Name: ص.س.بخشی افق دماوند1-ب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ص.س.بخشی افق دماوند1-ب
پتروما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	38,430	38,430	40,172	38,644	(2.46)	24	19K	725M
1405/06/28	39,880	39,428	39,880	39,618	(1.38)	15	300K	12B
1405/06/25	40,483	39,719	41,169	40,171	0.14	37	453K	18B
1405/06/24	40,400	39,804	40,400	40,114	(0.08)	31	454K	18B
1405/06/23	39,326	38,864	40,445	40,148	1.19	31	2M	63B
1405/06/22	39,959	38,985	39,959	39,677	2.27	89	786K	31B
1405/06/21	38,797	38,796	38,797	38,796	3.00	68	26M	1T
1405/06/18	37,648	37,124	37,826	37,667	2.57	44	480K	18B
1405/06/17	36,654	36,546	36,747	36,725	2.94	34	493K	18B
1405/06/16	35,197	35,000	35,935	35,677	2.26	74	9M	331B
1405/06/15	34,788	34,648	35,199	34,889	0.35	32	179K	6B
1405/06/14	34,770	33,771	34,772	34,768	2.99	21	1M	39B
1405/06/11	34,507	33,499	34,507	33,760	0.77	18	89K	3B
1405/06/10	32,267	32,267	34,260	33,503	0.72	40	179K	6B
1405/06/09	31,567	31,567	33,519	33,263	2.21	43	314K	10B
1405/06/08	31,910	31,910	32,808	32,543	2.17	50	2M	58B
1405/06/07	31,910	31,910	32,808	32,543	2.17	50	2M	58B
1405/06/04	31,990	31,171	32,019	31,853	2.46	51	2M	52B
1405/06/03	31,182	30,840	31,999	31,087	(0.15)	41	103K	3B
1405/06/02	31,200	30,629	31,600	31,135	(0.96)	20	169K	5B
1405/06/01	31,863	30,667	31,863	31,437	0.22	50	8M	256B
1405/05/31	31,514	30,680	31,514	31,368	2.52	9	125K	4B
1405/05/28	30,618	30,385	30,876	30,597	0.56	15	22K	663M
1405/05/27	30,358	29,901	30,619	30,428	1.81	286	1M	39B
1405/05/26	30,448	29,750	30,448	29,887	1.10	27	303K	9B
1405/05/25	29,910	29,372	29,910	29,562	1.43	45	41K	1B
1405/05/24	29,395	29,015	29,395	29,146	(1.73)	19	301K	9B
1405/05/21	29,390	29,100	29,969	29,659	1.92	21	311K	9B
1405/05/20	29,390	29,100	29,969	29,659	1.92	21	311K	9B
1405/05/19	29,242	28,863	29,500	29,100	0.25	30	643K	19B
1405/05/18	29,160	28,977	29,312	29,027	(0.45)	23	86K	2B
1405/05/17	29,167	28,736	29,168	29,158	2.96	42	3M	101B
1405/05/14	28,638	28,283	28,638	28,319	1.85	33	226K	6B
1405/05/13	27,874	27,540	27,876	27,804	2.73	19	41K	1B
1405/05/12	27,874	27,540	27,876	27,804	2.73	19	41K	1B
1405/05/11	27,317	26,618	27,317	27,066	2.05	33	255K	7B
1405/05/10	26,379	26,379	27,200	26,523	(0.1)	11	175K	5B
1405/05/07	26,590	26,075	26,590	26,549	1.02	19	2M	44B
1405/05/06	26,325	25,745	26,664	26,282	1.32	41	960K	25B
1405/05/05	26,253	25,491	26,253	25,940	1.77	43	553K	14B
1405/05/04	25,530	25,309	25,531	25,489	2.83	19	368K	9B
1405/05/03	24,953	24,672	24,953	24,788	2.32	70	409K	10B
1405/04/31	24,506	23,893	24,613	24,227	1.38	45	492K	12B
1405/04/30	23,800	23,800	23,904	23,897	2.97	37	304K	7B
1405/04/29	23,330	23,127	23,334	23,208	2.44	43	150K	3B
1405/04/28	23,135	22,469	23,135	22,655	0.86	34	113K	3B
1405/04/27	22,461	22,461	23,846	22,462	(2.99)	15	59K	1B
1405/04/24	24,130	22,912	24,130	23,155	(1.2)	18	162K	4B
1405/04/23	23,328	23,327	24,189	23,436	(2.54)	52	548K	13B
1405/04/22	24,040	24,040	24,761	24,048	(2.97)	79	1M	33B
1405/04/21	24,783	24,783	24,783	24,783	(3.0)	13	181K	4B
1405/04/20	25,549	25,549	25,549	25,549	(3.0)	23	461K	12B
1405/04/17	26,636	25,831	27,370	26,339	(1.09)	173	2M	43B
1405/04/16	26,628	26,586	26,629	26,629	3.00	39	1M	35B
1405/04/15	25,650	25,462	26,486	25,854	0.34	74	1M	28B
1405/04/14	25,650	25,462	26,486	25,854	0.34	74	1M	28B
1405/04/13	25,650	25,462	26,486	25,854	0.34	74	1M	28B
1405/04/10	25,650	25,462	26,486	25,854	0.34	74	1M	28B
1405/04/09	26,099	25,345	26,099	25,767	1.65	58	553K	14B
1405/04/08	25,303	25,303	26,085	25,348	(2.83)	99	1M	33B
1405/04/07	26,085	26,085	26,085	26,085	(3.0)	17	119K	3B
1405/04/06	26,890	26,302	26,972	26,891	2.69	113	949K	26B
1405/04/03	26,187	26,187	26,187	26,187	3.00	13	489K	13B
1405/04/01	25,268	25,268	25,977	25,425	(2.4)	117	2M	45B
1405/03/31	26,206	24,680	26,206	26,049	2.38	242	6M	167B
1405/03/30	25,443	25,443	25,443	25,443	3.00	26	7M	179B
1405/03/27	24,702	24,702	24,702	24,702	3.00	3	1K	26M
1404/12/09	23,498	23,498	23,988	23,742	(1.0)	10	50K	1B
1404/12/06	24,000	23,700	24,205	23,983	1.53	11	159K	4B
1404/12/05	23,364	23,363	23,630	23,621	(1.58)	7	155K	4B
1404/12/04	24,000	24,000	24,090	24,000	2.05	3	150K	4B
1404/12/03	23,518	23,518	23,518	23,518	(3.0)	4	3K	72M
1404/12/02	24,243	24,242	24,608	24,245	(2.99)	12	68K	2B
1404/11/29	24,861	24,544	25,220	24,991	(0.93)	197	185K	5B
1404/11/28	25,075	25,075	25,295	25,226	(0.3)	5	3K	72M
1404/11/27	25,300	25,300	25,500	25,302	(1.5)	4	101K	3B
1404/11/26	25,700	25,382	26,176	25,687	(1.83)	10	1M	33B
1404/11/25	26,838	26,123	27,100	26,167	(2.83)	18	1M	27B
1404/11/21	27,000	26,866	27,488	26,930	(0.76)	6	201K	5B
1404/11/20	27,477	27,084	27,477	27,135	(2.82)	16	384K	10B
1404/11/19	28,500	27,800	28,560	27,921	0.41	9	1M	39B
1404/11/18	27,499	27,499	27,807	27,806	2.99	31	2M	55B
1404/11/14	26,873	26,271	27,053	26,998	2.79	14	125K	3B
1404/11/13	26,266	26,266	26,266	26,266	3.00	14	463K	12B
1404/11/12	25,341	25,312	26,000	25,501	(2.27)	22	136K	3B
1404/11/11	25,910	25,516	26,438	26,094	(0.8)	28	8M	202B
1404/11/08	26,083	26,083	26,750	26,305	0.20	14	64K	2B
1404/11/07	26,018	26,018	26,345	26,253	(2.12)	20	109K	3B
1404/11/06	26,642	26,642	26,900	26,822	(2.34)	16	1M	27B
1404/11/05	27,465	27,465	27,469	27,465	(3.0)	20	2M	50B
1404/11/04	28,688	28,314	28,688	28,314	(3.0)	14	1M	28B
1404/11/01	28,958	28,783	29,250	29,189	(0.33)	27	6M	162B
1404/10/30	28,935	28,703	29,600	29,287	0.01	54	4M	108B
1404/10/29	29,850	28,992	29,855	29,283	1.02	68	1M	39B
1404/10/28	28,849	28,319	29,008	28,986	2.92	77	2M	63B
1404/10/24	28,164	28,164	28,164	28,164	(3.0)	30	2M	62B
1404/10/23	28,351	28,350	30,102	29,035	(0.65)	57	3M	76B
1404/10/22	28,715	28,715	29,254	29,226	2.90	103	11M	319B
1404/10/21	26,805	26,805	28,461	28,402	2.78	29	164K	5B
1404/10/20	27,632	27,632	28,485	27,633	(2.99)	52	2M	46B
1404/10/17	28,487	28,399	28,487	28,486	2.99	68	2M	44B
1404/10/16	27,658	27,658	27,658	27,658	3.00	43	2M	49B
1404/10/15	26,853	26,853	26,853	26,853	3.00	17	1M	27B
1404/10/14	26,208	25,984	26,762	26,071	0.33	22	65K	2B
1404/10/10	25,234	25,234	25,996	25,984	2.95	22	184K	5B
1404/10/09	25,239	25,239	25,239	25,239	(3.0)	5	14K	350M
1404/10/08	26,608	25,803	26,608	26,019	(2.19)	32	659K	17B
1404/10/07	26,664	26,450	26,664	26,601	2.20	14	28K	739M
1404/10/06	26,038	25,650	26,038	26,029	2.96	12	19K	500M
1404/10/03	24,930	24,929	25,669	25,281	1.44	31	134K	3B
1404/10/02	24,779	24,553	25,175	24,922	0.58	33	55K	1B
1404/10/01	25,481	24,529	25,481	24,779	0.16	19	83K	2B
