	16,830	16,830	16,940	16,873	(1.0)	9	2K	26M
1402/11/09	17,496	17,000	17,496	17,043	2.51	11	234K	4B
1402/11/08	17,001	16,200	17,149	16,626	(2.19)	14	252K	4B
1402/11/07	16,889	16,889	17,087	16,999	1.02	8	65K	1B
1402/11/04	16,724	16,714	16,972	16,828	(0.06)	13	58K	975M
1402/11/03	16,801	16,685	16,867	16,838	(0.21)	8	8K	132M
1402/11/02	17,135	16,814	17,135	16,873	(1.6)	10	80K	1B
1402/11/01	17,049	16,869	17,157	17,147	(0.12)	11	64K	1B
1402/10/30	17,171	17,118	17,349	17,168	(0.41)	9	68K	1B
1402/10/27	17,238	17,238	17,238	17,238	(1.47)	5	2K	35M
1402/10/26	17,300	17,105	17,998	17,495	1.89	12	25K	431M
1402/10/25	17,189	17,146	17,200	17,170	0.01	73	554K	10B
1402/10/24	17,298	17,147	17,344	17,169	0.24	140	5M	85B
1402/10/23	17,698	17,031	17,698	17,128	0.08	29	24K	413M
1402/10/20	17,025	17,013	17,697	17,114	0.52	11	1M	18B
1402/10/19	17,133	16,854	17,133	17,025	0.37	29	77K	1B
1402/10/18	17,600	16,921	17,600	16,962	(0.31)	12	45K	766M
1402/10/17	17,092	16,900	17,092	17,014	0.63	8	27K	460M
1402/10/16	16,890	16,870	17,000	16,907	0.02	13	99K	2B
1402/10/13	16,919	16,883	16,920	16,904	0.13	10	71K	1B
1402/10/12	17,107	16,870	17,107	16,882	(0.6)	4	5K	90M
1402/10/11	16,980	16,914	17,100	16,984	(1.01)	31	2M	33B
1402/10/10	17,157	17,157	17,157	17,157	(1.08)	1	600	10M
1402/10/09	17,965	17,020	17,965	17,344	2.10	19	77K	1B
1402/10/06	16,944	16,935	17,132	16,987	(0.79)	8	7K	120M
1402/10/05	17,180	16,894	17,190	17,123	0.92	12	2K	40M
1402/10/04	16,967	16,967	16,967	16,967	(0.08)	1	150	3M
1402/10/03	16,978	16,978	17,181	16,980	(0.14)	11	411K	7B
1402/10/02	17,182	17,003	17,182	17,003	(1.06)	14	413K	7B
1402/09/29	17,185	17,185	17,185	17,185	0.22	1	300	5M
1402/09/28	17,146	17,008	17,175	17,147	0.25	1,117	1M	18B
1402/09/27	16,962	16,960	17,210	17,105	0.91	20	56K	957M
1402/09/25	16,855	16,855	16,965	16,950	1.01	3,979	4M	60B
1402/09/22	16,782	16,778	16,782	16,780	(0.03)	3	19K	311M
1402/09/21	16,893	16,767	16,963	16,785	(1.27)	7	4K	60M
1402/09/20	17,106	16,919	17,106	17,001	0.35	14	33K	559M
1402/09/19	16,985	16,900	16,985	16,942	0.63	5	3K	44M
1402/09/18	16,876	16,815	16,876	16,836	0.11	2	930	16M
1402/09/15	16,902	16,810	16,999	16,817	(0.05)	11	22K	376M
1402/09/14	16,781	16,781	16,874	16,825	0.44	13	183K	3B
1402/09/13	16,897	16,737	16,973	16,751	0.10	16	73K	1B
1402/09/12	16,649	16,649	16,877	16,735	0.66	9	162K	3B
1402/09/11	16,763	16,566	16,767	16,626	0.51	38	1M	18B
1402/09/08	16,388	16,388	16,612	16,541	(0.11)	44	1M	19B
1402/09/07	17,498	16,500	17,498	16,559	0.46	16	29K	488M
1402/09/06	16,490	16,400	16,490	16,483	0.67	4	603	10M
1402/09/05	16,412	16,260	16,412	16,373	(0.02)	5	1K	22M
1402/09/04	16,374	16,374	16,400	16,377	0.47	5	5K	85M
1402/08/30	16,367	16,190	16,385	16,300	0.92	8	190K	3B
1402/08/29	16,190	16,145	16,190	16,151	(0.77)	5	20K	328M
1402/08/28	16,336	16,246	16,390	16,276	0.54	3	473	8M
1402/08/27	16,256	16,187	16,256	16,188	0.02	2	5K	75M
1402/08/24	16,183	16,183	16,195	16,185	0.05	6	100K	2B
1402/08/23	16,222	16,165	16,340	16,177	(1.25)	5	6K	101M
1402/08/22	16,400	16,380	16,400	16,381	1.19	2	1K	17M
1402/08/21	16,290	16,171	16,349	16,189	(0.42)	16	412K	7B
1402/08/20	16,252	16,252	16,265	16,258	0.01	2	128	2M
1402/08/17	16,453	16,195	16,453	16,256	(1.22)	11	91K	1B
1402/08/16	16,410	16,271	16,462	16,456	2.43	14	84K	1B
