Name: ماشین سازی نیرو محرکه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ماشین سازی نیرو محرکه
تمحرکه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,090	9,510	10,090	9,630	(1.73)	103	2M	21B
1405/06/28	9,800	9,700	9,800	9,800	2.94	115	3M	26B
1405/06/25	9,520	9,290	9,520	9,520	2.92	105	2M	23B
1405/06/24	9,250	9,250	9,250	9,250	2.89	55	2M	20B
1405/06/23	8,990	8,990	8,990	8,990	2.98	33	220K	2B
1405/06/22	8,730	8,730	8,730	8,730	2.95	61	2M	19B
1405/06/21	8,480	8,440	8,480	8,480	2.91	116	3M	26B
1405/06/18	8,240	8,140	8,250	8,240	2.87	222	4M	36B
1405/06/17	8,010	8,010	8,010	8,010	2.96	28	1M	8B
1405/06/09	8,010	8,010	8,010	8,010	2.96	30	193K	2B
1405/06/08	7,780	7,780	7,780	7,780	1.97	29	181K	1B
1405/06/07	7,780	7,780	7,780	7,780	1.97	29	181K	1B
1405/06/04	7,630	7,500	7,630	7,630	1.87	56	692K	5B
1405/06/03	7,500	7,260	7,500	7,490	1.77	98	2M	14B
1405/06/02	7,320	7,310	7,590	7,360	(1.21)	63	780K	6B
1405/06/01	7,410	7,400	7,630	7,450	(1.32)	75	899K	7B
1405/05/31	7,500	7,490	7,770	7,550	(1.18)	102	1M	9B
1405/05/28	7,630	7,630	7,920	7,640	(1.67)	60	956K	7B
1405/05/24	7,740	7,630	7,870	7,770	0.52	62	979K	8B
1405/05/21	7,740	7,680	7,740	7,730	1.84	38	375K	3B
1405/05/20	7,740	7,680	7,740	7,730	1.84	38	375K	3B
1405/05/19	7,600	7,550	7,610	7,590	1.61	46	634K	5B
1405/05/18	7,560	7,400	7,560	7,470	0.67	45	473K	4B
1405/05/17	7,420	7,350	7,420	7,420	1.92	76	1M	10B
1405/05/14	7,150	7,150	7,290	7,280	1.82	36	498K	4B
1405/05/13	6,950	6,950	7,230	7,150	0.85	144	4M	25B
1405/05/12	6,950	6,950	7,230	7,150	0.85	144	4M	25B
1405/05/11	6,900	6,900	7,160	7,090	1.00	42	885K	6B
1405/05/10	6,830	6,820	7,080	7,020	1.01	33	633K	4B
1405/05/07	6,970	6,800	6,970	6,950	1.61	27	1M	8B
1405/05/06	6,590	6,590	6,850	6,840	1.79	44	556K	4B
1405/05/05	6,490	6,490	6,750	6,720	1.51	47	805K	5B
1405/05/04	6,650	6,500	6,650	6,620	1.53	30	292K	2B
1405/05/03	6,520	6,520	6,520	6,520	1.72	1	8K	50M
1405/04/29	6,410	6,400	6,410	6,410	1.91	14	690K	4B
1405/04/28	6,280	6,270	6,380	6,290	(1.41)	27	1M	8B
1405/04/27	6,350	6,350	6,570	6,380	(1.39)	34	2M	10B
1405/04/24	6,470	6,460	6,470	6,470	1.89	12	324K	2B
1405/04/23	6,460	6,220	6,460	6,350	0.16	33	767K	5B
1405/04/22	6,510	6,280	6,520	6,340	(0.94)	35	935K	6B
1405/04/21	6,400	6,400	6,400	6,400	(1.99)	23	738K	5B
1405/04/20	6,500	6,500	6,760	6,530	(1.51)	37	2M	12B
1405/04/17	6,630	6,630	6,670	6,630	(1.92)	71	2M	11B
1405/04/16	6,800	6,690	6,800	6,760	1.35	72	1M	9B
1405/04/15	6,640	6,500	6,670	6,670	1.99	63	3M	22B
1405/04/14	6,640	6,500	6,670	6,670	1.99	63	3M	22B
1405/04/13	6,640	6,500	6,670	6,670	1.99	63	3M	22B
1405/04/10	6,640	6,500	6,670	6,670	1.99	63	3M	22B
1405/04/09	6,560	6,460	6,560	6,540	1.55	75	3M	19B
1405/04/08	6,270	6,230	6,470	6,440	1.42	81	3M	19B
1405/04/07	6,300	6,260	6,380	6,350	1.44	52	1M	9B
1405/04/06	6,070	6,040	6,270	6,260	1.79	37	2M	15B
1405/04/03	6,030	6,020	6,260	6,150	0.16	82	4M	22B
1405/04/01	6,140	6,130	6,140	6,140	1.99	69	3M	20B
1405/03/31	6,010	5,970	6,020	6,020	1.86	60	2M	9B
1405/03/30	5,710	5,710	5,920	5,910	1.72	108	3M	16B
1405/03/27	5,810	5,810	6,000	5,810	(1.86)	51	2M	9B
1405/03/26	6,090	5,870	6,090	5,920	(1.0)	127	3M	15B
1405/03/25	5,980	5,980	5,980	5,980	1.87	20	283K	2B
1405/03/24	5,870	5,850	5,870	5,870	1.91	96	3M	19B
1405/03/23	5,760	5,720	5,760	5,760	1.95	63	1M	7B
1405/03/20	5,720	5,530	5,750	5,650	0.18	163	3M	20B
1405/03/19	5,460	5,460	5,640	5,640	1.99	51	1M	8B
1405/03/18	5,530	5,530	5,530	5,530	(1.95)	14	263K	1B
1405/03/17	5,550	5,550	5,770	5,640	(0.35)	290	8M	44B
1405/03/16	5,660	5,660	5,660	5,660	(1.91)	49	2M	9B
1405/03/13	5,770	5,770	5,770	5,770	(1.87)	16	649K	4B
1405/03/12	5,880	5,880	5,900	5,880	(2.0)	35	918K	5B
1405/03/11	6,220	5,980	6,220	6,000	(1.64)	127	3M	16B
1405/03/10	6,100	6,060	6,100	6,100	1.84	122	3M	16B
1405/03/09	5,790	5,790	6,010	5,990	1.53	108	2M	14B
1405/03/06	5,900	5,900	5,900	5,900	(1.99)	35	1M	6B
1405/03/05	5,900	5,900	5,900	5,900	(1.99)	35	1M	6B
1405/03/04	6,240	6,000	6,240	6,020	(1.63)	127	3M	19B
1405/03/03	6,120	6,120	6,120	6,120	2.00	37	892K	5B
1405/03/02	5,840	5,840	6,060	6,000	0.84	86	2M	15B
1405/02/30	5,840	5,840	5,840	5,840	(1.85)	12	139K	812M
1405/02/29	5,840	5,840	5,840	5,840	(1.85)	8	158K	920M
1404/12/09	5,840	5,840	5,840	5,840	(1.85)	1	10K	58M
1404/12/06	5,860	5,860	5,860	5,950	(0.34)	2	55K	322M
1404/12/05	5,870	5,870	5,870	5,970	(0.17)	3	20K	117M
1404/12/04	5,880	5,880	5,880	5,980	(0.17)	3	20K	119M
1404/12/03	5,880	5,880	5,880	5,990	0.0	1	10K	59M
1404/11/29	5,900	5,900	5,900	5,990	(0.5)	5	98K	578M
1404/11/28	5,980	5,980	5,980	6,020	(1.31)	16	245K	1B
1404/11/26	5,980	5,980	5,980	6,100	0.0	1	9K	51M
1404/11/25	6,100	6,040	6,110	6,100	(0.97)	12	229K	1B
1404/11/21	6,110	6,100	6,110	6,160	(0.96)	15	184K	1B
1404/11/20	6,120	6,120	6,360	6,220	(0.32)	58	2M	11B
1404/11/19	6,140	6,140	6,140	6,240	(0.32)	6	55K	335M
1404/11/18	6,300	6,250	6,300	6,260	(1.73)	29	744K	5B
1404/11/14	6,320	6,280	6,520	6,370	(0.47)	30	318K	2B
1404/11/13	6,480	6,240	6,480	6,400	0.63	87	2M	13B
1404/11/12	6,350	6,350	6,580	6,360	(1.7)	42	841K	5B
1404/11/08	6,470	6,470	6,470	6,470	(2.85)	11	101K	651M
1404/11/06	6,660	6,660	6,660	6,660	(2.92)	4	65K	431M
1404/11/05	6,860	6,860	6,860	6,860	(2.97)	6	55K	376M
1404/11/04	7,070	7,070	7,070	7,070	(2.88)	12	424K	3B
1404/11/01	7,380	7,210	7,390	7,280	1.11	27	349K	3B
1404/10/30	7,020	7,020	7,330	7,200	0.14	56	491K	4B
1404/10/29	7,550	7,120	7,550	7,190	(2.04)	64	957K	7B
1404/10/28	7,360	7,230	7,360	7,340	2.66	38	338K	2B
1404/10/24	7,300	7,060	7,480	7,150	(1.65)	98	4M	26B
1404/10/23	7,210	7,010	7,290	7,270	2.68	77	1M	9B
1404/10/22	7,200	6,840	7,210	7,080	1.14	40	312K	2B
1404/10/21	7,000	7,000	7,000	7,000	(2.91)	52	668K	5B
1404/10/20	7,210	7,210	7,210	7,210	(2.96)	9	133K	956M
1404/10/17	7,450	7,430	7,470	7,430	(2.88)	24	544K	4B
1404/10/16	7,420	7,420	7,710	7,650	1.86	64	1M	10B
1404/10/15	7,180	7,180	7,620	7,510	1.49	83	2M	14B
1404/10/14	7,400	7,400	7,420	7,400	(2.89)	31	219K	2B
1404/10/10	7,600	7,600	7,800	7,620	(2.68)	71	2M	14B
1404/10/09	7,830	7,830	7,830	7,830	(2.97)	18	249K	2B
1404/10/08	8,440	8,010	8,480	8,070	(2.18)	56	1M	10B
1404/10/07	8,120	8,120	8,530	8,250	(0.84)	80	1M	12B
1404/10/06	8,060	8,060	8,520	8,320	0.24	150	2M	18B
1404/10/03	8,500	8,090	8,500	8,300	0.48	127	2M	16B
1404/10/02	8,260	8,250	8,260	8,260	2.99	97	2M	13B
1404/10/01	8,020	7,990	8,020	8,020	2.95	113	1M	11B
1404/09/30	7,790	7,720	7,790	7,790	2.91	128	2M	16B
1404/09/29	7,300	7,300	7,590	7,570	2.71	114	2M	14B
1404/09/26	7,350	7,330	7,550	7,370	(2.38)	98	2M	13B
1404/09/25	7,740	7,420	7,800	7,550	(1.18)	71	1M	8B
1404/09/24	7,440	7,440	7,720	7,640	1.60	51	649K	5B
1404/09/23	7,190	7,190	7,600	7,520	1.76	61	1M	8B
1404/09/22	7,140	7,130	7,450	7,390	2.07	70	849K	6B
1404/09/19	6,980	6,980	7,380	7,240	0.98	49	501K	4B
1404/09/18	7,100	7,100	7,280	7,170	1.41	59	525K	4B
1404/09/17	6,980	6,980	7,200	7,070	(0.56)	51	382K	3B
1404/09/16	7,100	7,050	7,340	7,110	(1.25)	28	213K	2B
1404/09/15	7,550	7,150	7,560	7,200	(2.31)	82	2M	11B
1404/09/12	7,500	7,340	7,540	7,370	(2.51)	54	1M	8B
1404/09/11	7,320	7,320	7,700	7,560	0.27	60	759K	6B
1404/09/10	7,730	7,370	7,730	7,540	0.13	35	352K	3B