1404/09/30	24,544	24,544	24,938	24,739	0.80	10	45K	1B
1404/09/29	24,496	24,088	24,576	24,542	2.85	16	71K	2B
1404/09/26	23,085	23,085	24,123	23,861	0.26	8	73K	2B
1404/09/25	24,100	23,650	24,194	23,798	0.17	38	559K	13B
1404/09/24	23,750	23,750	23,841	23,758	2.64	9	375K	9B
1404/09/23	23,000	23,000	23,300	23,147	(0.67)	9	3K	81M
1404/09/22	23,174	22,982	23,308	23,302	2.97	16	215K	5B
1404/09/19	22,205	22,205	22,863	22,630	1.95	20	89K	2B
1404/09/18	22,200	22,039	22,200	22,198	(0.37)	7	51K	1B
1404/09/17	22,280	22,280	22,280	22,280	(0.76)	1	50K	1B
1404/09/16	22,440	22,346	22,530	22,451	0.50	13	95K	2B
1404/09/15	22,088	22,088	22,399	22,340	1.88	13	91K	2B
1404/09/12	22,088	21,688	22,088	21,928	1.56	7	152K	3B
1404/09/11	21,548	21,548	21,700	21,592	0.58	6	22K	486M
1404/09/10	21,975	21,445	21,975	21,467	0.10	6	20K	435M
1404/09/09	21,330	21,233	21,499	21,445	1.03	16	2M	44B
1404/09/08	21,642	21,220	21,642	21,226	(2.67)	9	20K	430M
1404/09/05	21,500	21,360	22,065	21,809	1.55	15	8K	175M
1404/09/04	21,500	21,210	21,500	21,477	2.53	8	13K	270M
1404/09/02	21,300	20,930	21,300	20,948	1.29	25	4M	74B
1404/09/01	20,681	20,681	20,681	20,681	1.68	6	10K	202M
1404/08/28	19,988	19,988	20,340	20,340	0.20	2	200K	4B
1404/08/27	20,386	20,300	20,469	20,300	(1.13)	10	201K	4B
1404/08/26	20,659	20,390	20,659	20,531	2.14	7	201K	4B
1404/08/25	20,297	20,002	20,297	20,100	(0.23)	8	301K	6B
1404/08/24	20,100	20,100	20,331	20,146	1.24	2	1K	25M
1404/08/21	20,043	19,900	20,043	19,900	0.92	6	31K	618M
1404/08/20	19,873	19,681	19,873	19,719	(1.89)	5	71K	1B
1404/08/19	20,100	20,097	20,100	20,099	(2.19)	2	2K	50M
1404/08/18	20,740	20,541	20,740	20,549	(2.96)	8	5K	113M
1404/08/17	21,530	20,914	21,530	21,176	1.31	6	1K	22M
1404/08/14	20,858	20,858	21,291	20,903	(1.8)	6	19K	404M
1404/08/13	21,221	21,221	21,650	21,287	(1.61)	9	37K	789M
1404/08/12	21,673	21,585	21,799	21,636	1.09	14	34K	745M
1404/08/11	21,164	21,164	21,590	21,403	(0.44)	14	33K	717M
1404/08/10	22,091	21,112	22,091	21,497	0.23	14	14K	305M
1404/08/07	20,993	20,993	21,450	21,448	1.76	11	1M	23B
1404/08/06	21,112	21,031	21,270	21,078	1.40	23	52K	1B
1404/08/05	21,412	20,600	21,412	20,787	(0.01)	32	131K	3B
1404/08/04	20,789	20,789	20,789	20,789	3.00	14	1M	24B
1404/08/03	20,360	20,155	20,645	20,184	(0.76)	11	47K	943M
1404/07/30	19,855	19,855	20,420	20,338	1.74	22	672K	14B
1404/07/29	20,600	19,760	20,600	19,991	(0.35)	20	191K	4B
1404/07/28	20,084	19,960	20,250	20,062	(0.6)	11	19K	391M
1404/07/27	20,430	19,995	20,430	20,184	1.76	29	84K	2B
1404/07/26	19,530	19,502	20,029	19,835	2.00	64	798K	16B
1404/07/23	19,293	19,292	19,530	19,446	(2.22)	18	2M	41B
1404/07/22	20,200	19,358	20,200	19,888	0.96	33	4M	78B
1404/07/21	19,862	19,538	20,111	19,698	(0.78)	26	447K	9B
1404/07/20	19,653	19,653	19,869	19,853	2.91	41	515K	10B
1404/07/19	19,301	19,218	19,301	19,291	1.05	4	11K	218M
1404/07/16	19,054	19,000	19,437	19,090	(1.31)	23	144K	3B
1404/07/15	18,609	18,609	19,397	19,343	2.25	32	3M	59B
1404/07/14	19,199	18,546	19,200	18,917	0.31	36	625K	12B
1404/07/13	19,275	18,716	19,275	18,858	0.77	49	4M	80B
1404/07/12	18,605	18,605	18,808	18,714	2.48	76	10M	192B
1404/07/09	17,913	17,913	18,330	18,261	(0.38)	5	332	6M
1404/07/08	18,683	18,007	18,683	18,330	1.05	111	6M	102B
1404/07/07	18,139	18,139	18,139	18,139	3.00	10	80K	1B
1404/07/06	17,611	17,611	17,611	17,611	2.99	6	4K	70M
1404/07/05	17,099	17,099	17,099	17,099	3.00	6	84K	1B
1404/07/02	16,603	16,601	16,603	16,601	(3.0)	8	11K	186M
1404/07/01	17,489	16,877	17,489	17,114	(0.51)	17	9M	150B
1404/06/31	17,202	17,202	17,202	17,202	2.10	3	122	2M
1404/06/30	17,471	16,848	17,471	16,848	(2.29)	2	5K	84M
1404/06/29	17,828	17,006	18,056	17,243	(1.64)	31	79K	1B
1404/06/26	17,860	17,470	17,861	17,531	(1.85)	8	8K	132M
1404/06/25	18,683	17,812	18,683	17,862	(2.27)	13	13K	230M
1404/06/24	18,277	18,277	18,277	18,277	0.03	6	2K	37M
1404/06/23	18,130	17,798	18,296	18,272	2.86	10	78K	1B
1404/06/18	17,784	17,741	17,784	17,764	(0.1)	4	9K	166M
1404/06/17	17,662	17,621	17,782	17,782	2.99	2,021	3M	47B
1404/06/16	17,430	16,956	17,561	17,265	(0.15)	17	71K	1B
1404/06/15	16,857	16,857	17,300	17,291	1.65	1,035	908K	16B
1404/06/12	17,100	16,856	17,100	17,011	0.92	10	12K	203M
1404/06/11	17,031	16,610	17,031	16,856	1.53	8	17K	280M
1404/06/09	16,907	16,600	16,907	16,602	0.01	15	3M	50B
1404/06/05	16,500	16,500	16,666	16,600	2.59	19	3M	43B
1404/06/04	16,300	16,143	16,300	16,181	(2.77)	6	1K	19M
1404/06/03	16,642	16,642	16,642	16,642	(1.82)	1	25	416K
1404/06/01	16,951	16,950	16,951	16,950	(3.0)	17	4M	60B
1404/05/29	17,479	17,470	17,479	17,474	1.75	2	120	2M
1404/05/28	17,173	17,173	17,173	17,173	2.50	1	10K	172M
1404/05/27	16,815	16,703	16,815	16,754	(0.34)	3	22K	365M
1404/05/26	16,812	16,560	16,812	16,811	2.99	6	20K	338M
1404/05/25	16,277	16,240	16,431	16,323	(2.5)	5	2K	28M
1404/05/22	17,202	16,479	17,202	16,742	(0.2)	5	572	10M
1404/05/21	16,776	16,776	16,776	16,776	(1.69)	1	1K	17M
1404/05/20	17,171	16,942	17,171	17,065	(1.39)	13	95K	2B
1404/05/19	17,304	17,304	17,305	17,305	(1.32)	2	558	10M
1404/05/18	17,537	17,537	17,537	17,537	2.98	1	58	1M
1404/05/15	16,902	16,902	17,560	17,029	(0.94)	10	3K	51M
1404/05/14	17,250	17,101	17,250	17,191	(2.15)	6	33K	571M
1404/05/13	17,569	17,568	17,569	17,568	2.99	2	118	2M
1404/05/12	17,059	17,058	17,059	17,058	(3.0)	2	20K	341M
1404/05/11	17,650	17,536	17,650	17,585	(2.37)	8	24K	420M
1404/05/08	18,658	17,882	18,658	18,012	(2.03)	7	1K	25M
1404/05/07	18,487	18,351	18,487	18,385	(2.44)	3	4K	74M
1404/05/06	18,978	18,808	18,978	18,845	(0.71)	9	13K	241M
1404/05/05	18,979	18,979	18,979	18,979	(1.69)	3	6K	117M
1404/05/04	19,850	19,247	19,850	19,306	(2.7)	13	359K	7B
1404/05/01	19,842	19,842	19,842	19,842	0.03	5	15K	298M
1404/04/31	19,539	19,458	19,840	19,837	1.73	56	4M	80B
1404/04/30	19,310	19,300	19,580	19,499	1.52	12	31K	601M
1404/04/29	19,183	19,105	19,310	19,207	0.20	19	72K	1B
1404/04/28	19,201	19,130	19,350	19,168	0.71	9	23K	434M
1404/04/25	19,289	18,763	19,315	19,033	1.49	19	36K	681M
1404/04/24	18,753	18,753	18,755	18,753	(0.73)	11	42K	782M
1404/04/23	18,999	18,863	19,020	18,891	(0.67)	11	5K	87M
1404/04/22	19,020	18,493	19,020	19,018	2.98	5	3K	57M
1404/04/21	18,111	17,610	18,695	18,467	1.73	7	3K	48M
1404/04/18	18,170	18,102	18,170	18,153	(2.46)	10	42K	754M
1404/04/17	18,687	18,535	18,687	18,610	(0.8)	15	20K	365M
1404/04/16	18,810	18,599	18,820	18,761	(0.3)	27	5M	94B
1404/04/11	18,808	18,808	19,968	18,818	(2.94)	14	54K	1B