1402/08/15	16,070	16,053	16,286	16,066	(0.15)	25	1M	21B
1402/08/14	16,138	16,000	16,138	16,090	0.43	6	100K	2B
1402/08/13	16,021	16,021	16,138	16,021	1.28	25	1M	23B
1402/08/09	16,123	15,816	16,123	15,818	(0.21)	3	29K	457M
1402/08/08	16,004	15,843	16,004	15,851	1.15	4	5K	77M
1402/08/07	15,815	15,668	15,815	15,671	1.50	3	94K	1B
1402/08/06	15,469	15,437	15,477	15,439	(2.48)	4	78K	1B
1402/08/03	15,794	15,794	15,996	15,831	0.34	6	6K	98M
1402/08/02	15,777	15,777	15,777	15,777	(1.39)	1	5	79K
1402/08/01	16,097	15,974	16,097	16,000	(0.61)	2	47K	749M
1402/07/30	16,200	16,067	16,200	16,098	(0.81)	9	59K	950M
1402/07/29	16,199	16,055	16,251	16,230	1.64	3	5K	81M
1402/07/26	15,972	15,956	15,972	15,968	(0.2)	3	854	14M
1402/07/25	16,242	16,000	16,242	16,000	(0.39)	7	2M	28B
1402/07/24	15,999	15,999	16,063	16,063	0.86	8	3M	52B
1402/07/23	15,931	15,764	15,956	15,926	0.21	4	24K	380M
1402/07/22	15,880	15,880	15,907	15,893	0.0	3	10K	164M
1402/07/19	15,920	15,833	15,920	15,893	0.10	5	102K	2B
1402/07/18	15,880	15,876	15,884	15,877	0.25	3	5K	78M
1402/07/17	15,837	15,780	15,849	15,838	1.06	3	2K	30M
1402/07/16	15,693	15,621	15,737	15,672	(1.76)	7	23K	359M
1402/07/15	15,946	15,945	16,150	15,953	(0.66)	4	32K	509M
1402/07/12	16,059	16,059	16,059	16,059	0.24	1	799	13M
1402/07/10	16,187	16,011	16,187	16,020	(0.11)	10	75K	1B
1402/07/09	16,059	15,980	16,059	16,038	(0.5)	22	2M	26B
1402/07/08	16,134	16,085	16,230	16,118	(0.94)	12	666K	11B
1402/07/05	16,267	16,176	16,284	16,271	0.73	13	837K	14B
1402/07/04	16,144	16,141	16,250	16,153	(0.36)	19	1M	17B
1402/07/03	16,250	16,139	16,448	16,211	(0.6)	15	753K	12B
1402/07/01	16,277	16,275	16,349	16,309	0.04	13	589K	10B
1402/06/29	16,303	16,303	16,303	16,303	(1.0)	3	125	2M
1402/06/28	16,809	15,807	17,313	16,467	0.49	20	48K	785M
1402/06/27	16,426	16,320	16,426	16,387	(0.57)	5	13K	206M
1402/06/26	16,495	16,399	16,495	16,481	1.01	4	1K	20M
1402/06/22	16,325	16,309	16,325	16,316	0.11	7	11K	184M
1402/06/21	16,300	16,289	16,300	16,298	0.09	4	2K	34M
1402/06/20	16,300	16,260	16,300	16,283	(0.04)	13	6K	90M
1402/06/19	16,352	16,241	16,441	16,290	(0.26)	13	187K	3B
1402/06/18	16,455	16,239	16,455	16,333	(1.22)	15	43K	709M
1402/06/14	16,572	16,477	16,588	16,535	(0.08)	33	1M	24B
1402/06/13	16,448	16,397	16,617	16,548	0.96	16	40K	670M
1402/06/12	16,305	16,277	16,449	16,391	(0.39)	11	47K	769M
1402/06/11	16,500	16,355	16,529	16,456	0.60	9	17K	288M
1402/06/08	16,119	16,119	16,452	16,358	0.98	26	14K	231M
1402/06/07	16,089	16,089	16,280	16,199	1.40	18	2M	34B
1402/06/06	16,013	15,854	16,200	15,976	(0.58)	43	288K	5B
1402/06/05	16,032	15,880	17,002	16,069	0.99	48	127K	2B
1402/06/04	15,738	15,700	16,035	15,911	3.04	20	71K	1B
1402/06/01	15,372	15,359	15,711	15,441	1.00	21	11K	166M
1402/05/31	15,396	15,201	15,396	15,288	(1.37)	4	537	8M
1402/05/30	15,710	15,445	15,710	15,500	0.25	8	8K	122M
1402/05/29	15,407	15,407	15,558	15,461	0.25	6	780	12M
1402/05/28	15,450	15,400	15,450	15,423	(1.7)	2	500	8M
1402/05/25	15,686	15,552	15,718	15,689	(0.75)	11	248K	4B
1402/05/23	15,888	15,800	15,888	15,807	0.42	5	17K	268M
1402/05/22	15,712	15,712	16,007	15,741	(0.09)	3	6K	96M
1402/05/21	16,196	15,424	16,196	15,755	(4.18)	9	352K	6B
1402/05/18	16,276	16,276	16,444	16,443	0.68	3	85K	1B
1402/05/17	17,120	16,001	17,120	16,332	(1.07)	24	13K	216M