1404/09/09	7,490	7,350	7,570	7,530	2.45	100	2M	16B
1404/09/08	7,340	7,170	7,400	7,350	1.52	64	2M	16B
1404/09/05	7,440	7,070	7,440	7,240	(0.55)	64	2M	15B
1404/09/04	7,280	7,150	7,280	7,280	2.97	27	1M	8B
1404/08/28	7,100	7,000	7,100	7,070	2.46	102	2M	12B
1404/08/27	6,910	6,880	6,910	6,900	2.83	36	1M	9B
1404/08/24	6,760	6,590	6,760	6,710	2.13	33	794K	5B
1404/08/21	6,460	6,450	6,640	6,570	(1.05)	62	1M	9B
1404/08/20	6,570	6,470	6,840	6,640	(0.3)	37	373K	2B
1404/08/19	6,690	6,650	6,810	6,660	(2.77)	67	742K	5B
1404/08/18	7,090	6,790	7,120	6,850	(2.0)	35	600K	4B
1404/08/17	7,000	6,880	7,010	6,990	2.64	37	298K	2B
1404/08/14	6,840	6,800	6,850	6,810	(2.85)	38	670K	5B
1404/08/13	7,290	6,880	7,290	7,010	(1.13)	70	1M	8B
1404/08/12	7,050	7,050	7,100	7,090	2.75	53	796K	6B
1404/08/11	6,620	6,620	6,920	6,900	2.68	84	1M	10B
1404/08/10	6,970	6,610	6,970	6,720	(0.74)	88	846K	6B
1404/08/07	6,800	6,760	6,990	6,770	(2.73)	142	2M	15B
1404/08/06	7,330	6,920	7,330	6,960	(2.38)	100	2M	16B
1404/08/05	7,150	7,000	7,240	7,130	1.42	120	2M	14B
1404/08/04	7,400	7,020	7,400	7,030	(2.77)	126	2M	16B
1404/08/03	7,220	7,180	7,510	7,230	(2.3)	55	1M	8B
1404/07/30	7,700	7,260	7,700	7,400	(1.07)	130	2M	15B
1404/07/29	7,480	7,210	7,480	7,480	2.89	41	710K	5B
1404/07/26	7,070	6,920	7,320	7,270	2.25	100	2M	13B
1404/07/23	7,100	7,100	7,150	7,110	(2.74)	56	1M	8B
1404/07/22	7,340	7,090	7,340	7,310	2.52	126	3M	22B
1404/07/21	7,130	7,090	7,130	7,130	2.89	115	3M	22B
1404/07/20	6,930	6,930	6,930	6,930	2.97	24	446K	3B
1404/07/19	6,520	6,520	6,910	6,730	0.30	231	11M	72B
1404/07/16	6,510	6,510	6,510	6,710	0.0	1	9K	60M
1404/07/15	6,510	6,510	6,510	6,710	0.0	3	36K	232M
1404/07/14	6,570	6,570	6,570	6,710	(0.89)	21	868K	6B
1404/07/13	6,580	6,580	6,580	6,770	(0.15)	5	173K	1B
1404/07/12	6,590	6,590	6,590	6,780	(0.15)	10	218K	1B
1404/07/09	6,630	6,630	6,630	6,790	(0.59)	11	616K	4B
1404/07/08	6,650	6,650	6,650	6,830	(0.29)	4	300K	2B
1404/07/07	6,680	6,680	6,680	6,850	(0.72)	13	662K	4B
1404/06/25	6,700	6,700	6,700	6,900	0.0	1	15K	100M
1404/06/24	6,710	6,710	6,710	6,900	(0.14)	10	102K	686M
1404/06/23	6,800	6,800	6,800	6,910	(1.43)	35	1M	10B
1404/06/17	6,820	6,820	6,820	7,010	(0.28)	9	332K	2B
1404/06/12	6,820	6,820	6,820	7,030	0.0	1	9K	60M
1404/06/11	7,030	7,030	7,030	7,030	(4.87)	10	111K	779M
1404/06/09	7,170	7,170	7,170	7,390	0.0	1	11K	76M
1404/06/05	7,170	7,170	7,170	7,390	0.0	2	56K	405M
1404/06/01	7,390	7,390	7,390	7,390	(4.89)	2	13K	96M
1404/05/29	7,540	7,540	7,540	7,770	0.0	1	10K	75M
1404/05/25	7,540	7,540	7,540	7,770	0.0	1	7K	51M
1404/05/22	7,770	7,770	7,770	7,770	(4.9)	1	7K	51M
1404/05/19	7,930	7,930	7,930	8,170	0.0	2	20K	159M
1404/05/14	8,170	8,170	8,170	8,170	(5.0)	2	12K	101M
1404/05/11	8,370	8,370	8,370	8,600	(0.23)	2	200K	2B
1404/04/28	8,370	8,370	8,370	8,620	0.0	1	30K	251M
1404/04/23	8,370	8,370	8,370	8,620	0.0	1	12K	100M
1404/04/16	8,200	8,200	8,200	8,620	(0.12)	7	69K	568M
1404/04/08	8,380	8,380	8,380	8,630	0.0	2	36K	299M
1404/04/07	8,380	8,380	8,380	8,630	0.0	1	6K	50M
1404/03/21	8,380	8,380	8,380	8,630	0.0	5	38K	314M
1404/03/20	8,380	8,380	8,380	8,630	0.0	1	6K	50M
1404/03/19	8,390	8,390	8,400	8,630	(0.12)	16	74K	622M
1404/03/18	8,400	8,400	8,400	8,640	(0.12)	7	136K	1B
1404/03/17	8,400	8,400	8,400	8,650	0.0	6	42K	353M
1404/03/13	8,850	8,420	8,850	8,650	(0.35)	22	253K	2B
1404/03/12	8,950	8,500	8,950	8,680	(0.91)	137	1M	9B
1404/03/11	8,540	8,540	8,540	8,760	(0.45)	33	335K	3B
1404/03/10	9,070	8,560	9,070	8,800	(0.23)	27	247K	2B
1404/03/05	8,740	8,720	8,850	8,820	(1.78)	106	2M	13B
1404/03/04	9,150	8,750	9,150	8,980	0.45	63	730K	7B
1404/02/30	8,960	8,490	8,960	8,940	2.76	292	6M	53B
1404/02/29	8,700	8,700	8,700	8,700	2.96	132	3M	22B
1404/02/28	8,400	8,260	8,470	8,450	2.67	128	3M	22B
1404/02/27	8,250	8,150	8,430	8,230	(0.24)	153	2M	16B
1404/02/24	8,500	8,240	8,590	8,250	(2.83)	220	5M	43B
1404/02/23	8,880	8,450	8,960	8,490	(2.53)	189	3M	28B
1404/02/22	8,910	8,470	8,910	8,710	0.58	127	2M	13B
1404/02/21	8,550	8,500	8,550	8,660	(1.14)	82	884K	8B
1404/02/20	8,620	8,610	8,800	8,760	(1.24)	100	1000K	9B
1404/02/17	9,210	8,700	9,220	8,870	(1.0)	150	2M	17B
1404/02/16	9,070	8,860	9,070	8,960	1.70	150	2M	14B
1404/02/15	8,810	8,720	8,820	8,810	2.80	170	3M	27B
1404/02/14	8,730	8,330	8,790	8,570	0.0	154	3M	26B
1404/02/13	8,630	8,390	8,720	8,570	1.06	185	2M	21B
1404/02/10	8,400	8,150	8,650	8,480	0.95	476	16M	139B
1404/02/09	8,300	8,300	8,400	8,400	(1.75)	116	1M	12B
1404/02/08	8,340	8,340	8,350	8,550	(0.47)	35	376K	3B
1404/02/07	8,800	8,380	8,800	8,590	(0.46)	49	471K	4B
1404/02/06	8,410	8,410	8,420	8,630	(0.46)	35	346K	3B
1404/02/03	8,450	8,450	8,460	8,670	(0.46)	28	307K	3B
1404/02/02	8,760	8,510	8,760	8,710	(0.68)	62	521K	4B
1404/02/01	8,790	8,570	9,040	8,770	(0.68)	139	1M	12B
1404/01/31	8,980	8,800	9,000	8,830	1.03	73	966K	9B
1404/01/30	9,140	8,650	9,140	8,740	(1.91)	112	2M	15B
1404/01/27	8,650	8,640	9,110	8,910	0.11	50	386K	3B
1404/01/26	8,910	8,700	9,140	8,900	0.23	76	842K	8B
1404/01/25	8,880	8,830	8,970	8,880	1.95	88	2M	14B
1404/01/24	8,990	8,660	8,990	8,710	(2.35)	180	4M	34B
1404/01/23	8,670	8,670	8,670	8,920	(0.11)	7	78K	673M
1404/01/20	8,800	8,690	8,800	8,930	(0.22)	5	167K	1B
1404/01/19	8,800	8,800	9,000	8,950	(1.32)	62	1M	9B
1404/01/18	8,800	8,800	8,800	9,070	0.0	2	6K	53M
1404/01/17	8,800	8,800	8,800	9,070	0.0	4	40K	353M
1404/01/16	8,800	8,800	8,800	9,070	0.0	2	12K	105M
1404/01/10	8,810	8,810	8,810	9,070	(0.11)	11	113K	998M
1404/01/09	9,280	8,830	9,280	9,080	(0.22)	14	205K	2B
1404/01/06	8,830	8,830	8,830	9,100	0.0	5	41K	358M
1403/12/28	8,830	8,830	8,830	9,100	0.0	2	11K	101M
1403/12/27	8,800	8,800	9,220	9,100	0.33	27	783K	7B
1403/12/26	9,330	8,840	9,330	9,070	(0.44)	33	327K	3B
1403/12/25	9,040	8,950	9,060	9,110	(1.19)	58	916K	8B
1403/12/22	9,470	9,040	9,470	9,220	(0.97)	49	710K	6B
1403/12/21	9,040	9,040	9,040	9,310	0.0	5	36K	329M
1403/12/20	9,390	9,310	9,450	9,310	0.11	16	162K	2B
1403/12/19	9,440	8,940	9,440	9,300	1.09	65	2M	16B
1403/12/18	8,980	8,980	9,390	9,200	(0.54)	65	426K	4B
1403/12/15	9,510	9,160	9,510	9,250	0.11	17	196K	2B
1403/12/13	8,900	8,900	9,440	9,240	0.76	77	1M	13B
1403/12/12	8,940	8,940	9,170	9,170	(0.43)	44	324K	3B
1403/12/11	8,980	8,980	9,010	9,210	(0.43)	38	345K	3B
1403/12/08	9,020	9,010	9,040	9,250	(0.32)	48	266K	2B
1403/12/07	9,530	9,030	9,530	9,280	0.22	61	681K	6B
1403/12/06	8,860	8,860	9,400	9,260	1.42	120	2M	19B
1403/12/05	8,990	8,990	9,050	9,130	(1.4)	81	1M	10B
1403/12/04	9,010	9,000	9,010	9,260	(0.11)	9	79K	713M
1403/12/01	9,080	9,060	9,170	9,270	(0.64)	49	435K	4B
1403/11/30	9,060	9,060	9,060	9,330	(0.11)	7	74K	671M
1403/11/29	9,170	9,170	9,170	9,340	(1.16)	70	851K	8B
1403/11/27	9,170	9,170	9,170	9,450	0.0	2	11K	105M
1403/11/23	9,260	9,260	9,290	9,450	(0.94)	34	650K	6B
1403/11/21	9,330	9,310	9,820	9,540	(0.52)	64	744K	7B
1403/11/17	9,370	9,360	9,640	9,590	(0.1)	32	218K	2B
1403/11/16	9,460	9,400	9,700	9,600	(0.21)	72	445K	4B
1403/11/15	9,410	9,410	9,590	9,620	(0.21)	31	392K	4B
1403/11/14	9,860	9,340	9,860	9,640	0.21	107	2M	17B
1403/11/13	9,720	9,400	9,910	9,620	(0.21)	55	431K	4B
1403/11/10	9,500	9,350	9,870	9,640	0.52	94	929K	9B
1403/11/08	9,640	9,580	9,660	9,590	(2.84)	104	2M	22B