1404/04/10	19,389	19,389	19,389	19,389	(3.0)	23	5M	99B
1404/04/09	19,988	19,988	19,988	19,988	(3.0)	5	105K	2B
1404/04/08	20,606	20,606	20,606	20,606	(3.0)	6	200K	4B
1404/04/07	21,243	21,243	21,243	21,243	(3.0)	10	1M	21B
1404/03/21	21,900	21,900	21,900	21,900	0.0	2	18K	394M
1404/03/20	21,807	21,669	22,305	21,901	0.34	19	165K	4B
1404/03/19	22,000	21,783	22,288	21,826	(0.85)	18	206K	4B
1404/03/18	22,013	22,013	22,013	22,013	(1.17)	7	99	2M
1404/03/17	22,190	22,180	22,275	22,274	(2.57)	5	4K	99M
1404/03/13	23,200	22,460	23,200	22,861	(0.69)	22	73K	2B
1404/03/12	22,773	22,772	23,203	23,020	2.18	10	36K	827M
1404/03/11	22,307	22,307	23,089	22,528	(2.04)	25	176K	4B
1404/03/10	23,119	22,670	23,119	22,996	2.44	16	186K	4B
1404/03/07	23,061	22,361	23,061	22,449	(2.62)	33	2M	42B
1404/03/06	23,720	22,898	23,720	23,052	0.09	25	64K	1B
1404/03/05	23,800	22,713	23,800	23,031	(0.33)	35	1M	33B
1404/03/04	23,113	22,892	23,190	23,107	(0.03)	18	820K	19B
1404/03/03	23,709	23,105	23,709	23,113	0.41	23	65K	1B
1404/02/31	22,820	22,820	23,149	23,019	(2.15)	31	143K	3B
1404/02/30	23,826	23,440	23,826	23,525	(2.03)	30	472K	11B
1404/02/29	24,039	23,843	24,100	24,013	(0.11)	23	85K	2B
1404/02/28	23,875	23,453	24,200	24,039	2.05	35	802K	19B
1404/02/27	23,499	23,231	24,149	23,555	0.26	44	723K	17B
1404/02/24	23,112	23,112	23,812	23,495	1.62	62	2M	36B
1404/02/23	23,100	22,725	23,600	23,121	0.09	54	2M	40B
1404/02/22	23,099	23,090	23,100	23,100	3.00	17	585K	14B
1404/02/21	23,191	22,174	23,191	22,428	(1.54)	15	143K	3B
1404/02/20	22,846	22,288	22,999	22,778	(0.28)	59	471K	11B
1404/02/17	23,240	22,751	23,240	22,843	1.21	54	887K	20B
1404/02/16	22,634	21,984	22,636	22,569	2.69	60	1M	26B
1404/02/15	22,800	21,717	22,850	21,977	(0.94)	44	462K	10B
1404/02/14	22,170	22,034	22,890	22,186	(0.48)	20	57K	1B
1404/02/13	23,310	22,292	23,310	22,292	(3.0)	27	720K	16B
1404/02/10	22,684	22,681	23,258	22,981	1.41	15	44K	1B
1404/02/09	22,294	22,294	23,090	22,662	0.36	29	175K	4B
1404/02/08	22,589	22,391	23,000	22,581	(0.06)	30	110K	2B
1404/02/07	22,600	21,870	22,700	22,595	0.27	32	950K	21B
1404/02/06	22,650	22,369	22,650	22,534	2.40	48	1M	25B
1404/02/03	22,000	21,877	22,579	22,006	(2.43)	75	764K	17B
1404/02/02	23,660	22,514	23,660	22,553	(2.83)	96	2M	53B
1404/02/01	23,353	22,285	23,353	23,210	2.37	109	2M	54B
1404/01/31	22,264	22,264	22,674	22,673	2.99	34	642K	15B
1404/01/30	22,200	21,600	22,200	22,014	1.80	18	263K	6B
1404/01/27	21,607	21,301	21,904	21,625	(0.43)	79	2M	35B
1404/01/26	21,873	21,271	21,873	21,719	(0.72)	27	4M	90B
1404/01/25	21,987	21,554	21,987	21,877	2.48	36	199K	4B
1404/01/24	21,347	21,347	21,347	21,347	3.00	33	2M	33B
1404/01/23	20,580	20,460	21,000	20,726	0.39	33	54K	1B
1404/01/20	21,420	20,537	21,420	20,646	(0.75)	40	202K	4B
1404/01/19	20,801	20,800	20,801	20,801	3.00	17	139K	3B
1404/01/18	20,341	20,110	20,341	20,196	(1.6)	15	180K	4B
1404/01/17	20,299	20,298	20,554	20,525	0.37	33	1M	26B
1404/01/16	20,840	20,380	20,840	20,449	0.63	8	81K	2B
1404/01/10	20,300	20,300	20,830	20,320	0.23	35	22K	447M
1404/01/09	20,400	20,160	20,400	20,274	(0.52)	28	80K	2B
1404/01/06	20,601	19,830	20,601	20,381	1.90	22	1M	23B
1404/01/05	19,901	19,900	20,221	20,001	0.99	24	134K	3B
1403/12/28	19,800	19,800	20,300	19,804	(2.98)	17	647K	13B
1403/12/27	20,969	20,384	20,969	20,412	(1.8)	11	205K	4B
1403/12/26	20,300	20,298	21,034	20,786	0.76	16	38K	797M
1403/12/25	20,321	20,321	20,686	20,630	2.72	24	117K	2B
1403/12/22	19,822	19,822	20,100	20,084	(0.41)	10	8K	170M
1403/12/21	20,490	19,852	20,490	20,166	0.62	13	40K	810M
1403/12/20	20,036	20,036	20,465	20,041	0.02	20	51K	1B
1403/12/19	20,185	19,982	20,185	20,037	(2.73)	42	1M	25B
1403/12/18	20,790	20,157	20,790	20,600	(0.33)	55	1M	30B
1403/12/15	20,777	20,589	20,800	20,669	(2.45)	20	175K	4B
1403/12/14	20,633	20,633	21,900	21,188	(0.39)	22	5M	108B
1403/12/13	21,075	21,075	21,650	21,271	(2.09)	23	3M	64B
1403/12/12	21,578	21,578	21,793	21,726	1.19	13	68K	1B
1403/12/11	21,398	21,278	21,750	21,470	(0.74)	67	284K	6B
1403/12/08	21,439	21,150	21,900	21,629	(0.3)	631	431K	9B
1403/12/07	21,800	21,278	21,819	21,693	2.40	43	4M	92B
1403/12/06	20,836	20,836	21,190	21,184	2.97	259	296K	6B
1403/12/05	20,190	20,190	20,782	20,573	1.96	44	175K	4B
1403/12/04	20,304	20,107	20,577	20,177	(1.48)	56	373K	8B
1403/12/01	20,194	20,194	20,979	20,481	0.27	26	57K	1B
1403/11/30	20,210	20,200	20,700	20,426	1.36	36	66K	1B
1403/11/29	20,386	20,004	20,464	20,151	1.41	27	78K	2B
1403/11/28	19,869	19,869	20,199	19,870	(2.99)	164	3M	51B
1403/11/27	20,483	20,483	20,483	20,483	(3.0)	66	1M	21B
1403/11/23	21,488	21,100	21,489	21,116	(2.92)	101	4M	87B
1403/11/21	21,030	21,030	22,236	21,752	0.33	244	1M	30B
1403/11/17	22,728	21,475	22,728	21,680	(2.07)	246	3M	66B
1403/11/16	21,710	21,500	22,400	22,139	0.06	318	5M	104B
1403/11/15	22,123	22,123	22,574	22,125	(2.99)	127	3M	66B
1403/11/14	23,190	22,715	23,190	22,807	(2.6)	39	242K	6B
1403/11/13	24,615	23,196	24,615	23,417	(2.07)	175	1M	34B
1403/11/10	23,985	23,670	23,985	23,913	2.69	554	6M	143B
1403/11/08	22,682	22,247	23,423	23,287	2.40	329	4M	84B
1403/11/07	23,000	22,328	23,000	22,741	0.57	218	1M	30B
1403/11/06	22,612	22,612	22,612	22,612	3.00	70	6M	142B
1403/11/03	21,954	21,954	21,954	21,954	3.00	11	582K	13B
1403/11/02	21,980	20,996	21,980	21,315	(0.16)	119	2M	53B
1403/11/01	22,350	21,276	22,592	21,350	(2.66)	68	820K	18B
1403/10/30	21,450	21,450	22,670	21,934	(0.6)	76	640K	14B
1403/10/29	22,276	22,044	22,276	22,066	(2.9)	37	690K	15B
1403/10/26	23,159	22,350	23,349	22,725	(0.41)	90	623K	14B
1403/10/24	22,458	22,458	23,443	22,819	(1.43)	159	3M	73B
1403/10/23	23,153	23,151	23,153	23,151	(3.0)	31	475K	11B
1403/10/22	25,100	23,822	25,100	23,867	(2.81)	130	2M	52B
1403/10/19	24,592	24,140	24,592	24,558	2.86	160	4M	94B
1403/10/18	23,399	23,399	23,904	23,876	2.88	174	2M	58B
1403/10/17	23,390	22,800	23,399	23,208	(0.82)	174	3M	63B
1403/10/16	23,422	22,402	23,422	23,400	2.90	280	15M	351B
1403/10/15	22,752	22,618	22,753	22,740	2.94	165	3M	70B
1403/10/12	21,900	21,870	22,361	22,091	1.75	522	4M	95B
1403/10/11	21,999	21,302	21,999	21,710	1.20	73	553K	12B
1403/10/10	22,370	21,250	22,370	21,452	(1.27)	113	653K	14B
1403/10/09	21,945	21,680	22,300	21,727	(2.79)	142	2M	49B
1403/10/08	22,752	22,201	23,299	22,350	(2.35)	306	8M	182B
1403/10/05	23,810	22,435	23,810	22,887	(1.04)	251	12M	277B
1403/10/04	23,228	22,513	23,228	23,128	2.55	322	10M	232B
1403/10/03	22,700	22,001	22,863	22,552	0.45	300	4M	83B