1402/05/16	16,449	16,320	16,512	16,508	0.55	40	2M	35B
1402/05/15	16,423	16,305	16,490	16,417	0.53	29	34K	556M
1402/05/14	16,325	16,147	16,496	16,330	1.59	5	163K	3B
1402/05/10	16,004	16,004	16,269	16,074	1.23	8	10K	165M
1402/05/09	15,951	15,850	16,073	15,879	(0.96)	13	36K	567M
1402/05/08	17,550	15,753	17,550	16,033	(1.45)	15	20K	319M
1402/05/07	16,270	16,115	16,297	16,269	(0.45)	7	231K	4B
1402/05/04	16,278	16,225	16,356	16,343	(0.35)	8	96K	2B
1402/05/03	16,480	16,171	16,484	16,401	0.26	12	172K	3B
1402/05/02	16,413	16,290	16,447	16,359	0.84	21	48K	792M
1402/05/01	15,935	15,935	16,273	16,223	2.16	7	11K	182M
1402/04/31	15,942	15,831	16,033	15,880	(3.27)	9	33K	524M
1402/04/28	16,418	15,978	16,530	16,417	2.05	26	187K	3B
1402/04/27	16,031	15,977	16,182	16,087	3.48	12	183K	3B
1402/04/26	15,683	15,326	15,853	15,546	(3.47)	13	20K	316M
1402/04/25	16,107	15,824	16,107	16,105	(3.35)	12	3M	49B
1402/04/24	16,773	16,403	16,817	16,663	1.29	14	582K	10B
1402/04/21	16,683	16,385	16,683	16,450	(2.4)	12	1M	20B
1402/04/20	17,094	16,636	17,094	16,855	(1.69)	15	342K	6B
1402/04/19	17,290	17,141	17,370	17,144	(1.75)	29	12M	210B
1402/04/18	17,334	17,260	17,550	17,449	(0.17)	21	786K	14B
1402/04/17	17,450	17,367	17,604	17,478	(0.54)	23	394K	7B
1402/04/14	17,555	17,480	17,591	17,573	0.89	19	124K	2B
1402/04/13	17,389	17,389	17,569	17,418	0.81	27	265K	5B
1402/04/12	17,216	17,075	17,290	17,278	1.15	21	116K	2B
1402/04/11	17,035	16,928	17,110	17,082	0.75	24	508K	9B
1402/04/10	16,900	16,750	17,077	16,954	0.44	10	298K	5B
1402/04/07	16,967	16,800	16,984	16,879	(0.55)	5	371K	6B
1402/04/06	17,000	16,896	17,145	16,973	(0.77)	12	34K	570M
1402/04/05	17,060	16,952	17,222	17,104	0.45	26	140K	2B
1402/04/04	16,955	16,925	17,089	17,028	0.57	23	4M	61B
1402/04/03	16,832	16,832	16,994	16,932	(0.36)	10	547K	9B
1402/03/31	16,115	16,115	17,400	16,994	1.86	19	127K	2B
1402/03/30	16,677	16,670	16,800	16,684	0.46	11	76K	1B
1402/03/29	16,602	16,601	16,700	16,608	0.41	11	99K	2B
1402/03/28	16,652	16,490	16,718	16,540	(0.35)	12	85K	1B
1402/03/27	17,199	16,542	17,199	16,598	(0.04)	17	197K	3B
1402/03/24	16,580	16,560	16,733	16,605	1.75	10	18K	294M
1402/03/23	16,112	16,112	16,562	16,320	(1.32)	20	371K	6B
1402/03/22	16,776	16,108	16,776	16,539	(0.19)	20	406K	7B
1402/03/21	16,416	16,416	16,650	16,570	(0.79)	23	294K	5B
1402/03/20	16,956	16,575	17,102	16,702	(4.28)	13	135K	2B
1402/03/17	17,155	17,092	17,995	17,448	0.59	34	438K	8B
1402/03/16	17,320	17,102	17,497	17,346	1.23	29	540K	9B
1402/03/13	16,982	16,982	17,299	17,136	0.77	28	748K	13B
1402/03/10	17,091	16,913	17,092	17,005	(1.74)	12	216K	4B
1402/03/09	17,050	17,050	17,350	17,307	1.48	47	17M	296B
1402/03/08	17,000	16,950	17,199	17,054	0.92	35	7M	123B
1402/03/07	17,230	16,850	17,300	16,898	(4.47)	36	582K	10B
1402/03/06	17,800	17,303	17,800	17,689	(0.29)	59	636K	11B
1402/03/03	17,847	17,582	17,883	17,741	(1.09)	52	1M	26B
1402/03/02	18,000	17,659	18,059	17,937	2.22	65	5M	98B
1402/03/01	17,605	17,491	17,786	17,548	1.15	33	200K	4B
1402/02/31	16,701	16,701	17,590	17,348	(0.41)	51	375K	6B
1402/02/30	17,799	16,950	17,799	17,419	1.40	62	1M	22B
1402/02/27	17,133	17,118	17,449	17,179	0.42	45	999K	17B
1402/02/25	17,023	16,806	17,240	17,107	1.25	54	2M	31B
1402/02/24	16,747	16,722	17,213	16,896	1.72	124	12M	207B