1403/11/07	9,800	9,700	9,920	9,870	(1.2)	92	979K	10B
1403/11/06	9,910	9,840	10,250	9,990	(1.48)	90	2M	16B
1403/11/03	10,310	10,000	10,320	10,140	(1.55)	128	1M	12B
1403/11/02	10,590	10,290	10,590	10,300	(2.83)	120	2M	25B
1403/11/01	10,450	10,340	10,600	10,600	(0.47)	35	351K	4B
1403/10/30	10,460	10,450	10,940	10,650	(1.11)	97	959K	10B
1403/10/29	10,610	10,540	10,750	10,770	(0.83)	55	530K	6B
1403/10/26	10,850	10,730	11,150	10,860	(1.81)	122	2M	17B
1403/10/24	10,700	10,700	11,290	11,060	0.36	91	662K	7B
1403/10/23	11,010	11,010	11,290	11,020	0.46	41	365K	4B
1403/10/22	11,030	10,830	11,030	10,970	2.43	165	2M	17B
1403/10/19	10,360	10,330	10,830	10,710	1.81	269	3M	32B
1403/10/18	10,250	10,250	10,660	10,520	0.29	185	2M	16B
1403/10/17	10,400	10,370	10,770	10,490	(1.87)	165	2M	16B
1403/10/16	10,440	10,420	10,950	10,690	(0.47)	97	734K	8B
1403/10/15	10,390	10,390	11,010	10,740	0.47	97	1M	11B
1403/10/12	10,450	10,450	10,970	10,690	(0.74)	127	710K	8B
1403/10/11	10,950	10,630	11,160	10,770	(1.64)	122	1M	12B
1403/10/10	10,810	10,800	10,820	10,950	(1.62)	66	967K	10B
1403/10/09	11,050	11,000	11,250	11,130	(1.85)	146	1M	13B
1403/10/08	11,310	11,180	11,700	11,340	(1.56)	227	3M	38B
1403/10/05	12,020	11,390	12,090	11,520	(1.87)	259	4M	41B
1403/10/04	12,220	11,630	12,300	11,740	(2.0)	330	4M	48B
1403/10/03	12,000	11,660	12,000	11,980	2.74	489	9M	113B
1403/10/02	11,660	11,660	11,660	11,660	2.91	79	2M	21B
1403/10/01	11,590	11,590	11,590	11,330	0.62	38	375K	4B
1403/09/28	11,400	11,400	11,400	11,260	1.72	73	1M	12B
1403/09/27	10,800	10,800	11,100	11,070	2.69	429	8M	90B
1403/09/26	11,020	10,520	11,100	10,780	(0.55)	367	4M	44B
1403/09/25	11,200	10,730	11,200	10,840	(1.99)	395	5M	59B
1403/09/24	10,720	10,720	11,290	11,060	0.73	354	3M	30B
1403/09/21	11,150	10,810	11,150	10,980	0.18	179	2M	17B
1403/09/20	11,150	10,580	11,160	10,960	0.74	227	2M	22B
1403/09/19	10,640	10,610	11,170	10,880	0.09	291	3M	35B
1403/09/18	10,650	10,640	10,650	10,870	(0.82)	39	526K	6B
1403/09/17	11,520	10,870	11,530	10,960	(2.14)	137	2M	20B
1403/09/14	11,300	11,250	11,310	11,200	1.91	149	1M	14B
1403/09/13	10,910	10,580	11,220	10,990	0.83	447	6M	68B
1403/09/12	10,700	10,700	11,340	10,900	(1.18)	355	4M	48B
1403/09/11	10,710	10,710	10,710	11,030	(0.09)	10	69K	742M
1403/09/10	10,820	10,820	11,130	11,040	(0.99)	75	732K	8B
1403/09/07	11,000	11,000	11,290	11,150	(1.59)	86	976K	11B
1403/09/06	11,660	11,000	11,660	11,330	0.0	152	2M	23B
1403/09/05	10,760	10,760	11,380	11,330	2.53	203	2M	21B
1403/09/04	11,050	11,050	11,370	11,050	(2.99)	171	3M	38B
1403/09/03	11,170	11,170	11,170	11,390	(1.04)	18	598K	7B
1403/08/30	11,240	11,240	11,260	11,510	(0.6)	37	396K	4B
1403/08/29	11,870	11,200	11,880	11,580	0.35	106	737K	9B
1403/08/28	11,110	11,070	11,730	11,540	1.32	139	1M	17B
1403/08/27	11,600	11,500	11,600	11,390	1.06	78	681K	8B
1403/08/26	11,120	11,120	11,420	11,270	1.62	68	966K	11B
1403/08/23	11,110	10,890	11,110	11,090	2.78	89	2M	21B
1403/08/22	11,000	10,360	11,000	10,790	1.03	169	2M	25B
1403/08/21	10,710	10,160	10,710	10,680	2.69	113	2M	23B
1403/08/20	10,440	10,250	10,440	10,400	2.56	63	2M	18B
1403/08/19	9,650	9,650	10,170	10,140	2.63	126	2M	22B
1403/08/16	9,620	9,620	9,620	9,880	(0.3)	9	227K	2B
1403/08/15	9,630	9,630	9,630	9,910	(0.1)	10	83K	801M
1403/08/14	9,630	9,630	9,630	9,920	0.0	1	17K	159M
1403/08/13	9,650	9,650	9,650	9,920	(0.2)	10	156K	2B
1403/08/12	10,300	9,720	10,300	9,940	(0.8)	70	664K	6B
1403/08/09	10,000	10,000	10,440	10,020	(2.72)	120	3M	31B
1403/08/08	10,700	10,140	10,700	10,300	(1.44)	67	1M	12B
1403/08/07	10,590	10,030	10,630	10,450	1.16	145	2M	22B
1403/08/06	10,350	10,340	10,350	10,330	2.79	129	2M	19B
1403/08/05	9,650	9,650	10,210	10,050	1.31	64	1M	11B
1403/08/02	9,680	9,670	9,690	9,920	(0.4)	23	263K	3B
1403/08/01	9,990	9,990	10,050	9,960	2.05	133	1M	13B
1403/07/30	9,750	9,740	10,280	9,760	(2.79)	101	2M	19B
1403/07/29	10,050	10,040	10,070	10,040	(3.0)	164	3M	26B
1403/07/28	10,350	10,290	10,870	10,350	(2.36)	58	2M	16B
1403/07/25	10,580	10,580	10,860	10,600	(2.75)	166	3M	28B
1403/07/24	10,810	10,800	10,810	10,900	(2.07)	56	1M	13B
1403/07/23	11,750	11,120	11,750	11,130	(2.88)	112	2M	23B
1403/07/22	11,460	11,460	11,480	11,460	(2.96)	196	3M	39B
1403/07/21	12,430	11,710	12,430	11,810	(2.15)	142	2M	22B
1403/07/18	12,150	11,980	12,180	12,070	0.08	68	723K	9B
1403/07/17	11,960	11,960	12,200	12,060	(0.17)	197	2M	23B
1403/07/16	11,990	11,990	11,990	12,080	(0.25)	33	360K	4B
1403/07/15	11,990	11,990	11,990	12,110	0.0	5	44K	525M
1403/07/14	12,060	12,060	12,280	12,110	(0.57)	106	918K	11B
1403/07/11	12,110	12,110	12,110	12,180	(0.41)	31	638K	8B
1403/07/10	12,130	12,120	12,350	12,230	(0.08)	19	97K	1B
1403/07/09	12,290	12,100	12,290	12,240	0.58	109	1M	17B
1403/07/08	11,970	11,970	12,210	12,170	0.66	171	2M	28B
1403/07/07	12,080	12,080	12,300	12,090	(0.9)	175	3M	33B
1403/07/04	11,680	11,680	12,400	12,200	1.33	466	5M	62B
1403/07/03	11,990	11,990	12,040	12,040	(2.59)	110	1M	17B
1403/07/02	12,010	12,010	12,010	12,360	(0.16)	11	91K	1B
1403/07/01	12,040	12,040	12,040	12,380	(0.24)	14	149K	2B
1403/06/26	12,110	12,110	12,110	12,410	(0.56)	32	291K	4B
1403/06/25	12,150	12,150	12,150	12,480	(0.32)	3	160K	2B
1403/06/24	12,190	12,190	12,190	12,520	(0.32)	10	151K	2B
1403/06/21	12,280	12,280	12,280	12,560	(0.71)	21	369K	5B
1403/06/20	12,290	12,290	12,290	12,650	(0.08)	6	47K	573M
1403/06/19	12,300	12,300	12,300	12,660	(0.16)	7	85K	1B
1403/06/18	12,380	12,380	12,380	12,680	(0.63)	16	317K	4B
1403/06/17	12,410	12,410	12,410	12,760	(0.23)	6	124K	2B
1403/06/13	12,610	12,610	12,610	12,790	(0.54)	18	405K	5B
1403/06/07	12,620	12,620	12,620	12,860	(0.08)	6	32K	403M
1403/06/03	12,630	12,630	12,630	12,870	(0.08)	5	40K	509M
1403/05/31	12,660	12,660	12,660	12,880	(0.23)	7	166K	2B
1403/05/30	12,720	12,720	12,720	12,910	(0.46)	8	352K	4B
1403/05/29	13,050	12,790	13,050	12,970	(0.61)	173	4M	46B
1403/05/28	13,050	13,050	13,050	13,050	(1.95)	6	211K	3B
1403/05/27	13,310	13,310	13,310	13,310	(1.99)	2	18K	241M
1403/05/24	13,580	13,580	13,580	13,580	(0.95)	1	10K	136M
1403/05/13	13,300	13,300	13,300	13,710	0.0	1	4K	60M
1403/05/10	13,300	13,300	13,300	13,710	0.0	1	4K	53M
1403/05/06	13,050	13,050	13,050	13,710	(0.15)	9	38K	497M
1403/05/03	13,320	13,320	13,320	13,730	0.0	1	15K	203M
1403/05/02	13,320	13,320	13,320	13,730	0.0	3	12K	161M
1403/04/31	13,380	13,380	13,380	13,730	(0.44)	10	195K	3B
1403/04/30	13,390	13,390	13,390	13,790	(0.07)	6	22K	289M
1403/04/27	13,190	13,190	13,190	13,800	(0.58)	18	174K	2B
1403/04/24	13,510	13,510	13,510	13,880	(0.29)	5	144K	2B
1403/04/23	13,510	13,510	13,510	13,920	0.0	1	100	1M
1403/04/20	13,510	13,510	13,510	13,920	0.0	1	12K	163M
1403/04/19	13,510	13,510	13,510	13,920	0.0	2	8K	105M
1403/04/18	13,570	13,570	13,570	13,920	(0.43)	24	189K	3B
1403/04/17	13,690	13,690	13,700	13,980	(0.92)	44	424K	6B
1403/04/16	14,070	14,070	14,740	14,110	(2.69)	485	7M	94B
1403/04/13	13,800	13,800	13,800	14,500	(0.14)	5	38K	519M
1403/04/10	14,090	14,090	14,090	14,520	0.0	2	8K	108M
1403/04/09	14,090	14,090	14,090	14,520	0.0	2	8K	111M
1403/04/06	14,240	14,240	14,240	14,520	(0.07)	7	37K	525M
1403/04/04	14,270	14,270	14,270	14,530	(0.21)	10	150K	2B