1403/10/02	23,150	22,050	23,150	22,450	(1.24)	353	4M	82B
1403/10/01	22,200	22,200	22,750	22,731	2.91	270	8M	183B
1403/09/28	20,858	20,858	22,128	22,088	2.81	183	4M	85B
1403/09/27	20,507	20,507	21,749	21,484	1.72	359	6M	119B
1403/09/26	21,121	21,119	21,121	21,121	3.00	281	38M	793B
1403/09/25	20,506	20,506	20,506	20,506	3.00	148	31M	627B
1403/09/24	19,909	19,909	19,909	19,909	3.00	42	4M	78B
1403/09/21	19,150	19,111	19,500	19,330	(0.05)	17	100K	2B
1403/09/20	19,350	19,129	19,350	19,340	0.84	26	1M	21B
1403/09/19	19,100	19,100	19,400	19,179	1.82	41	1M	22B
1403/09/18	18,691	18,691	18,897	18,836	(0.74)	4	2K	37M
1403/09/17	19,184	18,974	19,184	18,977	(1.57)	4	10K	195M
1403/09/14	19,099	19,099	19,339	19,279	(0.19)	5	15K	292M
1403/09/13	19,350	19,103	19,350	19,316	1.75	14	594K	11B
1403/09/12	18,793	18,755	19,051	18,984	2.63	39	912K	17B
1403/09/11	18,451	18,451	18,542	18,497	(2.26)	7	400K	7B
1403/09/10	18,930	18,425	18,930	18,925	1.42	10	473K	9B
1403/09/07	18,543	18,537	18,798	18,660	(1.39)	34	550K	10B
1403/09/06	19,000	18,300	19,010	18,923	2.11	21	962K	18B
1403/09/05	18,382	18,382	18,716	18,532	1.99	39	746K	14B
1403/09/04	17,973	17,973	18,300	18,171	1.57	15	1M	21B
1403/09/03	17,891	17,891	17,891	17,891	1.54	1	5K	89M
1403/08/30	17,398	17,398	17,712	17,619	(0.54)	4	14K	250M
1403/08/29	18,050	17,595	18,050	17,714	0.68	9	8K	148M
1403/08/28	17,444	17,444	17,728	17,595	1.43	7	9K	166M
1403/08/27	17,483	17,176	17,483	17,347	0.11	15	305K	5B
1403/08/26	17,200	17,200	17,345	17,328	2.90	45	611K	11B
1403/08/23	16,845	16,840	16,845	16,840	0.97	2	1K	18M
1403/08/22	16,590	16,590	16,739	16,679	(0.25)	5	4K	71M
1403/08/21	16,993	16,640	16,993	16,721	1.35	12	28K	467M
1403/08/20	16,499	16,499	16,499	16,499	3.00	7	52K	864M
1403/08/19	16,019	15,991	16,019	16,019	3.00	18	28K	451M
1403/08/16	15,614	15,539	15,961	15,553	(1.89)	4	7K	114M
1403/08/15	15,633	15,633	15,910	15,853	(0.13)	5	14K	219M
1403/08/14	15,873	15,873	15,873	15,873	0.59	2	135	2M
1403/08/13	15,867	15,753	15,867	15,780	(2.83)	6	12K	194M
1403/08/12	16,240	16,193	16,240	16,240	1.32	4	32K	526M
1403/08/09	15,909	15,878	16,262	16,028	0.21	11	36K	579M
1403/08/08	16,237	15,905	16,237	15,995	(1.22)	15	20K	318M
1403/08/07	16,199	16,121	16,372	16,192	(0.04)	16	341K	6B
1403/08/06	16,100	16,100	16,199	16,198	2.99	26	130K	2B
1403/08/05	15,728	15,728	15,728	15,728	3.00	20	347K	5B
1403/08/02	15,270	15,270	15,270	15,270	(1.81)	1	1K	16M
1403/08/01	15,638	15,426	15,638	15,552	(1.05)	4	1K	16M
1403/07/30	15,718	15,698	15,718	15,717	0.42	2	6K	97M
1403/07/29	15,654	15,635	15,787	15,652	(1.52)	6	5K	84M
1403/07/28	16,120	15,866	16,120	15,893	(1.88)	4	3K	48M
1403/07/25	15,860	15,860	16,220	16,198	0.59	2	5K	86M
1403/07/24	16,132	16,040	16,229	16,103	(0.72)	9	9K	152M
1403/07/23	16,464	16,192	16,464	16,219	(2.4)	9	32K	511M
1403/07/22	16,683	16,470	16,683	16,618	1.12	6	101K	2B
1403/07/21	16,097	16,097	16,540	16,434	0.56	11	13K	212M
1403/07/18	16,347	16,186	16,347	16,343	0.97	8	11K	185M
1403/07/17	15,876	15,876	16,196	16,186	0.94	3	10K	169M
1403/07/16	15,806	15,806	16,124	16,036	0.44	10	21K	334M
1403/07/15	15,965	15,965	15,965	15,965	(1.0)	4	3K	54M
1403/07/11	16,126	16,126	16,126	16,126	(0.99)	2	778	13M
1403/07/10	16,606	16,278	16,606	16,288	(0.94)	5	2K	34M
1403/07/08	16,442	16,442	16,442	16,442	(1.0)	4	6K	101M
1403/07/07	16,608	16,608	16,608	16,608	(1.0)	6	16K	268M
1403/07/04	16,798	16,587	16,810	16,775	(0.21)	12	253K	4B
1403/07/03	16,815	16,797	16,815	16,811	0.97	10	431K	7B
1403/07/02	16,650	16,650	16,650	16,650	1.67	2	400K	7B
1403/07/01	16,390	16,372	16,463	16,376	0.11	6	7K	115M
1403/06/28	16,342	16,341	16,383	16,358	0.66	6	23K	370M
1403/06/27	16,202	16,202	16,330	16,251	0.33	2	806	13M
1403/06/26	16,209	16,082	16,209	16,197	0.85	3	12K	201M
1403/06/25	16,138	16,045	16,138	16,060	0.54	5	3M	48B
1403/06/24	16,073	15,937	16,111	15,974	(1.14)	5	15K	236M
1403/06/20	16,141	16,141	16,159	16,159	0.08	3	19K	310M
1403/06/19	16,160	16,132	16,160	16,146	0.75	4	20K	323M
1403/06/18	16,118	15,973	16,118	16,026	(1.54)	12	100K	2B
1403/06/17	16,389	16,268	16,390	16,277	(0.62)	20	52K	840M
1403/06/13	16,379	16,302	16,389	16,379	0.21	10	134K	2B
1403/06/11	16,343	16,289	16,386	16,344	0.91	3	80K	1B
1403/06/10	16,077	16,077	16,310	16,197	0.92	7	223K	4B
1403/06/07	16,049	16,049	16,049	16,049	0.62	3	4K	67M
1403/06/06	15,950	15,950	15,998	15,950	0.0	9	3M	53B
1403/06/05	15,950	15,950	15,950	15,950	0.13	1	8K	121M
1403/06/03	15,930	15,930	15,930	15,930	1.98	4	27K	431M
1403/05/31	15,620	15,620	15,620	15,620	0.71	1	242	4M
1403/05/30	15,510	15,510	15,510	15,510	(0.74)	1	43K	672M
1403/05/29	15,650	15,558	15,650	15,626	0.08	5	10K	151M
1403/05/28	15,615	15,611	15,615	15,613	0.86	3	275	4M
1403/05/27	15,492	15,402	15,492	15,480	1.26	5	53K	819M
1403/05/24	15,288	15,207	15,288	15,288	1.08	2	2K	31M
1403/05/23	15,127	15,102	15,127	15,124	(0.24)	3	22K	326M
1403/05/22	14,850	14,750	15,180	15,161	1.21	5	1M	16B
1403/05/21	14,981	14,980	14,981	14,980	1.98	3	878	13M
1403/05/20	14,876	14,627	14,876	14,689	0.42	7	51K	755M
1403/05/16	14,632	14,625	14,632	14,627	1.96	3	1K	15M
1403/05/15	14,346	14,345	14,380	14,346	(1.99)	10	19K	269M
1403/05/14	14,636	14,636	14,661	14,637	(1.99)	11	104K	2B
1403/05/13	14,920	14,920	15,012	14,934	(4.95)	5	3K	38M
1403/05/10	16,097	15,550	16,097	15,711	(1.62)	13	32K	510M
1403/05/09	15,969	15,969	15,969	15,969	(1.89)	2	100	2M
1403/05/08	16,290	16,014	16,290	16,276	(0.13)	22	170K	3B
1403/05/06	16,270	16,270	16,355	16,298	(0.13)	12	46K	744M
1403/05/03	16,279	16,278	16,396	16,320	(0.58)	15	235K	4B
1403/05/02	16,432	16,342	16,480	16,416	1.60	18	225K	4B
1403/05/01	16,163	16,132	16,213	16,157	0.27	7	27K	432M
1403/04/31	16,123	15,988	16,123	16,113	(0.38)	5	11K	173M
1403/04/30	16,343	16,116	16,343	16,174	(0.74)	18	92K	1B
1403/04/27	16,294	16,294	16,294	16,294	(0.37)	1	65	1M
1403/04/24	16,356	16,258	16,356	16,355	0.45	6	38K	620M
1403/04/23	16,269	16,269	16,306	16,282	(0.13)	4	39K	638M
1403/04/20	16,296	16,210	16,313	16,303	0.16	15	208K	3B
1403/04/19	16,183	16,177	16,303	16,277	0.46	14	38K	614M
1403/04/18	16,244	16,175	16,244	16,203	(1.23)	14	243K	4B
1403/04/17	16,201	16,200	16,554	16,404	(0.27)	37	1M	20B
1403/04/16	15,800	15,800	16,623	16,448	5.67	43	270K	4B
1403/04/13	15,474	15,474	15,591	15,565	0.73	3	9K	138M
1403/04/12	15,457	15,442	15,501	15,452	0.45	3	210K	3B
1403/04/11	15,383	15,383	15,383	15,383	0.08	1	68	1M
1403/04/09	15,203	15,203	15,479	15,371	1.21	6	305K	5B