1402/02/23	17,055	16,451	17,055	16,611	(5.07)	88	5M	83B
1402/02/20	17,578	16,925	17,767	17,498	(0.75)	85	1M	25B
1402/02/19	17,500	17,351	17,810	17,630	(2.23)	193	3M	50B
1402/02/18	18,190	16,872	18,190	18,033	(3.8)	914	5M	99B
1402/02/17	18,950	17,990	19,081	18,746	(1.31)	158	8M	151B
1402/02/16	18,901	18,901	19,100	18,995	0.52	226	10M	186B
1402/02/13	19,193	18,705	19,193	18,896	0.83	207	3M	63B
1402/02/12	18,710	18,506	18,928	18,741	0.41	432	55M	1T
1402/02/11	18,602	18,400	18,757	18,664	0.51	211	8M	150B
1402/02/10	18,400	18,244	18,700	18,569	2.10	237	12M	220B
1402/02/09	17,831	17,831	18,335	18,187	1.97	162	3M	52B
1402/02/06	17,540	17,345	17,900	17,836	1.79	125	7M	120B
1402/02/05	17,407	17,233	17,802	17,523	1.55	90	1M	18B
1402/02/04	17,206	17,030	17,373	17,255	0.63	76	3M	53B
1402/01/30	16,965	16,965	17,326	17,147	1.34	75	1M	17B
1402/01/29	16,834	16,720	17,204	16,920	2.12	65	1M	25B
1402/01/28	16,583	16,390	16,835	16,568	0.29	69	1M	21B
1402/01/27	16,550	16,450	16,762	16,520	0.27	981	6M	106B
1402/01/26	15,980	15,980	17,062	16,476	6.22	109	2M	34B
1402/01/22	15,426	15,303	15,958	15,511	(1.85)	48	1M	20B
1402/01/21	16,080	15,194	16,080	15,804	(0.92)	31	166K	3B
1402/01/20	15,718	15,718	15,994	15,950	2.88	114	21M	340B
1402/01/19	15,238	15,238	15,703	15,504	3.93	29	655K	10B
1402/01/16	14,706	14,624	15,088	14,918	0.32	17	506K	8B
1402/01/15	14,874	14,587	14,962	14,871	0.15	40	140K	2B
1402/01/14	14,796	14,577	14,861	14,849	(0.03)	28	709K	11B
1402/01/09	14,774	14,638	14,923	14,853	1.57	48	193K	3B
1402/01/08	14,572	14,439	14,787	14,623	3.20	121	2M	26B
1402/01/07	14,171	13,987	14,549	14,170	(2.44)	73	321K	5B
1402/01/05	14,030	14,030	15,000	14,524	5.44	95	18M	257B
1401/12/28	13,731	13,690	13,888	13,775	3.30	39	312K	4B
1401/12/27	13,100	13,100	13,585	13,335	4.37	78	1M	15B
1401/12/24	12,482	12,482	12,990	12,777	3.79	48	2M	21B
1401/12/23	12,338	12,130	12,360	12,310	(1.01)	18	258K	3B
1401/12/22	12,298	12,298	12,471	12,435	(0.35)	17	304K	4B
1401/12/21	12,460	12,460	12,483	12,479	(1.52)	3	10K	120M
1401/12/20	12,647	12,647	12,704	12,672	1.11	4	7K	92M
1401/12/16	12,388	12,388	12,620	12,533	2.24	5	4K	48M
1401/12/15	12,382	12,208	12,382	12,259	(0.79)	3	54K	666M
1401/12/14	12,260	12,260	12,382	12,356	1.87	3	2K	29M
1401/12/13	12,129	12,129	12,129	12,129	(2.87)	2	800	10M
1401/12/10	12,557	12,407	12,560	12,487	(0.36)	17	135K	2B
1401/12/09	12,593	12,442	12,682	12,532	0.48	7	46K	577M
1401/12/08	12,288	12,264	12,668	12,472	(0.21)	29	687K	9B
1401/12/07	13,000	12,288	13,000	12,498	3.86	40	1M	14B
1401/12/06	11,775	11,775	12,356	12,033	5.35	45	1M	15B
1401/12/03	11,379	11,253	11,550	11,422	0.33	7	301K	3B
1401/12/02	11,094	11,094	11,550	11,384	4.96	23	578K	7B
1401/12/01	10,623	10,623	11,110	10,846	5.73	21	546K	6B
1401/11/26	10,258	10,258	10,259	10,258	(1.34)	3	2K	25M
1401/11/25	10,397	10,397	10,397	10,397	(1.08)	1	145	2M
1401/11/24	10,507	10,507	10,613	10,510	0.26	3	5K	55M
1401/11/23	10,533	10,427	10,533	10,483	(0.82)	3	2K	22M
1401/11/18	10,578	10,498	10,578	10,570	3.72	9	112K	1B
1401/11/17	10,079	10,079	10,381	10,191	(3.03)	8	105K	1B
1401/11/16	10,507	10,507	10,613	10,509	0.22	2	10K	102M
1401/11/11	10,498	10,398	10,498	10,486	1.15	7	154K	2B
1401/11/10	10,402	10,228	10,499	10,367	1.40	17	354K	4B
1401/11/09	10,206	10,206	10,314	10,224	(5.42)	6	7K	73M