1403/04/02	14,270	14,270	14,270	14,560	0.0	2	8K	114M
1403/03/30	14,270	14,270	14,270	14,560	0.0	2	8K	114M
1403/03/29	14,270	14,270	14,270	14,560	0.0	1	4K	57M
1403/03/27	14,270	14,270	14,270	14,560	0.0	4	18K	251M
1403/03/26	14,270	14,270	14,270	14,560	0.0	3	14K	194M
1403/03/16	14,400	14,230	14,810	14,580	0.41	327	5M	71B
1403/03/13	14,710	14,340	14,900	14,520	(0.75)	322	4M	63B
1403/03/12	14,670	14,350	14,670	14,630	1.67	276	2M	32B
1403/03/09	14,350	14,000	14,420	14,390	1.77	187	2M	25B
1403/03/08	14,080	14,080	14,170	14,140	1.73	121	2M	31B
1403/03/01	14,160	14,160	14,160	13,900	0.07	9	57K	805M
1403/02/30	13,890	13,790	13,890	13,890	2.97	568	6M	87B
1403/02/29	13,000	13,000	13,680	13,490	1.50	140	2M	27B
1403/02/26	12,800	12,610	13,370	13,290	2.31	161	2M	30B
1403/02/25	12,980	12,980	13,440	12,990	(2.91)	259	3M	34B
1403/02/24	13,310	13,310	13,310	13,380	(2.48)	18	1M	16B
1403/02/23	13,320	13,320	13,320	13,720	(0.07)	5	25K	332M
1403/02/22	13,460	13,460	13,460	13,730	(1.01)	49	488K	7B
1403/02/19	13,710	13,710	13,710	13,870	(1.84)	39	792K	11B
1403/02/18	14,690	13,870	14,700	14,130	(1.12)	152	1M	19B
1403/02/17	14,250	14,250	14,800	14,290	(2.72)	324	5M	68B
1403/02/16	14,630	14,630	15,800	14,690	(4.61)	275	5M	69B
1403/02/12	14,940	14,940	14,940	15,400	0.0	1	10K	149M
1403/02/11	14,950	14,950	14,950	15,400	(0.06)	4	20K	299M
1403/02/10	14,970	14,970	14,970	15,410	(0.13)	12	60K	895M
1403/02/09	14,980	14,980	14,980	15,430	(0.06)	3	24K	360M
1403/02/08	15,010	15,010	15,010	15,440	(0.19)	23	98K	1B
1403/02/05	16,300	15,450	16,300	15,470	(2.83)	175	3M	48B
1403/02/04	15,880	15,870	16,450	15,920	(2.69)	258	3M	52B
1403/02/03	17,150	16,170	17,150	16,360	(1.8)	621	6M	91B
1403/02/02	16,520	16,520	17,180	16,660	(2.17)	592	8M	128B
1403/02/01	16,680	16,680	16,680	17,030	(0.93)	30	357K	6B
1403/01/29	17,040	17,040	17,040	17,190	(0.12)	6	113K	2B
1403/01/28	17,040	17,040	17,040	17,210	0.0	1	3K	50M
1403/01/27	17,210	17,210	17,550	17,210	(0.98)	72	1M	23B
1403/01/26	17,240	17,240	17,240	17,380	(0.17)	6	208K	4B
1403/01/25	16,950	16,950	16,950	17,410	(0.34)	6	129K	2B
1403/01/21	17,470	17,470	17,470	17,470	2.95	161	2M	32B
1403/01/20	16,900	16,900	16,980	16,970	2.91	116	2M	26B
1403/01/19	16,440	16,440	16,940	16,490	(2.66)	257	4M	74B
1403/01/18	16,940	16,940	16,940	16,940	(2.98)	41	1M	21B
1403/01/15	16,990	16,990	16,990	17,460	(0.29)	12	117K	2B
1403/01/14	17,000	17,000	17,000	17,510	(0.06)	6	27K	459M
1403/01/11	17,040	17,040	17,040	17,520	(0.23)	16	85K	1B
1403/01/08	17,190	17,190	17,190	17,560	(0.9)	25	338K	6B
1403/01/07	17,290	17,290	17,290	17,720	(0.56)	27	204K	4B
1403/01/06	18,550	17,710	18,550	17,820	(2.36)	104	929K	16B
1403/01/05	18,280	17,800	18,280	18,250	2.82	201	2M	36B
1402/12/28	17,770	17,440	17,770	17,750	2.84	140	2M	37B
1402/12/27	17,260	17,200	17,260	17,260	2.98	257	5M	82B
1402/12/26	16,760	16,760	16,760	16,760	2.95	87	1M	24B
1402/12/23	16,320	16,320	16,320	16,280	2.71	95	1M	19B
1402/12/22	15,920	15,070	15,920	15,850	2.52	453	5M	79B
1402/12/21	15,500	15,400	16,270	15,460	(2.58)	150	1M	18B
1402/12/20	16,500	15,540	16,500	15,870	(0.94)	421	6M	102B
1402/12/16	16,020	15,920	16,020	16,020	2.96	262	3M	50B
1402/12/15	15,570	15,330	15,570	15,560	2.91	203	3M	43B
1402/12/14	15,130	14,810	15,130	15,120	2.93	399	6M	85B
1402/12/13	14,510	14,130	14,940	14,690	1.24	795	12M	181B
1402/12/12	13,950	13,950	14,810	14,510	0.90	1,570	33M	474B
1402/12/09	14,380	14,380	14,380	14,380	(2.97)	146	6M	79B
1402/12/08	14,820	14,820	14,820	14,820	(2.95)	24	1M	18B
1402/12/07	15,270	15,270	15,270	15,270	(2.99)	28	1M	19B
1402/12/05	15,740	15,740	15,740	15,740	(2.96)	52	2M	28B
1402/12/02	15,820	15,820	15,820	16,220	(0.49)	15	207K	3B
1402/12/01	15,850	15,850	15,850	16,300	(0.18)	12	69K	1B
1402/11/30	16,300	16,240	16,740	16,330	(2.45)	240	5M	75B
1402/11/29	16,470	16,020	16,840	16,740	2.39	775	9M	148B
1402/11/28	16,350	16,060	16,350	16,350	2.96	836	12M	203B
1402/11/25	16,030	16,000	16,030	15,880	1.99	136	960K	15B
1402/11/24	15,550	15,380	15,570	15,570	2.98	615	9M	143B
1402/11/23	15,120	15,110	15,120	15,120	3.00	312	5M	81B
1402/11/21	14,680	14,680	14,680	14,680	2.95	151	2M	36B
1402/11/18	14,250	14,250	14,260	14,260	2.96	133	2M	25B
1402/11/17	13,200	13,180	13,960	13,850	2.14	572	5M	75B
1402/11/16	13,580	13,220	13,580	13,560	2.81	970	15M	207B
1402/11/15	13,180	13,000	13,190	13,190	2.97	166	2M	28B
1402/11/14	12,810	12,480	12,820	12,810	2.89	426	8M	102B
1402/11/11	12,480	12,480	12,480	12,450	2.72	90	2M	20B
1402/11/10	11,830	11,830	12,550	12,120	(0.57)	1,176	18M	222B
1402/11/09	12,450	11,730	12,450	12,190	0.83	1,523	27M	334B
1402/11/08	12,110	12,110	12,110	12,090	2.81	94	2M	20B
1402/11/07	11,960	11,960	11,960	11,760	1.20	52	703K	8B
1402/11/04	11,540	11,370	11,700	11,620	2.29	190	3M	33B
1402/11/03	11,370	11,100	11,370	11,360	2.90	761	18M	202B
1402/11/02	11,040	10,910	11,040	11,040	2.99	205	3M	34B
1402/11/01	10,900	10,280	10,900	10,720	1.23	1,453	31M	333B
1402/10/30	10,610	10,610	10,610	10,590	2.72	115	2M	20B
1402/10/27	10,470	10,470	10,470	10,310	1.38	82	1M	11B
1402/10/26	10,170	10,170	10,170	10,170	2.94	164	5M	47B
1402/10/25	9,840	9,820	9,880	9,880	2.92	300	10M	103B
1402/10/24	9,510	9,510	9,600	9,600	2.89	455	11M	108B
1402/10/23	9,320	9,320	9,330	9,330	2.98	156	5M	49B
1402/10/20	9,040	8,970	9,060	9,060	2.95	318	12M	108B
1402/10/19	8,550	8,550	8,800	8,800	2.92	111	3M	27B
1402/10/18	8,850	8,520	8,950	8,550	(2.62)	283	5M	43B
1402/10/17	9,000	8,760	9,010	8,780	(2.77)	424	7M	61B
1402/10/16	9,280	8,990	9,290	9,030	(2.48)	239	8M	68B
1402/10/10	9,290	9,000	9,290	9,260	2.66	852	31M	286B
1402/10/09	9,030	8,790	9,040	9,020	2.73	130	2M	19B
1402/10/06	8,780	8,650	8,780	8,780	2.93	128	3M	24B
1402/10/04	8,370	8,370	8,540	8,530	2.77	220	3M	27B
1402/10/03	8,290	8,150	8,310	8,300	2.85	250	6M	48B
1402/10/02	7,890	7,890	8,190	8,070	(0.25)	47	534K	4B
1402/09/25	8,160	7,870	8,300	8,090	(0.25)	200	2M	18B
1402/09/22	7,990	7,950	8,310	8,110	0.37	170	2M	15B
1402/09/21	8,120	7,820	8,120	8,080	2.41	283	4M	33B
1402/09/20	7,930	7,930	7,930	7,890	2.47	110	2M	18B
1402/09/19	7,850	7,850	7,850	7,700	0.92	50	836K	7B
1402/09/18	7,580	7,360	7,640	7,630	2.83	254	4M	34B
1402/09/15	7,250	7,220	7,550	7,420	0.54	140	2M	15B
1402/09/14	7,450	7,270	7,450	7,380	(1.07)	163	2M	13B
1402/09/13	7,500	7,420	7,570	7,460	0.27	117	1M	10B
1402/09/12	7,490	7,350	7,560	7,440	(0.13)	106	1M	10B
1402/09/11	7,200	7,200	7,490	7,450	2.34	175	3M	25B
1402/09/08	7,400	7,140	7,490	7,280	(1.09)	143	2M	17B
1402/09/07	7,600	7,220	7,600	7,360	(0.54)	114	1M	9B
1402/09/06	7,370	7,250	7,540	7,400	(0.4)	132	2M	18B
1402/09/05	7,570	7,370	7,570	7,430	0.41	118	1M	8B
1402/09/04	7,400	7,180	7,490	7,400	1.65	186	2M	16B
1402/09/01	7,300	7,120	7,390	7,280	(0.27)	93	1M	8B
1402/08/30	7,410	7,120	7,410	7,300	0.14	75	656K	5B
1402/08/29	7,230	7,220	7,390	7,290	(2.02)	186	2M	14B
1402/08/28	7,620	7,250	7,620	7,440	(0.4)	69	868K	6B
1402/08/27	7,330	7,270	7,560	7,470	0.40	165	4M	33B
1402/08/24	7,560	7,400	7,560	7,440	0.13	104	838K	6B
1402/08/23	7,300	7,220	7,570	7,430	0.0	102	1M	8B
1402/08/22	7,590	7,270	7,610	7,430	0.54	118	1M	11B