1403/04/06	15,273	15,166	15,273	15,187	1.70	30	232K	4B
1403/04/04	14,817	14,817	14,967	14,933	1.41	3	3K	39M
1403/04/02	14,643	14,643	14,730	14,725	0.10	4	2M	26B
1403/03/30	14,710	14,689	14,710	14,710	1.29	4	100K	1B
1403/03/29	14,528	14,482	14,528	14,523	0.34	5	2K	25M
1403/03/27	14,481	14,435	14,481	14,474	(1.09)	4	201K	3B
1403/03/26	14,642	14,627	14,642	14,634	(0.95)	2	200K	3B
1403/03/23	14,774	14,721	14,774	14,774	0.02	3	100K	1B
1403/03/22	14,774	14,759	14,780	14,771	(0.21)	3	300K	4B
1403/03/21	14,795	14,795	14,810	14,802	1.39	2	200K	3B
1403/03/20	14,599	14,599	14,599	14,599	0.13	4	200K	3B
1403/03/19	14,580	14,580	14,580	14,580	(1.88)	3	3M	40B
1403/03/13	14,860	14,860	14,860	14,860	0.55	1	337	5M
1403/03/12	14,779	14,749	14,779	14,778	(0.23)	3	41K	609M
1403/03/09	14,881	14,793	14,881	14,812	1.01	3	52K	769M
1403/03/08	14,646	14,623	14,746	14,664	0.43	12	68K	993M
1403/03/07	14,601	14,601	14,601	14,601	0.08	1	5K	73M
1403/03/06	14,580	14,580	14,590	14,590	(0.7)	4	6K	95M
1403/03/05	14,797	14,675	14,797	14,693	(1.51)	5	18K	261M
1403/03/01	14,906	14,906	15,009	14,918	(0.09)	3	1K	22M
1403/02/30	14,981	14,836	14,982	14,932	(4.1)	7	2M	35B
1403/02/26	15,500	15,500	15,670	15,570	(0.08)	9	733	11M
1403/02/25	15,581	15,500	15,584	15,582	0.58	45	71K	1B
1403/02/24	15,631	15,391	15,631	15,492	(1.35)	5	36K	557M
1403/02/23	15,704	15,704	15,704	15,704	(1.18)	1	30	471K
1403/02/22	15,895	15,887	15,895	15,892	(0.53)	6	17K	268M
1403/02/19	15,967	15,967	16,063	15,976	(0.67)	3	713	11M
1403/02/18	16,120	16,018	16,120	16,084	0.26	14	4M	60B
1403/02/17	16,164	16,034	16,164	16,043	(0.77)	6	83K	1B
1403/02/16	16,226	16,146	16,226	16,167	(0.36)	6	12K	199M
1403/02/12	16,226	16,226	16,227	16,226	0.55	2	52K	844M
1403/02/11	16,137	16,137	16,138	16,138	(0.41)	2	13K	208M
1403/02/10	16,274	16,130	16,283	16,205	0.16	7	94K	2B
1403/02/09	16,223	16,157	16,228	16,179	(1.77)	11	790K	13B
1403/02/08	16,373	16,300	16,490	16,471	0.95	8	24K	388M
1403/02/05	16,331	16,263	16,361	16,316	0.60	7	236K	4B
1403/02/04	16,199	16,198	16,247	16,219	(0.21)	5	66K	1B
1403/02/03	16,227	16,208	16,296	16,253	0.79	9	800K	13B
1403/02/02	16,270	16,080	16,270	16,125	0.81	12	136K	2B
1403/02/01	15,714	15,714	16,092	15,995	3.82	35	745K	12B
1403/01/29	15,383	15,383	16,009	15,406	(1.85)	53	304K	5B
1403/01/28	15,452	15,452	15,698	15,696	1.98	17	151K	2B
1403/01/27	15,000	15,000	15,393	15,391	1.98	9	63K	971M
1403/01/26	15,092	15,092	15,093	15,092	(1.99)	8	32K	484M
1403/01/25	15,615	15,172	15,615	15,399	(3.2)	14	275K	4B
1403/01/21	15,941	15,898	15,948	15,908	(0.27)	6	14K	224M
1403/01/20	15,901	15,845	16,107	15,951	(1.92)	51	1M	23B
1403/01/19	15,635	15,635	17,650	16,263	(1.18)	85	2M	31B
1403/01/18	16,063	15,699	17,350	16,458	2.10	39	954K	16B
1403/01/15	16,175	16,112	16,175	16,119	0.38	11	20K	322M
1403/01/14	15,863	15,863	16,129	16,058	(0.84)	6	1K	19M
1403/01/11	16,194	16,190	16,202	16,194	(0.35)	9	28K	457M
1403/01/08	16,162	16,162	16,256	16,251	0.45	6	27K	440M
1403/01/07	16,085	16,085	16,180	16,179	(0.44)	2	326	5M
1403/01/06	16,284	16,098	16,380	16,251	2.50	14	62K	1B
1403/01/05	15,669	15,669	16,136	15,854	2.13	68	1M	23B
1402/12/28	15,486	15,486	15,546	15,524	1.54	6	5K	75M
1402/12/27	15,269	15,269	15,361	15,288	1.08	7	4K	61M
1402/12/26	15,210	15,093	15,210	15,125	0.05	10	6K	95M
1402/12/23	15,103	15,103	15,193	15,117	(1.37)	6	3K	39M
1402/12/22	15,300	15,183	15,329	15,327	(0.53)	7	102K	2B
1402/12/21	15,366	15,259	15,410	15,409	(0.12)	41	3M	50B
1402/12/20	15,433	15,332	15,433	15,428	(0.46)	6	27K	421M
1402/12/16	15,689	15,452	15,700	15,500	(1.26)	22	883K	14B
1402/12/15	15,362	15,134	16,858	15,698	(1.35)	82	2M	28B
1402/12/14	15,373	15,240	16,500	15,913	3.83	28	729K	12B
1402/12/13	15,491	15,239	15,492	15,326	2.21	16	98K	1B
1402/12/12	14,732	14,703	15,250	14,995	0.79	23	564K	8B
1402/12/09	14,877	14,877	14,877	14,877	(2.18)	1	107	2M
1402/12/08	14,689	14,608	15,700	15,209	3.69	22	584K	9B
1402/12/07	14,754	14,550	14,754	14,668	0.68	3	918	13M
1402/12/05	13,961	13,961	14,950	14,569	(2.67)	4	30K	442M
1402/11/30	14,981	14,950	14,981	14,968	1.05	10	336K	5B
1402/11/29	14,712	14,711	14,847	14,812	(0.32)	14	331K	5B
1402/11/28	14,812	14,811	14,901	14,859	(0.73)	8	3K	42M
1402/11/24	14,971	14,966	14,971	14,968	(0.95)	5	12K	185M
1402/11/23	15,104	15,103	15,193	15,112	(0.72)	3	697	11M
1402/11/21	15,304	15,212	15,304	15,221	0.22	5	1K	16M
1402/11/18	15,250	15,158	15,250	15,187	(0.69)	7	1K	16M
1402/11/17	15,293	15,293	15,293	15,293	0.59	5	1K	19M
1402/11/16	15,133	15,133	15,224	15,203	0.15	4	6K	96M
1402/11/15	15,324	15,150	15,324	15,180	(1.38)	9	94K	1B
1402/11/14	15,393	15,393	15,393	15,393	0.22	1	70	1M
1402/11/11	15,359	15,359	15,359	15,359	(0.07)	1	67	1M
1402/11/10	15,370	15,370	15,370	15,370	(0.03)	1	66	1M
1402/11/09	15,374	15,374	15,465	15,375	(0.54)	5	76K	1B
1402/11/08	15,458	15,458	15,458	15,458	0.46	2	195	3M
1402/11/07	15,347	15,347	15,415	15,387	0.33	9	36K	549M
1402/11/04	15,336	15,336	15,336	15,336	0.30	3	56K	866M
1402/11/03	15,290	15,207	15,298	15,290	(1.31)	5	1M	18B
1402/11/02	15,534	15,461	15,534	15,493	0.21	9	458K	7B
1402/11/01	15,622	15,450	15,622	15,461	(2.53)	14	24K	376M
1402/10/30	15,919	15,782	15,919	15,862	(0.5)	9	45K	707M
1402/10/27	15,941	15,941	15,941	15,941	0.28	5	21K	342M
1402/10/26	15,805	15,805	15,899	15,896	(0.82)	25	58K	929M
1402/10/25	16,039	15,982	16,078	16,028	0.46	12	493K	8B
1402/10/24	15,929	15,929	16,048	15,955	0.43	16	412K	7B
1402/10/23	15,796	15,795	15,974	15,886	(0.16)	15	369K	6B
1402/10/20	15,709	15,709	15,927	15,911	1.26	11	6K	97M
1402/10/19	15,720	15,624	15,800	15,713	0.29	9	206K	3B
1402/10/18	15,667	15,667	15,667	15,667	(0.45)	1	6K	86M
1402/10/16	15,738	15,738	15,738	15,738	0.15	6	17K	268M
1402/10/13	15,726	15,633	15,797	15,715	0.94	5	201K	3B
1402/10/12	15,529	15,529	15,607	15,568	(0.36)	3	200K	3B
1402/10/11	15,625	15,625	15,625	15,625	(0.3)	2	647	10M
1402/10/10	15,636	15,636	15,707	15,672	0.37	5	205K	3B
1402/10/09	15,654	15,580	15,654	15,614	0.29	8	404K	6B
1402/10/06	15,609	15,531	15,609	15,569	0.71	5	16K	253M
1402/10/05	15,450	15,450	15,500	15,459	(0.92)	2	407	6M
1402/10/04	15,603	15,603	15,603	15,603	0.13	1	1K	16M
1402/10/02	15,570	15,553	15,605	15,582	0.12	5	437K	7B
1402/09/29	15,626	15,528	15,626	15,564	(0.3)	6	12K	190M
1402/09/28	15,596	15,596	15,688	15,611	0.96	6	1K	21M
1402/09/27	15,362	15,362	15,618	15,463	0.96	4	3K	41M
1402/09/25	15,213	15,213	15,319	15,316	0.89	4	2K	23M
1402/09/22	15,179	15,179	15,273	15,181	(0.05)	4	6K	85M