1401/11/08	10,855	10,705	10,855	10,810	(5.1)	3	7K	75M
1401/11/05	11,479	11,365	11,479	11,391	(0.14)	3	946	11M
1401/11/04	11,507	11,393	11,507	11,407	(1.2)	3	34K	393M
1401/11/03	11,483	11,483	11,597	11,545	3.41	4	2K	18M
1401/11/02	11,165	11,164	11,165	11,164	(1.04)	5	1K	12M
1401/11/01	11,356	11,243	11,357	11,281	(1.29)	7	6K	70M
1401/10/28	11,344	11,344	11,457	11,428	0.97	5	3K	34M
1401/10/27	11,243	11,243	11,357	11,318	4.45	6	3K	33M
1401/10/24	10,826	10,814	10,900	10,836	(0.81)	4	7K	72M
1401/10/21	10,925	10,925	10,925	10,925	0.0	4	2K	19M
1401/10/20	10,925	10,925	10,925	10,925	0.04	1	10K	109M
1401/10/19	10,921	10,921	10,921	10,921	0.85	1	3	33K
1401/10/18	10,682	10,682	10,940	10,829	2.30	14	69K	744M
1401/10/14	10,586	10,586	10,586	10,586	0.12	1	486	5M
1401/10/13	10,589	10,557	10,589	10,573	0.09	5	204K	2B
1401/10/12	10,569	10,559	10,569	10,564	0.09	10	302K	3B
1401/10/11	10,549	10,385	10,555	10,554	(2.51)	13	1M	14B
1401/10/07	10,749	10,749	10,943	10,826	2.05	20	2M	17B
1401/10/05	10,530	10,530	10,636	10,609	0.86	10	1M	13B
1401/10/04	10,518	10,518	10,624	10,519	0.28	4	11K	113M
1401/10/03	10,454	10,454	10,574	10,490	1.25	13	4M	40B
1401/09/30	10,394	10,291	10,395	10,360	0.37	5	5K	47M
1401/09/29	10,328	10,227	10,328	10,322	0.44	6	20K	207M
1401/09/28	10,265	10,265	10,369	10,277	0.31	9	4M	39B
1401/09/27	10,172	10,172	10,394	10,245	1.04	16	35K	361M
1401/09/26	10,076	10,076	10,178	10,140	3.10	17	33K	338M
1401/09/21	9,835	9,835	9,835	9,835	(0.19)	1	550	5M
1401/09/16	9,854	9,854	9,854	9,854	(0.02)	1	500	5M
1401/09/15	9,856	9,856	9,856	9,856	0.56	1	2K	20M
1401/09/08	9,801	9,801	9,801	9,801	0.0	1	1K	10M
1401/09/06	9,801	9,801	9,801	9,801	(0.3)	1	1K	12M
1401/09/05	9,830	9,830	9,830	9,830	(0.32)	3	4K	37M
1401/09/01	9,862	9,862	9,862	9,862	0.34	1	1K	10M
1401/08/29	9,829	9,829	9,829	9,829	0.32	1	550	5M
1401/08/25	9,798	9,798	9,798	9,798	0.50	1	121	1M
1401/08/24	9,798	9,721	9,798	9,749	(1.56)	3	1K	15M
1401/08/21	9,903	9,903	9,904	9,903	2.20	3	2K	16M
1401/08/18	9,702	9,672	9,798	9,690	(1.4)	8	165K	2B
1401/08/17	9,822	9,783	9,899	9,828	1.55	11	401K	4B
1401/08/16	9,625	9,625	9,775	9,678	2.09	10	4K	41M
1401/08/15	9,480	9,480	9,480	9,480	0.63	1	800	8M
1401/08/14	9,421	9,421	9,421	9,421	2.42	1	50K	467M
1401/08/11	9,198	9,198	9,198	9,198	(0.94)	1	1K	10M
1401/08/10	9,285	9,285	9,285	9,285	0.63	2	408	4M
1401/08/09	9,225	9,225	9,234	9,227	1.36	2	65K	599M
1401/08/07	9,103	9,103	9,103	9,103	(3.09)	1	1K	9M
1401/08/02	9,394	9,344	9,394	9,393	0.26	4	28K	263M
1401/08/01	9,461	9,367	9,461	9,369	(0.57)	3	27K	257M
1401/07/30	9,421	9,421	9,504	9,423	(0.85)	4	22K	212M
1401/07/27	9,504	9,504	9,504	9,504	0.69	1	21K	204M
1401/07/24	9,441	9,431	9,441	9,439	(0.46)	3	65K	614M
1401/07/23	9,483	9,483	9,483	9,483	0.09	2	35K	333M
1401/07/19	9,469	9,469	9,479	9,474	0.47	4	100K	947M
1401/07/17	9,430	9,430	9,430	9,430	(0.21)	1	5K	52M
1401/07/16	9,455	9,446	9,455	9,450	0.0	2	100K	945M
1401/07/12	9,400	9,400	9,457	9,450	0.53	6	105K	997M
1401/07/11	9,400	9,400	9,400	9,400	(0.55)	3	4K	42M
1401/07/09	9,590	9,290	9,590	9,452	(0.53)	15	509K	5B
1401/07/06	9,410	9,410	9,700	9,502	0.98	25	414K	4B
1401/07/04	9,410	9,410	9,439	9,410	(1.47)	2	51K	476M
1401/07/02	9,550	9,550	9,550	9,550	(0.92)	1	5K	48M
1401/06/30	9,623	9,623	9,718	9,639	(1.48)	3	4K	34M