1402/08/21	7,230	7,160	7,530	7,390	0.96	171	2M	14B
1402/08/20	7,150	7,150	7,500	7,320	(0.54)	117	1M	7B
1402/08/17	7,430	7,300	7,510	7,360	0.82	115	905K	7B
1402/08/16	7,380	7,260	7,380	7,300	1.81	103	2M	13B
1402/08/15	6,970	6,970	7,300	7,170	0.84	105	2M	11B
1402/08/14	7,050	6,970	7,200	7,110	(0.42)	111	1M	9B
1402/08/13	7,380	6,990	7,380	7,140	(0.7)	115	1M	8B
1402/08/10	7,090	7,090	7,150	7,190	(1.51)	85	1M	11B
1402/08/09	7,170	7,170	7,490	7,300	0.0	91	785K	6B
1402/08/08	7,200	7,100	7,380	7,300	1.81	123	2M	14B
1402/08/07	7,160	7,160	7,480	7,170	(2.85)	233	8M	56B
1402/08/06	7,160	7,160	7,160	7,380	0.0	3	51K	364M
1402/08/03	7,200	7,200	7,210	7,380	(0.54)	32	547K	4B
1402/08/02	7,300	7,260	7,300	7,420	(0.8)	63	803K	6B
1402/08/01	7,610	7,310	7,640	7,480	0.13	157	1M	11B
1402/07/30	7,470	7,290	7,470	7,470	2.89	178	3M	25B
1402/07/29	7,260	7,080	7,260	7,260	2.98	128	3M	22B
1402/07/26	6,980	6,980	7,100	7,050	(1.95)	128	2M	13B
1402/07/25	7,310	7,180	7,500	7,190	(2.84)	255	5M	33B
1402/07/24	7,270	7,270	7,290	7,400	(1.2)	79	1M	8B
1402/07/23	7,330	7,330	7,420	7,490	(0.79)	51	805K	6B
1402/07/22	7,850	7,450	7,860	7,550	(1.69)	149	2M	13B
1402/07/19	7,400	7,340	7,700	7,680	2.67	256	6M	50B
1402/07/18	7,480	7,480	7,510	7,480	(2.98)	226	4M	30B
1402/07/17	7,600	7,600	7,730	7,710	(1.53)	69	1M	10B
1402/07/16	8,040	7,650	8,040	7,830	(0.63)	30	561K	4B
1402/07/15	7,990	7,760	8,120	7,880	(1.5)	162	2M	12B
1402/07/12	7,790	7,790	8,180	8,000	0.25	99	807K	6B
1402/07/10	8,200	7,880	8,200	7,980	(1.72)	141	2M	15B
1402/07/09	8,250	8,010	8,250	8,120	0.37	72	986K	8B
1402/07/05	8,130	7,940	8,220	8,090	0.25	120	1M	9B
1402/07/04	8,080	7,860	8,200	8,070	1.00	129	2M	16B
1402/07/03	8,100	7,960	8,180	7,990	(2.56)	226	4M	33B
1402/07/01	8,100	8,000	8,400	8,200	0.0	109	1M	11B
1402/06/29	8,160	7,970	8,280	8,200	0.24	152	3M	21B
1402/06/28	8,260	8,020	8,380	8,180	(0.97)	209	2M	12B
1402/06/27	8,110	8,100	8,380	8,260	1.47	178	2M	19B
1402/06/26	8,120	8,000	8,280	8,140	1.24	173	2M	12B
1402/06/22	8,040	7,870	8,040	8,040	2.94	185	4M	32B
1402/06/21	7,830	7,530	7,870	7,810	2.09	168	4M	28B
1402/06/20	7,850	7,510	7,960	7,650	(1.16)	262	3M	24B
1402/06/19	7,700	7,660	7,900	7,740	(1.9)	197	2M	17B
1402/06/18	7,910	7,880	8,090	7,890	(2.83)	195	3M	21B
1402/06/14	8,320	7,960	8,320	8,120	0.0	159	2M	15B
1402/06/13	7,930	7,930	8,120	8,120	2.92	199	3M	27B
1402/06/12	7,980	7,790	8,150	7,890	(1.74)	431	7M	55B
1402/06/11	8,150	7,990	8,250	8,030	(2.43)	275	5M	42B
1402/06/08	8,340	8,110	8,340	8,230	(0.12)	171	2M	15B
1402/06/07	8,500	8,090	8,540	8,240	(1.2)	444	7M	55B
1402/06/06	8,680	8,330	8,680	8,340	(2.8)	432	10M	85B
1402/06/05	8,600	8,570	8,700	8,580	(2.83)	381	5M	47B
1402/06/04	8,600	8,600	9,020	8,830	0.80	256	4M	37B
1402/06/01	8,720	8,560	8,920	8,760	0.57	255	3M	27B
1402/05/31	8,700	8,670	9,140	8,710	(2.46)	278	6M	56B
1402/05/30	8,750	8,690	9,180	8,930	0.11	264	3M	29B
1402/05/29	8,910	8,910	9,040	8,920	(2.83)	304	6M	56B
1402/05/28	9,200	9,080	9,200	9,180	(1.92)	129	1M	12B
1402/05/25	9,330	9,090	9,600	9,360	0.32	530	7M	62B
1402/05/24	9,320	9,320	9,740	9,330	(2.81)	306	8M	77B
1402/05/23	9,620	9,500	9,880	9,600	(1.94)	279	3M	34B
1402/05/22	9,910	9,550	9,940	9,790	1.35	626	5M	50B
1402/05/21	9,710	9,200	9,730	9,660	2.22	686	8M	77B
1402/05/18	9,040	9,040	9,530	9,450	2.05	510	8M	72B
1402/05/17	8,880	8,880	9,340	9,260	2.09	516	7M	60B
1402/05/16	9,030	8,890	9,200	9,070	(0.98)	302	5M	44B
1402/05/15	9,360	9,000	9,360	9,160	0.66	307	3M	31B
1402/05/14	9,170	9,170	9,170	9,100	2.13	112	2M	15B
1402/05/10	8,510	8,490	9,010	8,910	1.83	318	5M	46B
1402/05/09	9,140	8,620	9,140	8,750	(1.46)	185	3M	23B
1402/05/08	9,360	8,840	9,360	8,880	(2.52)	712	8M	73B
1402/05/07	9,120	8,960	9,130	9,110	2.71	578	8M	69B
1402/05/04	8,880	8,560	8,900	8,870	2.54	300	3M	28B
1402/05/03	8,660	8,460	8,660	8,650	2.85	429	6M	50B
1402/04/25	8,670	8,280	8,780	8,410	(1.41)	492	8M	65B
1402/04/24	8,510	8,500	8,530	8,530	2.90	148	3M	29B
1402/04/21	8,740	8,270	8,740	8,290	(2.7)	331	6M	50B
1402/04/20	8,580	8,460	8,790	8,520	(2.29)	428	7M	61B
1402/04/19	8,700	8,400	8,750	8,720	2.59	697	9M	76B
1402/04/18	8,500	8,490	8,500	8,500	2.91	184	4M	35B
1402/04/17	8,240	8,240	8,390	8,260	1.35	94	1M	10B
1402/04/12	8,370	7,910	8,390	8,150	0.0	531	6M	46B
1402/04/11	8,210	8,000	8,240	8,150	1.75	216	3M	21B
1402/04/10	8,100	7,970	8,200	8,010	(2.44)	291	4M	36B
1402/04/07	8,200	8,080	8,260	8,210	(1.2)	180	2M	14B
1402/04/06	8,510	8,150	8,510	8,310	0.48	128	1M	9B
1402/04/05	8,200	8,000	8,430	8,270	0.98	386	5M	39B
1402/04/04	8,100	8,070	8,340	8,190	0.74	279	3M	24B
1402/04/03	8,550	8,100	8,550	8,130	(2.63)	423	5M	43B
1402/03/31	8,000	8,000	8,390	8,350	2.45	427	3M	28B
1402/03/30	8,330	8,110	8,470	8,150	(2.51)	391	5M	39B
1402/03/29	8,750	8,320	8,750	8,360	(2.45)	776	11M	89B
1402/03/28	8,590	8,100	8,590	8,570	2.76	1,544	31M	267B
1402/03/27	8,430	8,430	8,430	8,340	1.83	84	2M	13B
1402/03/24	8,320	8,320	8,320	8,190	1.36	64	1M	9B
1402/03/23	8,200	8,200	8,200	8,080	1.38	74	1M	10B
1402/03/22	7,980	7,830	7,980	7,970	2.84	540	9M	76B
1402/03/21	7,700	7,680	8,070	7,750	(2.02)	570	9M	69B
1402/03/20	8,280	7,810	8,280	7,910	(1.74)	122	2M	20B
1402/03/17	8,080	7,880	8,080	8,050	2.55	156	2M	20B
1402/03/16	8,000	7,830	8,000	7,850	(2.73)	704	10M	81B
1402/03/13	8,030	8,020	8,470	8,070	(2.3)	461	5M	40B
1402/03/10	8,280	8,250	8,490	8,260	(2.82)	393	4M	33B
1402/03/09	8,490	8,490	8,680	8,500	(2.86)	638	9M	76B
1402/03/08	8,540	8,540	8,540	8,750	(0.57)	44	394K	3B
1402/03/07	8,570	8,570	8,570	8,800	(0.34)	17	240K	2B
1402/03/06	9,190	8,830	9,190	8,830	(2.97)	315	3M	29B
1402/03/03	9,360	9,000	9,360	9,100	(1.83)	620	5M	49B
1402/03/02	9,310	9,040	9,310	9,270	2.54	1,073	13M	118B
1402/03/01	9,040	9,040	9,040	9,040	2.96	170	3M	25B
1402/02/31	8,650	8,500	8,790	8,780	2.81	334	5M	44B
1402/02/30	8,870	8,370	8,870	8,540	(0.93)	946	15M	126B
1402/02/27	8,290	8,290	8,700	8,620	2.01	1,043	16M	136B
1402/02/25	8,310	8,310	8,310	8,450	(1.29)	40	1M	9B
1402/02/24	8,490	8,490	8,490	8,560	(2.17)	104	2M	14B
1402/02/23	8,500	8,500	8,500	8,750	(0.11)	10	114K	968M
1402/02/20	8,740	8,740	9,000	8,760	(2.77)	357	6M	50B
1402/02/19	8,830	8,830	8,830	9,010	(0.99)	59	762K	7B
1402/02/18	8,870	8,870	8,870	9,100	(0.44)	33	302K	3B
1402/02/17	9,480	8,940	9,480	9,140	(0.76)	839	11M	97B
1402/02/16	9,180	9,030	9,240	9,210	2.56	1,096	11M	103B
1402/02/13	9,170	8,870	9,170	8,980	(1.75)	1,492	18M	159B
1402/02/12	9,080	8,720	9,220	9,140	2.01	1,241	14M	126B
1402/02/11	8,960	8,750	8,960	8,960	2.99	441	14M	122B
1402/02/10	8,760	8,760	8,760	8,700	2.23	108	2M	16B
1402/02/09	8,520	8,520	8,520	8,510	2.78	140	2M	19B
1402/02/06	8,290	8,080	8,290	8,280	2.86	690	11M	93B
1402/02/05	8,120	8,120	8,120	8,050	2.03	178	2M	14B
1402/02/04	7,640	7,640	7,950	7,890	2.20	582	7M	56B
1402/01/30	7,750	7,700	7,900	7,720	(2.65)	1,167	16M	126B
1402/01/29	7,990	7,620	7,990	7,930	2.19	897	11M	91B
1402/01/28	7,770	7,620	7,770	7,760	2.78	219	3M	21B
1402/01/27	7,560	7,400	7,560	7,550	2.86	664	10M	73B
1402/01/26	7,290	7,280	7,350	7,340	2.80	580	10M	73B
1402/01/22	7,000	7,000	7,290	7,140	(0.28)	571	6M	39B
1402/01/21	7,120	6,920	7,320	7,160	0.70	1,166	14M	103B
1402/01/20	7,010	6,990	7,220	7,110	(0.56)	773	8M	58B