1402/09/21	15,189	15,189	15,189	15,189	(0.58)	3	17K	265M
1402/09/20	15,280	15,231	15,280	15,277	0.81	4	59K	897M
1402/09/19	15,171	15,125	15,215	15,154	(0.53)	4	11K	165M
1402/09/18	15,305	15,191	15,305	15,235	(0.14)	6	18K	278M
1402/09/15	15,193	15,193	15,303	15,256	0.70	11	6K	96M
1402/09/14	15,161	15,072	15,235	15,150	(0.26)	22	425K	6B
1402/09/13	15,194	15,114	15,281	15,190	1.15	14	153K	2B
1402/09/12	15,011	14,913	15,152	15,018	0.17	26	400K	6B
1402/09/11	14,970	14,970	15,009	14,993	1.03	6	2K	29M
1402/09/08	14,723	14,723	14,852	14,840	1.26	4	5K	80M
1402/09/06	14,658	14,568	14,658	14,656	0.50	4	32K	473M
1402/09/05	14,540	14,540	14,671	14,583	0.32	4	1K	21M
1402/09/01	14,541	14,459	14,541	14,537	1.11	8	203K	3B
1402/08/30	14,377	14,373	14,420	14,377	0.26	5	68K	979M
1402/08/29	14,340	14,340	14,340	14,340	(0.53)	1	74	1M
1402/08/28	14,352	14,341	14,427	14,416	0.49	12	433K	6B
1402/08/27	14,361	14,331	14,361	14,346	(1.07)	12	840K	12B
1402/08/24	14,800	14,421	14,800	14,501	0.41	6	7K	97M
1402/08/23	14,432	14,374	14,460	14,442	(0.42)	7	5K	79M
1402/08/22	14,475	14,452	14,562	14,503	(0.56)	4	6K	87M
1402/08/21	14,523	14,523	14,593	14,585	0.13	3	87K	1B
1402/08/20	14,607	14,467	14,607	14,566	0.19	16	342K	5B
1402/08/17	14,563	14,500	14,565	14,538	0.55	8	127K	2B
1402/08/16	14,392	14,392	14,559	14,458	0.61	13	201K	3B
1402/08/15	14,265	14,265	14,414	14,370	1.19	9	93K	1B
1402/08/14	14,133	14,132	14,350	14,201	0.51	7	9K	133M
1402/08/13	14,114	14,072	14,143	14,129	1.95	4	30K	431M
1402/08/10	13,895	13,760	13,900	13,859	(1.17)	11	518K	7B
1402/08/09	14,039	13,997	14,039	14,023	0.67	6	361K	5B
1402/08/08	13,930	13,930	13,930	13,930	1.95	4	61K	851M
1402/08/07	13,649	13,649	13,844	13,663	0.32	8	301K	4B
1402/08/06	13,619	13,619	13,619	13,619	(3.53)	1	5K	68M
1402/08/03	14,130	14,053	14,130	14,118	1.07	4	6K	89M
1402/08/02	13,884	13,884	13,968	13,968	(1.62)	3	21K	288M
1402/08/01	14,198	14,198	14,198	14,198	0.78	1	780	11M
1402/07/30	14,162	14,087	14,162	14,088	(0.46)	2	7K	99M
1402/07/29	14,110	14,110	14,157	14,153	0.43	2	11K	156M
1402/07/26	14,189	14,030	14,189	14,093	(0.4)	3	3K	47M
1402/07/25	14,151	14,119	14,151	14,149	0.50	3	81K	1B
1402/07/24	13,943	13,943	14,121	14,079	1.10	6	4M	49B
1402/07/23	13,928	13,895	13,928	13,926	(0.64)	3	105K	1B
1402/07/22	14,016	14,016	14,016	14,016	(0.78)	2	10K	140M
1402/07/19	14,128	14,100	14,128	14,126	1.16	7	201K	3B
1402/07/18	13,943	13,943	14,114	13,964	0.58	6	201K	3B
1402/07/17	13,836	13,836	13,889	13,884	0.84	3	12K	161M
1402/07/16	14,156	13,744	14,156	13,768	(3.1)	5	9K	124M
1402/07/15	14,381	14,201	14,381	14,208	(0.94)	6	116K	2B
1402/07/12	14,341	14,341	14,400	14,343	0.62	4	103K	1B
1402/07/10	14,178	14,178	14,278	14,255	0.08	11	114K	2B
1402/07/09	14,279	14,209	14,279	14,244	(1.21)	12	72K	1B
1402/07/08	14,513	14,325	14,513	14,418	(0.82)	5	10K	151M
1402/07/05	14,523	14,522	14,609	14,537	0.15	10	7K	105M
1402/07/04	14,484	14,484	14,544	14,515	(0.62)	2	42K	610M
1402/07/03	14,606	14,606	14,606	14,606	(0.15)	4	2K	31M
1402/07/01	14,605	14,605	14,693	14,628	(0.15)	10	9K	137M
1402/06/29	14,699	14,650	14,699	14,650	(0.07)	28	21M	306B
1402/06/28	14,632	14,632	14,717	14,660	(0.41)	6	39K	570M
1402/06/27	14,745	14,627	14,830	14,721	0.37	10	51K	755M
1402/06/26	14,658	14,657	14,742	14,667	(0.22)	7	13K	196M
1402/06/22	14,708	14,658	14,708	14,699	0.77	3	483	7M
1402/06/21	14,587	14,587	14,587	14,587	(0.08)	2	650	9M
1402/06/20	14,577	14,577	14,664	14,598	(0.1)	6	6K	80M
1402/06/19	14,612	14,612	14,612	14,612	(0.01)	1	654K	10B
1402/06/18	14,774	14,559	14,774	14,614	(1.66)	26	1M	19B
1402/06/14	14,893	14,779	14,929	14,861	(0.03)	56	2M	32B
1402/06/13	14,606	14,606	14,945	14,866	1.39	61	1M	17B
1402/06/12	14,608	14,593	14,764	14,662	0.01	25	1M	17B
1402/06/11	14,661	14,660	14,662	14,661	0.41	16	117K	2B
1402/06/08	14,601	14,590	14,648	14,601	(0.08)	8	100K	1B
1402/06/07	14,489	14,489	14,712	14,612	0.79	35	1M	20B
1402/06/06	14,353	14,353	14,659	14,497	1.13	51	1M	19B
1402/06/05	14,163	14,116	14,483	14,335	2.56	26	2M	23B
1402/06/04	13,865	13,865	14,147	13,977	1.76	37	1M	16B
1402/06/01	13,660	13,659	13,882	13,735	0.49	14	562K	8B
1402/05/31	13,672	13,668	13,672	13,668	0.10	2	42K	572M
1402/05/30	13,740	13,643	13,750	13,654	0.21	7	46K	622M
1402/05/29	13,630	13,556	13,659	13,626	(0.85)	7	119K	2B
1402/05/28	13,830	13,639	13,830	13,743	(0.59)	4	6K	82M
1402/05/25	13,820	13,820	13,904	13,824	(0.3)	3	2K	28M
1402/05/24	13,865	13,865	13,865	13,865	(1.74)	1	100K	1B
1402/05/23	14,095	14,020	14,139	14,111	1.69	12	738K	10B
1402/05/22	13,800	13,796	13,921	13,877	(0.86)	10	113K	2B
1402/05/21	14,006	13,921	14,006	13,998	(2.38)	4	11K	156M
1402/05/18	14,339	14,339	14,339	14,339	0.74	1	2K	22M
1402/05/17	14,249	14,163	14,249	14,234	(0.74)	3	6K	83M
1402/05/16	14,340	14,253	14,340	14,340	0.63	4	20K	288M
1402/05/15	14,250	14,200	14,259	14,250	0.37	5	352K	5B
1402/05/14	14,143	14,061	14,227	14,198	1.71	18	490K	7B
1402/05/10	13,845	13,845	14,150	13,959	1.06	14	503K	7B
1402/05/09	13,816	13,755	13,816	13,813	0.91	4	106K	1B
1402/05/08	13,688	13,688	13,688	13,688	(1.96)	1	444	6M
1402/05/07	13,974	13,833	14,046	13,961	0.50	9	80K	1B
1402/05/04	13,856	13,856	13,965	13,892	(0.76)	7	207K	3B
1402/05/03	13,992	13,879	14,012	13,999	2.09	10	602K	8B
1402/05/02	13,703	13,703	13,841	13,713	0.62	17	404K	6B
1402/05/01	13,621	13,621	13,700	13,628	(0.23)	2	920	13M
1402/04/31	13,660	13,600	13,729	13,660	(1.65)	4	300K	4B
1402/04/28	13,856	13,731	14,017	13,889	2.25	15	450K	6B
1402/04/27	13,562	13,562	13,787	13,584	2.47	15	731K	10B
1402/04/26	13,600	13,158	13,600	13,257	(3.32)	25	574K	8B
1402/04/25	13,846	13,577	13,846	13,712	(3.42)	7	102K	1B
1402/04/24	14,226	13,976	14,240	14,197	2.19	8	233K	3B
1402/04/21	13,729	13,729	13,922	13,893	(4.19)	8	506K	7B
1402/04/20	14,500	14,500	14,500	14,500	(0.01)	1	5K	72M
1402/04/19	14,524	14,453	14,525	14,501	(1.02)	6	32K	458M
1402/04/18	14,650	14,650	14,650	14,650	(0.05)	6	333K	5B
1402/04/17	14,700	14,635	14,700	14,657	(0.41)	8	273K	4B
1402/04/14	14,726	14,626	14,726	14,717	0.04	8	404K	6B
1402/04/13	14,739	14,593	14,870	14,711	0.94	17	210K	3B
1402/04/12	14,272	14,272	14,691	14,574	2.63	42	188K	3B
1402/04/11	14,189	14,189	14,436	14,201	(0.31)	14	466K	7B
1402/04/10	14,250	14,187	14,326	14,245	1.19	6	519K	7B
1402/04/07	14,070	14,070	14,343	14,077	(2.85)	13	365K	5B
1402/04/06	14,584	14,235	14,584	14,490	(0.76)	19	476K	7B
1402/04/05	14,634	14,590	14,685	14,601	0.13	6	401K	6B
1402/04/04	14,410	14,350	14,620	14,582	1.90	48	8M	117B