1401/06/27	9,783	9,783	9,784	9,784	(0.41)	2	1K	10M
1401/06/23	9,824	9,824	9,824	9,824	0.77	1	600	6M
1401/06/22	9,749	9,749	9,749	9,749	(0.73)	1	2	19K
1401/06/20	9,821	9,821	9,821	9,821	(1.29)	6	37K	359M
1401/06/19	9,950	9,925	9,998	9,949	(1.1)	9	90K	895M
1401/06/15	10,061	10,060	10,061	10,060	(0.19)	5	3K	31M
1401/06/14	10,101	9,981	10,101	10,079	(4.38)	22	38K	381M
1401/06/13	10,528	10,528	10,558	10,541	0.96	12	92K	971M
1401/06/12	10,424	10,424	10,528	10,441	1.01	5	3K	31M
1401/06/09	10,368	10,264	10,368	10,337	0.32	8	10K	100M
1401/06/08	10,280	10,280	10,384	10,304	1.16	8	4K	44M
1401/06/07	10,186	10,186	10,186	10,186	(0.35)	2	49K	494M
1401/06/06	10,222	10,222	10,222	10,222	(0.56)	1	49K	505M
1401/06/05	10,287	10,262	10,288	10,280	0.24	12	163K	2B
1401/06/02	10,240	10,220	10,270	10,255	1.70	8	103K	1B
1401/06/01	10,036	9,936	10,166	10,084	0.74	7	141K	1B
1401/05/30	10,010	10,010	10,010	10,010	(1.55)	4	2K	19M
1401/05/29	10,192	10,142	10,192	10,168	0.10	19	58K	585M
1401/05/26	10,041	10,041	10,171	10,158	0.40	5	41K	418M
1401/05/25	10,173	10,061	10,173	10,118	0.04	16	176K	2B
1401/05/24	10,028	10,028	10,139	10,114	0.12	10	138K	1B
1401/05/23	10,147	10,037	10,149	10,102	1.01	16	304K	3B
1401/05/22	9,889	9,889	10,120	10,001	1.75	12	184K	2B
1401/05/19	9,854	9,804	9,854	9,829	(0.11)	6	150K	1B
1401/05/18	9,871	9,791	9,922	9,840	1.14	12	248K	2B
1401/05/15	9,660	9,660	9,790	9,729	1.54	11	205K	2B
1401/05/12	9,544	9,544	9,609	9,581	0.65	8	131K	1B
1401/05/11	9,500	9,487	9,538	9,519	(0.27)	9	79K	751M
1401/05/10	9,532	9,532	9,561	9,545	(0.53)	4	62K	588M
1401/05/09	9,596	9,596	9,596	9,596	(1.07)	3	2K	20M
1401/05/08	9,707	9,652	9,707	9,700	0.23	8	184K	2B
1401/05/05	9,660	9,640	9,715	9,678	(0.31)	7	93K	897M
1401/05/04	9,678	9,678	9,738	9,708	(2.09)	4	105K	1B
1401/05/03	9,915	9,915	9,915	9,915	(2.53)	6	3K	31M
1401/05/02	10,184	10,159	10,184	10,172	(0.18)	5	194K	2B
1401/05/01	10,166	10,166	10,219	10,190	1.25	8	91K	930M
1401/04/29	10,028	10,028	10,100	10,064	1.12	7	70K	704M
1401/04/28	9,938	9,938	9,968	9,953	(0.95)	7	71K	707M
1401/04/26	10,048	10,048	10,048	10,048	(0.28)	2	30K	303M
1401/04/25	10,135	10,000	10,135	10,076	(0.59)	13	303K	3B
1401/04/22	10,108	10,087	10,198	10,136	0.02	28	308K	3B
1401/04/21	10,032	10,032	10,160	10,134	(1.71)	61	2M	24B
1401/04/20	10,307	10,307	10,329	10,310	(1.7)	4	3K	32M
1401/04/18	10,469	10,469	10,491	10,488	(1.71)	5	12K	121M
1401/04/14	10,671	10,671	10,671	10,671	(0.65)	2	40K	432M
1401/04/13	10,759	10,712	10,759	10,741	0.66	9	143K	2B
1401/04/12	10,657	10,636	10,687	10,671	(1.81)	7	76K	813M
1401/04/11	10,868	10,868	10,868	10,868	0.18	3	48K	518M
1401/04/08	10,861	10,836	10,861	10,849	0.21	9	194K	2B
1401/04/07	10,811	10,811	10,841	10,826	1.14	4	70K	758M
1401/04/06	10,655	10,655	10,737	10,704	(1.51)	15	114K	1B
1401/04/05	10,864	10,864	10,886	10,868	(0.47)	2	3K	30M
1401/04/04	10,930	10,908	10,930	10,919	0.23	2	70K	764M
1401/04/01	10,904	10,882	10,904	10,894	(0.49)	5	39K	422M
1401/03/31	10,961	10,936	10,961	10,948	(0.16)	7	200K	2B
1401/03/30	10,993	10,947	10,994	10,966	0.31	12	262K	3B
1401/03/29	10,971	10,881	10,990	10,932	(1.02)	23	540K	6B
1401/03/28	11,045	11,045	11,045	11,045	(0.36)	6	100K	1B
1401/03/25	11,085	11,085	11,085	11,085	(0.7)	2	9K	104M
1401/03/24	11,163	11,097	12,032	11,163	2.05	43	964K	11B