1402/01/19	7,030	6,790	7,180	7,150	2.44	633	12M	84B
1402/01/16	6,910	6,820	7,070	6,980	0.14	679	8M	55B
1402/01/15	7,130	6,800	7,130	6,970	(0.57)	890	11M	79B
1402/01/14	7,100	6,920	7,200	7,010	(1.68)	924	11M	77B
1402/01/09	7,150	7,020	7,150	7,130	2.59	602	9M	61B
1402/01/08	7,000	7,000	7,000	6,950	2.21	171	2M	15B
1402/01/07	6,600	6,550	6,910	6,800	1.34	350	5M	32B
1402/01/06	6,910	6,560	6,910	6,710	(0.45)	87	868K	6B
1402/01/05	6,730	6,600	6,850	6,740	0.30	95	1M	10B
1401/12/27	6,580	6,570	6,880	6,720	(0.74)	724	9M	61B
1401/12/24	6,800	6,650	6,800	6,770	2.42	319	4M	26B
1401/12/23	6,520	6,510	6,750	6,610	0.61	176	1M	9B
1401/12/21	6,580	6,570	6,670	6,570	(2.95)	266	4M	26B
1401/12/20	6,910	6,670	6,910	6,770	(1.46)	570	8M	56B
1401/12/16	7,040	6,750	7,040	6,870	(0.72)	666	8M	54B
1401/12/15	6,700	6,690	7,030	6,920	1.32	580	6M	43B
1401/12/14	7,100	6,790	7,100	6,830	(2.43)	726	10M	66B
1401/12/13	7,030	6,890	7,030	7,000	2.49	343	5M	32B
1401/12/10	6,780	6,720	6,830	6,830	2.86	656	10M	71B
1401/12/09	6,640	6,590	6,800	6,640	(2.21)	1,312	17M	115B
1401/12/08	6,800	6,780	7,040	6,790	(2.72)	619	9M	62B
1401/12/07	7,120	6,920	7,310	6,980	(2.1)	874	11M	78B
1401/12/06	6,870	6,870	7,160	7,130	2.44	1,057	14M	98B
1401/12/03	6,940	6,930	7,130	6,960	(2.52)	1,394	17M	122B
1401/12/02	7,310	7,120	7,310	7,140	(2.72)	154	3M	20B
1401/12/01	7,320	7,320	7,450	7,340	(2.65)	2,246	37M	272B
1401/11/30	7,320	7,320	7,320	7,540	0.0	3	27K	196M
1401/11/26	7,320	7,320	7,320	7,540	0.0	3	31K	229M
1401/11/25	7,340	7,340	7,340	7,540	(0.26)	14	193K	1B
1401/11/24	7,340	7,340	7,340	7,560	0.0	1	10K	73M
1401/11/23	7,350	7,350	7,350	7,560	(0.13)	10	95K	699M
1401/11/19	7,370	7,370	7,370	7,570	(0.26)	23	292K	2B
1401/11/18	7,400	7,400	7,400	7,590	(0.39)	27	350K	3B
1401/11/17	7,420	7,420	7,420	7,620	(0.26)	6	210K	2B
1401/11/16	7,440	7,440	7,440	7,640	(0.39)	10	288K	2B
1401/11/12	7,450	7,450	7,450	7,670	(0.13)	11	104K	777M
1401/11/11	7,480	7,480	7,480	7,680	(0.39)	16	298K	2B
1401/11/10	7,500	7,500	7,500	7,710	(0.26)	18	184K	1B
1401/11/09	7,730	7,730	7,730	7,730	(2.89)	50	2M	19B
1401/11/08	7,870	7,870	7,870	7,960	(1.85)	43	2M	12B
1401/10/21	8,150	7,710	8,160	8,110	2.27	1,687	26M	214B
1401/10/20	7,930	7,930	7,930	7,930	2.99	135	3M	20B
1401/10/19	7,780	7,780	7,780	7,700	1.85	90	874K	7B
1401/10/18	7,560	7,560	7,560	7,560	3.00	81	1M	11B
1401/10/17	7,340	7,340	7,340	7,340	2.95	185	2M	15B
1401/10/14	7,160	6,970	7,160	7,130	2.44	2,123	25M	179B
1401/10/13	6,960	6,960	6,960	6,960	2.96	172	2M	15B
1401/10/12	6,680	6,680	6,770	6,760	2.74	666	7M	48B
1401/10/11	6,560	6,420	6,600	6,580	2.65	1,815	17M	113B
1401/10/10	6,420	6,400	6,670	6,410	(2.73)	1,728	23M	148B
1401/10/07	6,590	6,480	6,730	6,590	(0.45)	1,992	15M	98B
1401/10/05	6,700	6,530	6,810	6,620	(1.63)	1,573	11M	72B
1401/10/04	6,780	6,610	6,920	6,730	0.0	1,327	10M	67B
1401/10/03	6,670	6,530	6,760	6,730	2.44	1,029	12M	80B
1401/09/30	6,590	6,470	6,730	6,570	(0.3)	988	10M	65B
1401/09/29	6,480	6,480	6,640	6,590	2.17	1,445	14M	95B
1401/09/28	6,400	6,370	6,450	6,450	2.87	655	13M	84B
1401/09/27	6,320	6,150	6,440	6,270	(1.1)	2,269	28M	173B
1401/09/26	6,380	6,320	6,450	6,340	(2.61)	379	3M	19B
1401/09/23	6,530	6,380	6,530	6,510	2.68	1,902	30M	197B
1401/09/22	6,340	6,300	6,340	6,340	2.92	432	10M	66B
1401/09/21	6,180	6,030	6,190	6,160	2.50	726	9M	53B
1401/09/20	5,730	5,730	6,020	6,010	2.74	614	16M	94B
1401/09/19	6,000	5,850	6,000	5,850	(2.99)	761	16M	93B
1401/09/16	5,900	5,890	6,040	6,030	2.73	770	14M	85B
1401/09/15	5,840	5,800	5,880	5,870	2.80	709	12M	73B
1401/09/14	5,570	5,570	5,720	5,710	2.70	478	10M	55B
1401/09/13	5,620	5,500	5,750	5,560	(1.94)	412	5M	29B
1401/09/12	5,750	5,580	5,850	5,670	(1.39)	215	2M	10B
1401/09/09	5,760	5,630	5,780	5,750	2.31	284	4M	20B
1401/09/08	5,480	5,380	5,690	5,620	1.63	484	6M	34B
1401/09/07	5,570	5,520	5,680	5,530	(2.81)	562	9M	48B
1401/09/06	5,700	5,680	5,880	5,690	(2.74)	299	4M	20B
1401/09/05	5,950	5,670	6,000	5,850	0.17	559	8M	49B
1401/09/02	5,770	5,720	5,850	5,840	2.82	391	7M	38B
1401/09/01	5,620	5,500	5,690	5,680	2.71	295	5M	30B
1401/08/30	5,500	5,440	5,670	5,530	(1.25)	403	3M	18B
1401/08/29	5,720	5,580	5,810	5,600	(2.61)	426	4M	20B
1401/08/28	5,850	5,710	6,000	5,750	(2.21)	301	3M	17B
1401/08/25	5,930	5,880	5,970	5,880	(2.97)	596	10M	58B
1401/08/24	6,070	5,850	6,200	6,060	0.66	710	7M	45B
1401/08/23	5,930	5,880	6,020	6,020	2.91	433	8M	50B
1401/08/22	5,820	5,760	6,050	5,850	(1.35)	595	6M	34B
1401/08/21	6,000	5,910	6,160	5,930	(2.63)	472	5M	28B
1401/08/18	5,970	5,950	6,240	6,090	(0.33)	366	2M	15B
1401/08/17	6,340	6,000	6,340	6,110	(1.13)	669	9M	54B
1401/08/16	6,170	6,100	6,180	6,180	3.00	227	4M	25B
1401/08/15	5,830	5,800	6,140	6,000	0.50	968	12M	72B
1401/08/14	5,970	5,910	6,120	5,970	(1.97)	659	8M	49B
1401/08/11	6,320	5,990	6,320	6,090	(0.98)	584	7M	43B
1401/08/10	5,990	5,990	6,350	6,150	(0.32)	1,906	30M	184B
1401/08/09	6,150	6,150	6,260	6,170	(2.68)	577	11M	66B
1401/08/08	6,340	6,340	6,340	6,340	(2.91)	68	4M	26B
1401/08/07	6,380	6,380	6,380	6,530	(0.61)	16	355K	2B
1401/08/04	6,570	6,570	6,570	6,570	(2.95)	152	7M	49B
1401/08/03	6,760	6,760	6,850	6,770	(2.73)	74	1M	9B
1401/08/02	7,030	6,860	7,200	6,960	(1.56)	440	8M	53B
1401/08/01	7,150	7,020	7,290	7,070	(2.21)	856	14M	99B
1401/07/30	7,240	6,940	7,240	7,230	2.84	1,333	48M	344B
1401/07/27	7,190	7,190	7,190	7,030	0.57	61	301K	2B
1401/07/26	7,130	7,130	7,130	6,990	0.87	50	454K	3B
1401/07/25	7,100	7,100	7,100	6,930	0.43	55	219K	2B
1401/07/24	6,790	6,690	6,970	6,900	1.92	320	4M	31B
1401/07/23	6,690	6,690	7,070	6,770	(1.74)	876	10M	67B
1401/07/20	6,900	6,750	6,900	6,890	2.84	354	8M	57B
1401/07/19	6,720	6,720	6,720	6,700	2.60	46	1M	10B
1401/07/18	6,440	6,270	6,650	6,530	1.08	560	17M	109B
1401/07/17	6,540	6,200	6,540	6,460	1.73	1,024	26M	166B
1401/07/16	6,250	6,250	6,390	6,350	2.25	337	5M	30B
1401/07/12	5,980	5,980	6,340	6,210	0.81	849	11M	68B
1401/07/11	6,020	6,000	6,200	6,160	(3.9)	469	17M	106B
1401/07/06	6,250	6,250	6,250	6,410	(0.47)	27	213K	1B
1401/07/04	6,270	6,270	6,270	6,440	(0.31)	22	144K	904M
1401/06/30	6,310	6,310	6,310	6,460	(0.62)	23	326K	2B
1401/06/29	6,390	6,390	6,390	6,500	(1.22)	45	674K	4B
1401/06/28	6,410	6,410	6,410	6,580	(0.3)	40	134K	857M
1401/06/27	6,430	6,430	6,430	6,600	(0.3)	20	195K	1B
1401/06/23	6,730	6,350	6,730	6,620	1.22	1,646	46M	306B
1401/06/22	6,540	6,540	6,540	6,540	2.99	70	888K	6B
1401/06/21	6,350	6,350	6,350	6,350	2.92	107	3M	18B
1401/06/20	6,210	6,210	6,210	6,170	2.32	82	663K	4B
1401/06/19	6,030	6,030	6,030	6,030	2.90	64	1M	7B
1401/06/13	5,770	5,770	5,990	5,860	(0.34)	564	24M	138B
1401/06/12	5,770	5,770	5,770	5,880	0.0	3	12K	69M
1401/06/09	5,790	5,790	5,790	5,880	(0.34)	31	170K	983M
1401/06/08	5,930	5,890	6,000	5,900	(1.83)	138	1M	6B
1401/06/07	6,020	5,920	6,020	6,010	1.69	524	7M	42B
1401/06/06	5,800	5,800	6,020	5,910	0.0	354	5M	28B
1401/06/05	5,800	5,800	5,800	5,910	0.0	4	8K	44M
1401/06/02	5,910	5,800	6,020	5,910	0.0	575	7M	42B
1401/06/01	5,810	5,740	5,920	5,910	15.20	342	11M	67B
1401/05/08	14,780	14,780	14,780	14,960	(0.8)	23	127K	2B
1401/05/05	14,830	14,830	14,830	15,080	(0.33)	8	54K	808M
1401/05/04	14,840	14,840	14,840	15,130	(0.07)	11	8K	113M