1402/04/03	14,232	14,231	14,403	14,310	(0.35)	10	221K	3B
1402/03/31	14,324	14,324	14,468	14,360	0.41	6	14K	202M
1402/03/30	14,250	14,114	14,376	14,302	0.47	9	16K	225M
1402/03/29	14,198	14,198	14,361	14,235	0.47	10	115K	2B
1402/03/28	14,207	14,049	14,340	14,169	(1.31)	10	15K	211M
1402/03/27	14,340	14,335	14,472	14,357	(1.6)	15	348K	5B
1402/03/24	14,672	14,527	14,673	14,590	(1.08)	15	22K	325M
1402/03/23	14,751	14,740	14,800	14,750	(1.21)	6	201K	3B
1402/03/22	14,931	14,930	14,950	14,931	(1.96)	9	241K	4B
1402/03/21	15,230	15,224	15,273	15,229	(0.84)	13	268K	4B
1402/03/20	15,578	15,273	15,578	15,358	(1.19)	17	389K	6B
1402/03/17	15,500	15,457	15,643	15,543	(0.51)	21	902K	14B
1402/03/16	15,664	15,522	15,678	15,623	(0.26)	31	1M	21B
1402/03/13	15,600	15,600	15,690	15,664	0.01	22	527K	8B
1402/03/10	15,600	15,600	15,709	15,663	0.35	22	587K	9B
1402/03/09	15,600	15,570	15,693	15,609	(0.48)	17	331K	5B
1402/03/08	15,655	15,650	15,755	15,685	0.05	34	273K	4B
1402/03/07	15,690	15,630	15,765	15,677	(0.06)	22	909K	14B
1402/03/06	15,739	15,660	15,755	15,687	0.17	30	630K	10B
1402/03/03	15,688	15,605	15,708	15,661	0.33	101	2M	26B
1402/03/02	15,665	15,598	15,665	15,610	0.15	44	981K	15B
1402/03/01	15,648	15,570	15,648	15,587	0.11	26	1M	16B
1402/02/31	15,500	15,500	15,647	15,570	0.10	48	10M	160B
1402/02/30	15,626	15,550	15,646	15,554	0.04	44	5M	74B
1402/02/27	15,601	15,500	15,601	15,548	0.16	52	7M	108B
1402/02/25	15,539	15,470	15,581	15,523	0.23	99	970K	15B
1402/02/24	15,410	15,410	15,539	15,488	1.28	93	870K	13B
1402/02/20	15,343	14,743	15,343	15,292	0.88	12	258K	4B
1402/02/19	15,125	15,125	15,475	15,159	(2.13)	10	199K	3B
1402/02/18	15,532	15,037	15,533	15,489	(4.56)	20	297K	5B
1402/02/17	16,228	16,228	16,240	16,229	(0.14)	20	19K	301M
1402/02/16	16,219	16,219	16,381	16,252	0.69	7	5K	77M
1402/02/13	16,139	16,139	16,141	16,140	(0.06)	18	35K	560M
1402/02/12	16,040	16,030	16,190	16,149	0.88	9	51K	821M
1402/02/11	16,080	15,870	16,080	16,008	0.75	33	3M	51B
1402/02/10	15,879	15,878	15,929	15,889	1.20	23	69K	1B
1402/02/09	15,574	15,574	15,727	15,700	3.80	9	28K	439M
1402/02/06	15,125	15,125	15,225	15,125	(0.47)	3	11K	159M
1402/02/05	15,055	15,050	15,255	15,196	1.84	6	5K	75M
1402/02/04	14,924	14,776	14,939	14,922	0.67	16	84K	1B
1402/01/30	14,826	14,726	14,874	14,823	0.43	9	18K	274M
1402/01/29	14,557	14,557	14,853	14,759	1.98	9	80K	1B
1402/01/28	14,378	14,178	14,672	14,472	1.65	8	77K	1B
1402/01/27	14,372	14,229	14,372	14,237	0.10	8	17K	249M
1402/01/26	14,171	14,171	14,380	14,223	0.91	16	243K	3B
1402/01/22	13,869	13,869	14,199	14,095	0.15	41	10M	147B
1402/01/21	14,120	13,610	14,150	14,074	1.87	17	83K	1B
1402/01/20	13,769	13,769	14,100	13,816	0.92	16	500K	7B
1402/01/19	13,620	13,615	13,849	13,690	1.70	17	499K	7B
1402/01/16	13,379	13,379	13,545	13,461	0.61	19	340K	5B
1402/01/15	13,367	13,274	13,420	13,379	0.32	15	184K	2B
1402/01/14	13,336	13,335	13,350	13,336	0.53	15	53K	705M
1402/01/09	13,266	13,266	13,266	13,266	2.56	1	1K	19M
1402/01/08	12,935	12,935	12,935	12,935	0.78	1	3K	39M
1402/01/07	12,764	12,764	12,854	12,835	0.56	2	4K	49M
1402/01/05	12,764	12,764	12,764	12,764	0.90	1	600	8M
1401/12/28	12,537	12,537	12,663	12,650	2.13	4	9K	118M
1401/12/27	12,260	12,260	12,411	12,386	3.87	4	6K	68M
1401/12/24	11,871	11,871	12,030	11,924	0.79	2	2K	18M
1401/12/23	11,831	11,819	11,831	11,831	(0.08)	3	50K	593M
1401/12/22	11,841	11,841	11,842	11,841	(0.7)	3	2K	18M
1401/12/21	11,990	11,924	11,990	11,925	(2.17)	31	12M	143B
1401/12/20	12,189	12,189	12,190	12,189	(0.11)	5	2K	29M
1401/12/16	12,161	12,161	12,202	12,202	1.79	27	25M	301B
1401/12/14	12,010	11,890	12,010	11,987	(0.19)	5	1K	12M
1401/12/13	12,010	12,010	12,010	12,010	(0.65)	1	750	9M
1401/12/10	12,089	12,089	12,089	12,089	(0.09)	2	15K	187M
1401/12/09	12,100	12,100	12,100	12,100	0.50	1	10K	121M
1401/12/08	12,040	12,040	12,040	12,040	0.06	2	7K	90M
1401/12/07	12,059	11,841	12,089	12,033	1.50	5	67K	806M
1401/12/06	11,658	11,658	11,933	11,855	3.48	15	187K	2B
1401/12/03	11,456	11,456	11,456	11,456	2.10	2	531	6M
1401/12/01	11,206	11,206	11,234	11,220	1.77	4	100K	1B
1401/11/30	11,026	11,025	11,026	11,025	(1.62)	2	1K	11M
1401/11/23	11,206	11,206	11,206	11,206	1.01	1	450	5M
1401/11/18	11,094	11,094	11,094	11,094	0.90	1	87	965K
1401/11/17	10,995	10,995	10,995	10,995	(0.89)	2	5K	56M
1401/11/12	11,094	11,094	11,094	11,094	0.26	1	910	10M
1401/11/09	11,065	11,065	11,065	11,065	(1.76)	5	5M	55B
1401/11/08	11,263	11,263	11,263	11,263	(1.14)	1	464	5M
1401/11/03	11,393	11,393	11,393	11,393	(0.65)	2	10K	114M
1401/10/28	11,467	11,467	11,467	11,467	1.00	1	87	998K
1401/10/27	11,353	11,353	11,353	11,353	(0.59)	3	6K	64M
1401/10/26	11,293	11,293	11,457	11,420	0.69	3	1K	12M
1401/10/21	11,342	11,342	11,342	11,342	0.17	1	500	6M
1401/10/20	11,323	11,323	11,323	11,323	0.97	1	1K	11M
1401/10/19	11,214	11,214	11,214	11,214	0.24	1	3K	32M
1401/10/18	11,187	11,187	11,187	11,187	0.49	1	994	11M
1401/10/14	11,122	11,122	11,234	11,133	(0.11)	3	4K	49M
1401/10/13	11,145	11,145	11,145	11,145	0.06	1	500	6M
1401/10/11	11,136	11,136	11,226	11,138	(0.35)	5	17K	188M
1401/10/10	11,177	11,167	11,177	11,177	(0.4)	3	50K	564M
1401/10/07	11,203	11,160	11,240	11,222	1.19	4	2K	18M
1401/10/05	11,090	11,090	11,090	11,090	(0.15)	1	467	5M
1401/10/03	11,133	11,107	11,133	11,107	0.09	7	5M	56B
1401/09/30	11,096	11,096	11,097	11,097	0.73	5	65K	726M
1401/09/28	10,965	10,965	11,017	11,017	(0.02)	7	5M	56B
1401/09/27	10,922	10,922	11,030	11,019	1.08	2	102	1M
1401/09/26	10,901	10,901	10,901	10,901	0.50	3	6K	65M
1401/09/20	10,847	10,847	10,847	10,847	0.43	12	12M	130B
1401/09/15	10,801	10,801	10,801	10,801	(0.19)	1	2K	21M
1401/09/13	10,822	10,822	10,822	10,822	(0.77)	2	90	974K
1401/09/12	10,908	10,801	10,908	10,906	(0.06)	3	94	1M
1401/09/09	10,923	10,816	10,924	10,913	1.21	9	2K	21M
1401/09/08	10,783	10,783	10,784	10,783	0.06	2	1K	11M
1401/09/06	10,776	10,776	10,776	10,776	0.28	1	146	2M
1401/09/02	10,746	10,746	10,746	10,746	0.0	1	10	107K
1401/08/30	10,746	10,746	10,746	10,746	0.30	2	3K	30M
1401/08/29	10,714	10,714	10,714	10,714	0.07	2	3K	27M
1401/08/28	10,706	10,706	10,706	10,706	(0.72)	1	5K	54M
1401/08/25	10,784	10,784	10,784	10,784	0.0	1	93	1M
1401/08/24	10,784	10,784	10,784	10,784	0.82	3	1K	12M
1401/08/23	10,696	10,696	10,696	10,696	(0.99)	1	500	5M
1401/08/22	10,804	10,800	10,804	10,803	0.10	4	2K	19M
1401/08/21	10,792	10,792	10,792	10,792	0.68	1	93	1M
1401/08/18	10,773	10,666	10,773	10,719	0.43	2	934	10M