1401/03/23	10,932	10,930	11,000	10,939	1.72	32	491K	5B
1401/03/22	10,722	10,719	10,900	10,754	(0.81)	36	681K	7B
1401/03/21	10,842	10,842	10,845	10,842	1.13	6	43K	462M
1401/03/18	10,721	10,717	10,721	10,721	0.41	11	36K	383M
1401/03/17	10,678	10,677	10,681	10,677	(3.56)	9	16K	166M
1401/03/16	11,075	11,069	11,075	11,071	(0.47)	6	152K	2B
1401/03/11	11,127	11,121	11,127	11,123	0.99	18	237K	3B
1401/03/10	11,005	11,005	11,139	11,014	(1.03)	11	350K	4B
1401/03/09	11,130	11,127	11,130	11,129	0.24	12	270K	3B
1401/03/08	11,102	11,100	11,106	11,102	(1.42)	5	78K	862M
1401/03/07	11,267	11,250	11,267	11,262	0.95	16	272K	3B
1401/03/04	11,148	11,148	11,160	11,156	0.03	6	110K	1B
1401/03/03	11,157	11,153	11,157	11,153	(2.66)	10	31K	345M
1401/03/02	11,458	11,457	11,458	11,458	(0.24)	9	36K	418M
1401/03/01	11,490	11,486	11,490	11,486	(1.1)	4	30K	350M
1401/02/31	11,617	11,613	11,617	11,614	0.35	14	20K	230M
1401/02/28	11,575	11,572	11,578	11,573	(2.98)	39	99K	1B
1401/02/27	11,767	11,763	12,382	11,928	0.40	48	238K	3B
1401/02/26	11,881	11,880	11,885	11,881	(0.26)	10	33K	394M
1401/02/25	11,910	11,909	11,917	11,912	1.22	17	70K	829M
1401/02/24	11,774	11,760	11,879	11,769	2.24	23	202K	2B
1401/02/21	11,505	11,501	11,517	11,511	1.92	17	88K	1B
1401/02/20	11,294	11,294	11,294	11,294	0.29	4	20K	222M
1401/02/19	11,450	11,218	11,492	11,261	(0.75)	11	39K	444M
1401/02/18	11,400	11,218	11,400	11,346	0.82	18	69K	788M
1401/02/17	11,309	11,218	11,309	11,254	(0.03)	12	29K	327M
1401/02/12	11,250	11,247	11,262	11,257	0.33	9	82K	928M
1401/02/11	11,219	11,218	11,224	11,220	0.41	6	20K	223M
1401/02/10	11,164	11,164	11,179	11,174	(0.09)	8	83K	925M
1401/02/07	11,186	11,054	11,188	11,184	0.58	9	161K	2B
1401/02/06	11,109	11,109	11,239	11,119	0.95	22	92K	1B
1401/02/05	10,987	10,987	11,200	11,014	(0.24)	26	109K	1B
1401/02/04	11,041	11,038	11,043	11,040	0.06	11	92K	1B
1401/01/31	11,034	11,000	11,043	11,033	1.85	18	190K	2B
1401/01/30	10,826	10,825	10,838	10,833	0.46	16	66K	717M
1401/01/29	10,776	10,774	11,050	10,783	1.03	25	136K	1B
1401/01/28	10,663	10,663	10,679	10,673	1.09	21	70K	742M
1401/01/27	10,549	10,549	10,565	10,558	1.38	16	80K	847M
1401/01/24	10,369	10,369	10,650	10,414	(2.92)	19	78K	817M
1401/01/23	10,727	10,726	10,731	10,727	(0.29)	12	33K	358M
1401/01/22	10,760	10,702	10,767	10,758	1.30	13	161K	2B
1401/01/21	10,614	10,611	10,626	10,620	1.79	24	70K	739M
1401/01/20	10,364	10,364	10,550	10,433	(1.7)	35	97K	1B
1401/01/17	10,615	10,611	10,621	10,613	1.98	12	161K	2B
1401/01/16	10,387	10,386	10,500	10,407	(1.82)	42	123K	1B
1401/01/15	10,602	10,596	10,611	10,600	0.77	30	177K	2B
1401/01/14	10,512	10,512	10,524	10,519	2.24	21	82K	867M
1401/01/10	10,267	10,267	10,300	10,289	1.10	12	94K	971M
1401/01/09	10,177	10,173	10,186	10,177	1.70	18	66K	670M
1401/01/07	10,002	10,002	10,014	10,007	0.05	11	46K	461M
1401/01/06	10,002	10,002	10,002	10,002	(0.04)	1	700	7M
1400/12/25	10,002	10,002	10,008	10,006	0.04	11	17K	168M
1400/12/22	10,002	10,002	10,002	10,002	0.0	2	2K	15M
1400/12/21	10,002	10,002	10,002	10,002	0.0	3	13K	125M
1400/12/18	10,002	10,002	10,002	10,002	0.0	3	6K	65M
1400/12/17	10,002	10,002	10,002	10,002	0.0	4	7K	65M
1400/12/16	10,002	10,002	10,002	10,002	0.0	5	4K	39M
1400/12/15	10,002	10,002	10,005	10,002	0.0	6	22K	219M