1401/05/03	14,970	14,970	14,970	15,140	(0.85)	17	140K	2B
1401/05/02	15,320	14,820	15,420	15,270	0.99	411	5M	73B
1401/04/28	15,120	15,120	15,120	15,120	1.96	367	4M	58B
1401/04/26	14,830	14,830	14,830	14,830	1.99	65	570K	8B
1401/04/25	14,580	14,580	14,580	14,540	1.68	72	296K	4B
1401/04/22	14,300	14,300	14,300	14,300	2.00	66	431K	6B
1401/04/21	14,020	14,020	14,020	14,020	1.96	61	430K	6B
1401/04/15	13,880	13,880	13,880	13,750	1.03	50	193K	3B
1401/04/14	13,790	13,790	13,790	13,610	0.67	59	116K	2B
1401/04/13	13,590	13,590	13,590	13,520	1.43	46	271K	4B
1401/04/12	13,330	13,330	13,330	13,330	1.99	100	566K	8B
1401/04/11	13,060	13,060	13,330	13,070	(3.9)	502	15M	196B
1401/04/08	13,330	13,330	13,330	13,600	0.0	2	777	10M
1401/04/07	13,330	13,330	13,330	13,600	0.0	5	3K	40M
1401/04/06	13,330	13,330	13,330	13,600	0.0	3	2K	25M
1401/04/05	13,330	13,330	13,330	13,600	0.0	1	747	10M
1401/04/04	13,340	13,340	13,340	13,600	(0.07)	6	10K	135M
1401/04/01	13,350	13,350	13,350	13,610	(0.07)	5	14K	192M
1401/03/30	13,360	13,360	13,360	13,620	(0.07)	18	8K	112M
1401/03/29	13,410	13,410	13,410	13,630	(0.37)	12	71K	956M
1401/03/28	13,430	13,430	13,430	13,680	(0.15)	9	22K	299M
1401/03/25	13,430	13,430	13,430	13,700	0.0	6	3K	45M
1401/03/24	13,460	13,460	13,460	13,700	(0.22)	12	40K	533M
1401/03/23	13,490	13,490	13,490	13,730	(0.22)	24	41K	555M
1401/03/22	13,840	13,300	13,840	13,760	1.40	400	7M	95B
1401/03/21	13,570	13,570	13,570	13,570	1.95	209	3M	46B
1401/03/18	13,310	13,310	13,310	13,310	1.99	54	399K	5B
1401/03/17	13,050	13,050	13,050	13,050	1.95	100	467K	6B
1401/03/16	12,500	12,500	12,810	12,800	1.91	354	3M	37B
1401/03/11	12,270	12,260	12,760	12,560	0.40	615	3M	38B
1401/03/10	12,850	12,500	12,860	12,510	(1.88)	816	3M	42B
1401/03/09	12,730	12,540	12,760	12,750	1.92	566	2M	29B
1401/03/08	12,520	12,290	12,520	12,510	1.87	216	1M	17B
1401/03/04	12,130	11,900	12,380	12,280	1.15	832	4M	49B
1401/03/03	12,290	12,130	12,290	12,140	(1.86)	645	3M	32B
1401/03/02	12,660	12,180	12,660	12,370	(0.4)	944	4M	46B
1401/03/01	12,420	12,350	12,420	12,420	1.97	280	1M	14B
1401/02/31	12,190	12,060	12,190	12,180	1.84	567	3M	32B
1401/02/28	12,100	11,690	12,150	11,960	0.34	1,064	4M	43B
1401/02/27	11,930	11,720	11,930	11,920	1.88	920	4M	51B
1401/02/26	11,690	11,690	11,950	11,700	(1.85)	878	3M	40B
1401/02/25	12,060	11,610	12,060	11,920	0.76	429	1M	17B
1401/02/18	11,700	11,530	11,970	11,830	0.77	906	3M	35B
1401/02/17	11,990	11,530	11,990	11,740	(0.17)	1,218	6M	65B
1401/02/12	11,760	11,760	11,760	11,760	1.99	149	659K	8B
1401/02/11	11,530	11,530	11,530	11,530	1.95	133	680K	8B
1401/02/10	11,350	10,930	11,370	11,310	1.43	169	824K	9B
1401/02/07	11,090	10,870	11,220	11,150	1.36	809	3M	32B
1401/02/06	11,300	10,960	11,300	11,000	(1.61)	866	2M	26B
1401/02/05	10,910	10,910	11,180	11,180	1.91	403	2M	21B
1401/02/04	10,810	10,810	11,100	10,970	0.09	466	1M	13B
1401/01/31	10,940	10,940	11,200	10,960	(1.79)	859	3M	31B
1401/01/30	11,080	11,080	11,450	11,160	(1.24)	937	3M	29B
1401/01/29	11,580	11,140	11,580	11,300	(0.53)	982	3M	37B
1401/01/28	11,410	11,150	11,420	11,360	1.43	524	2M	17B
1401/01/27	10,940	10,940	11,370	11,200	0.45	811	2M	26B
1401/01/24	11,130	11,130	11,350	11,150	(1.76)	577	2M	21B
1401/01/23	11,540	11,310	11,540	11,350	(1.65)	216	470K	5B
1401/01/22	11,770	11,370	11,770	11,540	(0.26)	833	2M	28B
1401/01/21	11,280	11,280	11,670	11,570	1.05	1,077	4M	52B
1401/01/20	11,850	11,410	11,850	11,450	(1.63)	1,574	5M	54B
1401/01/17	11,370	11,370	11,830	11,640	0.34	2,076	8M	89B
1401/01/16	11,380	11,380	11,380	11,600	(0.09)	9	15K	175M
1401/01/15	11,440	11,440	11,440	11,610	(0.51)	16	106K	1B
1401/01/14	11,310	11,310	11,310	11,670	(0.93)	41	97K	1B
1401/01/10	11,550	11,550	11,550	11,780	0.0	8	7K	84M
1401/01/09	11,560	11,560	11,560	11,780	(0.08)	14	16K	189M
1401/01/07	11,600	11,600	11,600	11,790	(0.34)	33	82K	954M
1401/01/06	11,660	11,660	11,660	11,830	(0.5)	49	111K	1B
1400/12/28	11,850	11,850	12,220	11,890	(3.65)	1,444	9M	111B
1400/12/24	12,100	12,100	12,100	12,340	0.0	1	413	5M
1400/12/23	12,100	12,100	12,100	12,340	0.0	1	493	6M
1400/12/22	11,880	11,880	11,880	12,340	(0.24)	20	21K	248M
1400/12/21	12,130	12,130	12,130	12,370	0.0	2	1K	15M
1400/12/18	12,130	12,130	12,130	12,370	0.0	7	7K	82M
1400/12/17	12,230	12,230	12,230	12,370	(0.8)	15	161K	2B
1400/12/16	12,020	12,020	12,020	12,470	(0.4)	27	42K	510M
1400/12/15	12,300	12,300	12,300	12,520	(0.24)	6	43K	532M
1400/12/14	12,400	12,400	12,400	12,550	(0.79)	24	160K	2B
1400/12/11	12,650	12,650	12,650	12,650	(1.94)	71	514K	7B
1400/12/09	12,400	12,400	12,400	12,900	(0.08)	9	6K	77M
1400/12/08	12,660	12,660	12,660	12,910	0.0	8	7K	93M
1400/12/07	12,680	12,680	12,680	12,910	(0.15)	12	37K	469M
1400/12/04	12,930	12,930	12,930	12,930	(1.97)	148	393K	5B
1400/12/03	12,710	12,710	12,710	13,190	(0.3)	10	30K	382M
1400/12/02	12,980	12,980	12,980	13,230	(0.08)	7	11K	141M
1400/12/01	12,980	12,980	12,980	13,240	0.0	3	1K	16M
1400/11/30	12,980	12,980	12,980	13,240	0.0	2	786	10M
1400/11/27	12,980	12,980	12,980	13,240	0.0	4	5K	66M
1400/11/24	12,980	12,980	12,980	13,240	0.0	1	400	5M
1400/11/23	13,010	13,010	13,010	13,240	(0.23)	17	44K	569M
1400/11/20	12,750	12,750	12,750	13,270	(0.08)	8	7K	89M
1400/11/19	13,030	13,030	13,030	13,280	(0.08)	10	9K	117M
1400/11/18	13,030	13,030	13,030	13,290	0.0	2	4K	54M
1400/11/17	13,110	13,110	13,110	13,290	(0.6)	42	97K	1B
1400/11/16	13,600	13,330	13,600	13,370	(12.5)	106	516K	7B
1400/11/11	14,990	14,990	14,990	15,280	(0.07)	7	15K	221M
1400/11/10	15,000	15,000	15,000	15,290	(0.07)	5	14K	211M
1400/11/09	15,010	15,010	15,010	15,300	(0.07)	12	16K	240M
1400/11/06	15,010	15,010	15,010	15,310	0.0	4	2K	29M
1400/10/29	14,870	14,870	14,870	15,310	(0.07)	14	20K	293M
1400/10/28	14,680	14,680	14,680	15,320	(0.84)	42	100K	1B
1400/10/27	15,020	15,020	15,020	15,450	(0.19)	9	41K	614M
1400/10/26	15,260	15,210	15,990	15,480	(1.28)	228	465K	7B
1400/10/25	15,710	15,610	16,200	15,680	(2.55)	943	4M	61B
1400/10/22	16,300	15,820	16,780	16,090	(13.93)	2,213	10M	160B
1400/10/07	18,381	18,381	18,381	18,695	(1.34)	28	229K	4B
1400/10/06	18,696	18,696	18,696	18,949	(1.69)	79	289K	5B
1400/10/05	18,700	18,700	18,700	19,274	(0.02)	2	4K	67M
1400/10/04	18,510	18,510	18,510	19,278	(1.06)	23	109K	2B
1400/10/01	18,942	18,942	18,942	19,484	(0.22)	6	37K	709M
1400/09/30	19,004	19,004	19,004	19,527	(0.33)	5	56K	1B
1400/09/29	19,004	19,004	19,004	19,591	0.0	1	264	5M
1400/09/28	19,026	19,026	19,026	19,591	(0.12)	3	20K	387M
1400/09/21	19,032	19,032	19,032	19,614	(0.03)	3	5K	95M
1400/09/20	19,035	19,035	19,035	19,620	(0.02)	4	3K	57M
1400/09/17	19,045	19,045	19,045	19,623	(0.06)	5	10K	182M
1400/09/16	18,664	18,664	18,664	19,634	(0.06)	8	6K	118M
1400/09/15	19,063	19,063	19,063	19,646	(0.03)	3	6K	105M
1400/09/14	19,067	19,067	19,067	19,652	(0.02)	5	3K	63M
1400/09/13	19,094	19,094	19,094	19,656	(0.14)	6	24K	455M
1400/09/10	19,130	19,130	19,130	19,684	(0.19)	8	32K	607M
1400/09/06	19,134	19,134	19,134	19,721	(0.02)	4	3K	63M
1400/09/03	19,181	19,181	19,181	19,725	(0.25)	16	41K	788M
1400/09/02	18,928	18,928	18,928	19,774	(0.75)	43	75K	1B
1400/09/01	19,578	19,578	19,578	19,924	(1.28)	23	212K	4B