1401/08/17	10,673	10,673	10,673	10,673	(0.38)	1	500	5M
1401/08/16	10,714	10,714	10,714	10,714	1.46	2	892	10M
1401/08/15	10,565	10,554	10,565	10,560	0.49	3	100K	1B
1401/08/14	10,508	10,508	10,508	10,508	0.20	1	2K	21M
1401/08/11	10,487	10,487	10,487	10,487	(0.98)	2	2K	16M
1401/08/10	10,591	10,591	10,591	10,591	0.21	1	95	1M
1401/08/09	10,569	10,569	10,569	10,569	0.61	1	475	5M
1401/08/08	10,505	10,505	10,505	10,505	1.45	1	476	5M
1401/08/07	10,350	10,350	10,361	10,355	0.50	2	100K	1B
1401/08/04	10,303	10,303	10,303	10,303	(2.35)	3	1K	12M
1401/08/02	10,545	10,545	10,600	10,551	0.31	7	11K	118M
1401/08/01	10,518	10,518	10,518	10,518	(0.58)	1	600	6M
1401/07/26	10,579	10,579	10,579	10,579	(0.01)	2	2K	26M
1401/07/24	10,580	10,580	10,580	10,580	0.01	1	104	1M
1401/07/23	10,579	10,579	10,579	10,579	0.07	3	6K	69M
1401/07/20	10,572	10,572	10,572	10,572	(0.32)	1	10K	106M
1401/07/19	10,637	10,531	10,637	10,606	0.63	3	2K	19M
1401/07/09	10,540	10,510	10,540	10,540	(0.09)	4	51K	532M
1401/07/06	10,500	10,500	10,550	10,549	(0.61)	3	51K	533M
1401/06/15	10,614	10,614	10,614	10,614	0.09	1	248	3M
1401/06/14	10,604	10,604	10,604	10,604	0.15	1	300	3M
1401/06/13	10,588	10,588	10,588	10,588	(0.81)	1	500	5M
1401/06/08	10,676	10,675	10,676	10,675	0.11	3	1K	12M
1401/06/07	10,663	10,663	10,663	10,663	(0.62)	1	100	1M
1401/06/06	10,780	10,679	10,780	10,730	0.21	2	101K	1B
1401/06/02	10,708	10,708	10,708	10,708	2.00	1	50K	535M
1401/05/31	10,498	10,498	10,498	10,498	(0.27)	1	1K	10M
1401/05/30	10,526	10,526	10,526	10,526	(1.68)	2	301	3M
1401/05/25	10,705	10,705	10,706	10,706	0.67	2	20K	214M
1401/05/24	10,603	10,603	10,653	10,635	0.15	7	71K	756M
1401/05/23	10,633	10,570	10,633	10,619	0.50	6	80K	850M
1401/05/22	10,506	10,503	10,613	10,566	0.80	5	46K	486M
1401/05/19	10,481	10,481	10,483	10,482	0.33	3	34K	353M
1401/05/18	10,461	10,403	10,502	10,448	0.62	7	117K	1B
1401/05/15	10,365	10,365	10,395	10,384	0.49	3	42K	431M
1401/05/12	10,313	10,313	10,343	10,333	0.26	5	46K	473M
1401/05/11	10,305	10,305	10,308	10,306	(0.08)	7	34K	355M
1401/05/10	10,314	10,311	10,314	10,314	0.49	3	16K	165M
1401/05/09	10,330	10,250	10,330	10,264	(1.19)	4	4K	46M
1401/05/08	10,396	10,366	10,399	10,388	0.11	12	92K	958M
1401/05/05	10,375	10,375	10,405	10,377	(0.1)	6	43K	449M
1401/05/04	10,388	10,385	10,416	10,387	(1.0)	3	30K	317M
1401/05/03	10,492	10,492	10,492	10,492	(1.04)	4	6K	60M
1401/05/02	10,602	10,602	10,602	10,602	0.04	2	34K	361M
1401/05/01	10,600	10,597	10,625	10,598	0.43	13	58K	610M
1401/04/29	10,553	10,550	10,553	10,553	0.30	3	16K	169M
1401/04/28	10,521	10,521	10,521	10,521	(0.03)	3	18K	189M
1401/04/26	10,524	10,524	10,524	10,524	(0.63)	3	4K	43M
1401/04/25	10,593	10,501	10,596	10,591	0.06	16	502K	5B
1401/04/22	10,574	10,574	10,604	10,585	0.20	9	23K	248M
1401/04/21	10,562	10,562	10,565	10,564	(1.14)	11	15K	159M
1401/04/20	10,685	10,685	10,688	10,686	(1.19)	3	2K	22M
1401/04/18	10,815	10,815	10,815	10,815	(0.01)	3	5K	54M
1401/04/15	10,816	10,816	10,819	10,816	0.20	3	17K	180M
1401/04/14	10,794	10,794	10,794	10,794	(0.14)	1	15K	162M
1401/04/13	10,811	10,808	10,811	10,809	0.41	4	69K	747M
1401/04/12	10,744	10,744	10,777	10,765	(0.81)	4	41K	436M
1401/04/11	10,853	10,853	10,853	10,853	0.01	4	4K	45M
1401/04/08	10,852	10,852	10,855	10,852	(0.07)	4	28K	303M
1401/04/07	10,853	10,850	10,882	10,860	0.50	8	23K	251M
1401/04/06	10,806	10,804	10,806	10,806	(0.62)	5	17K	184M
1401/04/05	10,872	10,872	10,875	10,873	(0.59)	5	4K	44M
1401/04/04	10,938	10,938	10,941	10,938	(0.45)	5	4K	47M
1401/03/31	10,987	10,987	10,987	10,987	0.08	3	2K	27M
1401/03/30	10,978	10,977	10,980	10,978	0.0	4	5K	59M
1401/03/29	10,980	10,977	10,980	10,978	(0.53)	5	4K	47M
1401/03/28	11,036	11,036	11,037	11,036	(0.23)	3	19K	210M
1401/03/25	11,061	11,061	11,064	11,061	0.22	9	81K	897M
1401/03/24	11,033	11,033	11,042	11,037	0.91	13	126K	1B
1401/03/23	10,937	10,937	10,940	10,938	0.72	5	37K	402M
1401/03/22	10,857	10,857	10,863	10,860	(0.25)	5	35K	375M
1401/03/21	10,887	10,887	10,890	10,887	0.40	14	62K	673M
1401/03/18	10,841	10,839	10,848	10,844	0.32	9	65K	706M
1401/03/17	10,809	10,807	10,812	10,809	(1.37)	4	26K	282M
1401/03/16	10,961	10,958	10,961	10,959	0.01	13	35K	384M
1401/03/11	10,958	10,957	10,958	10,958	0.90	8	129K	1B
1401/03/10	10,852	10,850	10,960	10,860	0.01	13	132K	1B
1401/03/09	10,859	10,858	10,862	10,859	0.40	9	112K	1B
1401/03/08	10,809	10,809	10,824	10,816	0.07	119	10M	109B
1401/03/07	10,808	10,808	10,811	10,808	0.26	4	11K	121M
1401/03/04	10,780	10,777	10,780	10,780	(0.06)	4	12K	125M
1401/03/03	10,789	10,786	10,789	10,786	(0.95)	4	6K	70M
1401/03/02	10,889	10,889	10,889	10,889	0.01	2	33K	355M
1401/03/01	10,887	10,886	10,889	10,888	(0.63)	9	15K	161M
1401/02/31	10,957	10,957	10,957	10,957	(0.09)	6	4K	41M
1401/02/28	10,964	10,964	10,970	10,967	(0.61)	10	48K	525M
1401/02/27	11,033	11,033	11,036	11,034	0.16	6	6K	70M
1401/02/26	11,006	11,006	11,030	11,016	(0.18)	23	123K	1B
1401/02/25	11,036	11,033	11,039	11,036	(0.5)	7	46K	512M
1401/02/24	10,994	10,992	11,110	11,091	1.02	13	34K	381M
1401/02/21	10,887	10,887	11,859	10,979	1.30	24	280K	3B
1401/02/20	10,790	10,790	10,950	10,838	(0.32)	19	175K	2B
1401/02/19	10,876	10,873	10,879	10,873	0.51	13	107K	1B
1401/02/18	10,810	10,810	10,824	10,818	0.06	19	92K	992M
1401/02/17	10,808	10,808	10,814	10,812	0.19	8	28K	297M
1401/02/12	10,791	10,791	10,794	10,792	0.10	6	9K	93M
1401/02/11	10,780	10,780	10,783	10,781	0.17	7	20K	218M
1401/02/10	10,763	10,763	10,765	10,763	(0.22)	8	41K	436M
1401/02/07	10,787	10,787	10,790	10,787	0.26	23	104K	1B
1401/02/06	10,759	10,758	10,761	10,759	0.54	13	53K	571M
1401/02/05	10,691	10,691	10,706	10,701	(0.21)	13	84K	899M
1401/02/04	10,723	10,723	10,726	10,724	0.0	9	12K	125M
1401/01/31	10,729	10,723	10,729	10,724	0.26	10	55K	588M
1401/01/30	10,692	10,692	10,700	10,696	(0.16)	21	32K	347M
1401/01/29	10,718	10,712	10,718	10,713	0.34	10	53K	565M
1401/01/28	10,666	10,666	10,684	10,677	0.40	16	56K	600M
1401/01/27	10,636	10,633	10,636	10,634	0.33	12	9K	98M
1401/01/24	10,591	10,591	10,606	10,599	(0.25)	16	40K	428M
1401/01/23	10,626	10,626	10,632	10,626	0.08	18	29K	305M
1401/01/22	10,623	10,617	10,623	10,617	0.02	13	17K	183M
1401/01/21	10,618	10,612	10,618	10,615	0.26	49	2M	22B
1401/01/20	10,588	10,587	10,594	10,588	(1.94)	66	264K	3B
1401/01/17	20,000	10,589	20,000	10,798	7.98	10	54K	581M
1400/09/22	10,000	10,000	10,000	10,000	0.0	310	5M	53B
1400/09/21	10,000	10,000	10,000	10,000	0.0	345	22M	224B