1400/12/14	10,002	10,002	10,002	10,002	0.0	1	520	5M
1400/12/11	10,002	10,002	10,002	10,002	0.0	1	1K	11M
1400/12/09	10,002	10,002	10,002	10,002	(0.03)	2	878	9M
1400/12/03	10,002	10,002	10,005	10,005	0.0	3	12K	116M
1400/12/02	10,005	10,002	10,005	10,005	0.03	7	14K	136M
1400/12/01	10,002	10,002	10,002	10,002	0.0	2	2K	16M
1400/11/30	10,002	10,002	10,002	10,002	0.0	4	12K	117M
1400/11/27	10,002	10,002	10,002	10,002	0.0	3	21K	208M
1400/11/25	10,002	10,002	10,002	10,002	(0.01)	2	4K	45M
1400/11/24	10,003	10,003	10,003	10,003	0.01	1	500	5M
1400/11/23	10,002	10,002	10,002	10,002	0.0	1	2K	21M
1400/11/20	10,002	10,002	10,005	10,002	0.0	15	11K	113M
1400/11/19	10,002	10,001	10,002	10,002	0.0	9	33K	327M
1400/11/18	10,002	10,000	10,005	10,002	0.03	20	63K	627M
1400/11/17	9,999	9,999	9,999	9,999	(0.03)	3	6K	57M
1400/11/16	10,002	10,002	10,002	10,002	0.0	5	4K	40M
1400/11/13	10,002	10,002	10,002	10,002	0.0	2	1K	14M
1400/11/12	10,002	10,002	10,002	10,002	0.0	8	30K	300M
1400/11/11	10,002	10,002	10,002	10,002	0.0	6	5K	47M
1400/11/10	10,002	10,002	10,002	10,002	0.0	4	8K	80M
1400/11/09	10,002	10,002	10,002	10,002	0.0	2	3K	26M
1400/11/06	10,002	10,002	10,002	10,002	0.0	3	7K	69M
1400/11/05	10,002	10,002	10,002	10,002	0.0	12	19K	195M
1400/11/04	10,002	10,002	10,002	10,002	0.0	1	30K	300M
1400/11/03	10,002	10,002	10,002	10,002	0.0	1	1K	11M
1400/11/02	10,002	10,002	10,002	10,002	0.0	2	1K	13M
1400/10/29	10,002	10,002	10,002	10,002	0.0	1	555	6M
1400/10/28	10,002	10,002	10,002	10,002	0.0	6	8K	81M
1400/10/27	10,002	10,002	10,002	10,002	0.0	3	6K	56M
1400/10/26	10,002	10,002	10,003	10,002	0.0	4	3K	32M
1400/10/25	10,002	10,002	10,005	10,002	0.0	6	6K	55M
1400/10/22	10,002	10,002	10,004	10,002	(0.01)	4	27K	269M
1400/10/21	10,002	10,002	10,005	10,003	0.0	5	6K	60M
1400/10/20	10,002	10,002	10,005	10,003	0.01	10	11K	112M
1400/10/19	10,002	10,002	10,005	10,002	0.0	5	18K	177M
1400/10/18	10,002	10,002	10,002	10,002	(0.02)	3	1K	10M
1400/10/15	10,004	10,004	10,007	10,004	0.0	6	27K	273M
1400/10/14	10,004	10,004	10,007	10,004	(0.51)	5	4K	44M
1400/10/13	10,053	10,053	10,056	10,055	0.52	7	11K	112M
1400/10/12	10,002	10,002	10,005	10,003	(0.49)	7	5K	49M
1400/10/11	10,052	10,052	10,052	10,052	(0.82)	3	7K	65M
1400/10/08	10,138	10,135	10,138	10,135	(0.02)	12	26K	262M
1400/10/07	10,137	10,137	10,137	10,137	(0.11)	9	22K	220M
1400/10/06	10,150	10,147	10,150	10,148	0.40	7	29K	292M
1400/10/05	10,107	10,104	10,140	10,108	(0.68)	15	112K	1B
1400/10/04	10,170	10,152	10,213	10,177	0.29	13	29K	299M
1400/10/01	10,099	10,099	10,172	10,148	0.51	16	47K	477M
1400/09/30	10,045	10,045	10,106	10,097	0.75	14	29K	293M
1400/09/29	10,022	10,022	10,022	10,022	(0.49)	19	42K	416M
1400/09/28	10,071	10,071	10,075	10,071	(0.06)	17	31K	316M
1400/09/27	10,066	10,062	10,084	10,077	(0.09)	37	47K	469M
1400/09/24	10,070	10,070	10,102	10,086	0.36	16	46K	466M
1400/09/23	10,053	10,044	10,053	10,050	(0.57)	38	42K	424M
1400/09/22	10,108	10,105	10,108	10,108	(0.18)	58	148K	1B
1400/09/21	10,126	10,123	10,128	10,126	(0.15)	60	81K	823M
1400/09/20	10,141	10,138	10,145	10,141	0.26	78	166K	2B
1400/09/17	10,147	9,703	10,149	10,115	(0.31)	207	398K	4B
1400/09/16	10,146	10,000	10,186	10,146	1.46	100	200K	2B
1400/07/21	10,000	10,000	10,000	10,000	0.0	533	6M	60B
1400/07/20	10,000	10,000	10,000	10,000	0.0	797	27M	271B