1400/08/30	19,590	19,590	19,590	20,183	(0.06)	12	10K	197M
1400/08/29	19,615	19,615	19,615	20,195	(0.13)	20	21K	410M
1400/08/26	19,685	19,685	19,685	20,221	(0.35)	31	59K	1B
1400/08/24	19,711	19,711	19,711	20,293	(0.13)	18	22K	427M
1400/08/23	20,775	19,565	20,775	20,320	0.74	429	3M	58B
1400/08/18	20,170	20,170	20,170	20,170	(5.0)	93	460K	9B
1400/08/17	20,799	20,799	20,799	21,231	(0.98)	60	144K	3B
1400/08/16	21,429	21,429	21,800	21,442	(2.94)	216	825K	18B
1400/08/15	23,000	22,040	23,000	22,091	(2.77)	1,116	5M	110B
1400/08/12	23,371	22,011	23,371	22,721	0.13	2,447	10M	236B
1400/08/11	22,691	22,691	22,691	22,691	3.00	47	481K	11B
1400/08/08	22,080	22,080	22,080	22,031	2.77	102	431K	10B
1400/08/05	21,841	21,841	21,841	21,437	1.09	101	182K	4B
1400/08/04	20,653	20,653	21,929	21,205	(0.4)	831	5M	116B
1400/08/03	21,620	20,362	21,620	21,291	1.43	855	6M	123B
1400/08/01	20,991	20,991	20,991	20,991	5.00	179	2M	41B
1400/07/28	20,260	20,260	20,260	19,992	1.64	68	310K	6B
1400/07/27	19,670	19,670	19,670	19,670	3.00	89	666K	13B
1400/07/26	19,484	19,484	19,484	19,098	0.96	85	181K	4B
1400/07/25	18,948	18,948	18,948	18,917	4.83	125	549K	10B
1400/07/24	18,000	17,610	18,112	18,046	2.62	864	4M	64B
1400/07/21	17,590	17,050	17,744	17,585	2.07	342	2M	31B
1400/07/20	17,240	16,970	17,240	17,228	2.93	493	3M	48B
1400/07/19	16,761	16,120	16,761	16,738	4.85	325	3M	48B
1400/07/18	15,978	15,532	15,978	15,963	2.90	1,000	6M	94B
1400/07/17	15,530	15,001	15,534	15,513	2.86	231	1M	21B
1400/07/14	14,845	14,752	15,164	15,082	2.44	660	3M	39B
1400/07/12	15,027	14,611	15,027	14,723	(1.25)	525	2M	24B
1400/07/11	14,930	14,501	15,240	14,910	(0.26)	678	2M	37B
1400/07/10	15,323	14,863	15,750	14,949	(2.43)	844	3M	42B
1400/07/07	15,170	14,731	15,334	15,322	2.92	865	4M	68B
1400/07/06	14,753	14,753	15,609	14,888	(4.13)	1,699	7M	105B
1400/07/04	15,072	15,072	15,072	15,529	(0.06)	17	12K	186M
1400/07/03	15,158	15,158	15,158	15,538	(0.56)	53	114K	2B
1400/06/31	15,600	15,350	16,285	15,626	(1.25)	248	587K	9B
1400/06/30	15,971	15,300	15,971	15,824	4.03	1,714	6M	96B
1400/06/29	14,810	14,810	15,227	15,211	2.89	699	3M	47B
1400/06/28	14,794	14,600	14,794	14,784	2.92	913	4M	56B
1400/06/27	14,382	14,071	14,382	14,364	2.86	993	5M	65B
1400/06/24	14,025	13,630	14,028	13,964	2.53	1,043	4M	58B
1400/06/23	13,660	13,012	13,660	13,620	2.69	550	3M	42B
1400/05/18	13,090	13,090	13,610	13,263	(3.74)	2,992	13M	172B
1400/05/17	13,371	13,371	13,371	13,778	(0.04)	12	10K	132M
1400/05/16	13,372	13,372	13,372	13,784	(0.01)	2	1K	18M
1400/05/13	13,373	13,373	13,373	13,785	(0.01)	6	2K	33M
1400/05/12	13,110	13,110	13,110	13,786	(0.09)	14	14K	180M
1400/05/11	13,387	13,387	13,387	13,799	(0.01)	8	4K	50M
1400/05/10	13,392	13,392	13,392	13,801	(0.04)	6	10K	129M
1400/05/09	13,400	13,400	13,400	13,806	(0.06)	11	14K	189M
1400/05/06	13,178	13,178	13,178	13,814	(0.41)	35	58K	764M
1400/05/05	13,495	13,495	13,495	13,871	(0.29)	26	70K	943M
1400/05/04	13,703	13,703	14,000	13,912	(1.51)	110	359K	5B
1400/04/28	14,100	14,094	14,592	14,126	(2.77)	510	1M	20B
1400/04/27	15,090	14,220	15,090	14,529	(0.89)	806	2M	24B
1400/04/26	14,469	14,000	14,774	14,659	2.20	1,330	4M	60B
1400/04/23	14,250	14,250	15,000	14,344	(4.37)	1,350	5M	73B
1400/04/22	15,000	14,971	15,328	15,000	(2.81)	553	2M	34B
1400/04/21	15,328	15,328	15,920	15,433	(2.34)	1,811	7M	114B
1400/04/20	15,362	15,362	15,362	15,802	(0.22)	30	46K	709M
1400/04/19	15,070	15,070	15,070	15,837	(0.16)	28	21K	314M
1400/04/16	15,395	15,395	15,395	15,863	(0.05)	5	11K	166M
1400/04/15	15,403	15,403	15,403	15,871	(0.05)	5	10K	156M
1400/04/14	15,404	15,404	15,404	15,879	(0.01)	3	1K	21M
1400/04/13	15,100	15,100	15,100	15,880	(0.09)	10	11K	163M
1400/04/12	15,439	15,439	15,439	15,894	(0.14)	13	30K	456M
1400/04/09	15,471	15,471	15,471	15,916	(0.21)	22	40K	622M
1400/04/08	16,000	15,816	16,220	15,949	(2.18)	200	1M	21B
1400/04/07	16,233	16,233	16,730	16,305	(4.58)	732	3M	42B
1400/04/06	16,739	16,739	16,739	17,087	(0.98)	64	189K	3B
1400/04/05	16,740	16,740	16,740	17,256	(0.01)	5	1K	24M
1400/04/02	16,741	16,741	16,741	17,257	(0.01)	2	607	10M
1400/04/01	16,440	16,440	16,440	17,258	(0.27)	17	32K	521M
1400/03/31	16,787	16,787	16,787	17,305	(0.01)	2	992	17M
1400/03/26	16,485	16,485	16,485	17,306	(0.27)	3	31K	505M
1400/03/24	16,833	16,833	16,833	17,352	(0.01)	2	1K	21M
1400/03/22	16,496	16,496	16,496	17,353	(0.06)	3	7K	123M
1400/03/19	16,856	16,856	16,856	17,364	(0.07)	5	14K	234M
1400/03/18	16,874	16,874	16,874	17,377	(0.1)	13	20K	333M
1400/03/17	16,890	16,890	16,890	17,395	(0.1)	11	18K	307M
1400/03/12	16,630	16,630	16,630	17,412	(0.53)	16	59K	975M
1400/03/11	16,994	16,994	16,994	17,505	(0.08)	7	14K	242M
1400/03/10	17,002	17,002	17,002	17,519	(0.05)	9	9K	146M
1400/03/09	17,610	17,489	17,910	17,527	(2.78)	144	766K	13B
1400/03/08	17,525	17,525	18,607	18,029	(0.2)	1,222	6M	117B
1400/03/05	18,010	18,010	18,010	18,066	(2.7)	173	482K	9B
1400/03/04	18,064	18,064	18,064	18,567	(0.3)	23	53K	954M
1400/03/03	17,717	17,717	17,717	18,622	(0.14)	15	15K	274M
1400/03/01	18,095	18,095	18,095	18,649	(0.03)	4	5K	90M
1400/02/29	18,103	18,103	18,103	18,654	(0.04)	7	6K	110M
1400/02/28	19,000	18,430	19,570	18,662	(24.85)	146	398K	7B
1400/02/27	24,090	24,090	24,090	24,834	0.0	1	290	7M
1400/02/25	24,095	24,095	24,095	24,835	(0.02)	3	3K	69M
1400/02/22	20,600	20,600	20,600	24,840	(1.53)	37	66K	1B
1400/02/18	24,775	24,775	24,775	25,226	(0.21)	12	84K	2B
1400/02/15	24,374	24,374	24,374	25,280	(0.43)	31	84K	2B
1400/02/13	24,907	24,907	24,907	25,389	(0.1)	2	40K	987M
1400/02/12	24,909	24,909	24,909	25,415	(0.01)	3	2K	61M
1400/02/11	24,916	24,916	24,916	25,417	(0.03)	8	12K	288M
1400/02/08	24,605	24,605	24,605	25,424	(0.8)	43	156K	4B
1400/02/07	25,126	25,126	25,126	25,630	(0.03)	15	12K	290M
1400/02/06	25,130	25,130	25,130	25,638	(0.02)	3	5K	136M
1400/02/05	25,138	25,138	25,138	25,642	(0.04)	14	14K	341M
1400/02/04	25,178	25,178	25,178	25,651	(0.16)	11	60K	2B
1400/01/31	25,259	25,259	25,259	25,691	(0.32)	35	135K	3B
1400/01/30	26,241	24,968	26,241	25,774	1.17	973	7M	171B
1400/01/29	25,477	25,477	25,477	25,477	5.00	242	881K	22B
1400/01/28	24,483	24,483	24,483	24,264	2.08	198	582K	14B
1400/01/25	24,126	24,126	24,126	23,770	1.48	151	470K	11B
1400/01/24	23,678	23,678	23,678	23,424	1.89	151	602K	14B
1400/01/23	22,989	22,989	22,989	22,989	5.00	209	980K	23B
1400/01/22	22,238	22,238	22,238	21,895	1.41	137	448K	10B
1400/01/21	21,591	21,591	21,591	21,591	3.00	312	994K	21B
1400/01/18	20,186	20,186	21,214	20,963	1.78	2,921	9M	197B
1400/01/17	20,209	20,209	20,209	20,597	(0.12)	24	56K	1B
1400/01/16	20,209	20,209	20,209	20,621	0.0	2	650	13M
1400/01/15	19,814	19,814	19,814	20,621	(0.09)	18	21K	420M
1400/01/14	20,228	20,228	20,228	20,639	0.0	3	1K	27M
1400/01/11	20,228	20,228	20,228	20,640	0.0	1	261	5M
1400/01/10	20,233	20,233	20,233	20,640	(0.02)	10	11K	225M
1400/01/08	19,856	19,856	19,856	20,645	(0.18)	29	45K	889M
1400/01/07	20,278	20,278	20,278	20,683	(0.04)	13	19K	380M
1399/12/27	20,691	20,691	20,691	20,691	(2.0)	421	1M	27B
1399/12/26	21,113	21,113	21,113	21,113	(2.0)	1,077	3M	69B
1399/12/25	19,000	19,000	19,000	21,543	(9.33)	96	392K	7B