Name: مالیبل سایپا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مالیبل سایپا
خلیبل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,770	1,770	1,828	1,785	(2.14)	4	109K	195M
1405/06/28	1,827	1,818	1,830	1,824	1.96	11	625K	1B
1405/06/25	1,820	1,787	1,874	1,789	(2.88)	28	3M	5B
1405/06/24	1,825	1,810	1,884	1,842	0.05	45	8M	14B
1405/06/23	1,928	1,825	1,928	1,841	(2.13)	42	2M	4B
1405/06/22	1,910	1,874	1,911	1,881	(2.59)	56	7M	12B
1405/06/21	1,933	1,930	1,934	1,931	2.82	21	607K	1B
1405/06/18	1,940	1,838	1,950	1,878	(0.84)	84	5M	10B
1405/06/17	1,935	1,872	1,935	1,894	0.69	27	1M	3B
1405/06/16	1,891	1,837	1,892	1,881	2.40	69	4M	7B
1405/06/15	1,831	1,831	1,915	1,837	(2.65)	59	4M	8B
1405/06/14	1,900	1,883	1,900	1,887	(2.78)	64	6M	11B
1405/06/11	1,923	1,923	2,030	1,941	(2.07)	14	620K	1B
1405/06/10	1,981	1,900	1,984	1,982	2.85	62	7M	14B
1405/06/09	1,894	1,894	2,010	1,927	(1.28)	85	6M	11B
1405/06/08	1,954	1,859	1,954	1,952	2.85	90	4M	9B
1405/06/07	1,954	1,859	1,954	1,952	2.85	90	4M	9B
1405/06/04	1,908	1,830	1,909	1,898	2.37	79	5M	10B
1405/06/03	1,857	1,837	1,857	1,854	2.83	65	2M	4B
1405/06/02	1,804	1,760	1,804	1,803	2.91	68	13M	24B
1405/06/01	1,827	1,721	1,827	1,752	(1.24)	112	10M	17B
1405/05/31	1,776	1,740	1,776	1,774	2.84	48	4M	8B
1405/05/28	1,725	1,725	1,725	1,725	2.99	17	460K	794M
1405/05/27	1,675	1,675	1,675	1,675	2.95	14	4M	6B
1405/05/26	1,600	1,593	1,640	1,627	2.13	98	21M	35B
1405/05/25	1,600	1,566	1,612	1,593	1.72	107	10M	16B
1405/05/24	1,590	1,543	1,610	1,566	(1.45)	61	3M	5B
1405/05/21	1,602	1,514	1,603	1,589	2.06	67	5M	8B
1405/05/20	1,602	1,514	1,603	1,552	(0.32)	160	15M	24B
1405/05/19	1,515	1,514	1,606	1,557	(0.19)	291	30M	47B
1405/05/18	1,576	1,487	1,576	1,560	1.89	23	636K	992M
1405/05/17	1,468	1,468	1,531	1,531	2.96	24	941K	1B
1405/05/14	1,531	1,531	1,531	1,531	2.96	11	162K	248M
1405/05/12	1,531	1,531	1,531	1,531	2.96	3	108K	166M
1405/05/11	1,444	1,444	1,487	1,487	2.98	9	799K	1B
1405/05/10	1,444	1,443	1,444	1,444	(2.89)	5	123K	178M
1405/05/07	1,487	1,487	1,500	1,487	(2.94)	11	589K	877M
1405/05/06	1,531	1,531	1,589	1,533	(2.85)	42	2M	3B
1405/05/05	1,573	1,571	1,665	1,578	(2.53)	36	2M	3B
1405/05/04	1,577	1,576	1,672	1,619	(0.31)	37	2M	3B
1405/05/03	1,702	1,604	1,702	1,624	(1.75)	8	502K	815M
1405/04/31	1,653	1,653	1,653	1,653	(2.99)	15	2M	3B
1405/04/30	1,704	1,704	1,706	1,704	(2.96)	28	1M	2B
1405/04/29	1,755	1,755	1,760	1,756	(2.93)	54	6M	10B
1405/04/27	1,755	1,755	1,755	1,755	(2.99)	3	40K	70M
1405/04/24	1,809	1,809	1,809	1,809	(2.95)	7	350K	633M
1405/04/23	1,886	1,858	1,886	1,864	1.69	9	660K	1B
1405/04/22	1,830	1,830	1,839	1,833	2.52	4	217K	398M
1405/04/08	1,811	1,757	1,863	1,788	(1.27)	19	523K	935M
1405/04/07	1,788	1,788	1,870	1,811	(1.74)	17	1M	2B
1405/04/06	1,850	1,765	1,850	1,843	2.56	46	3M	5B
1405/04/03	1,797	1,797	1,797	1,797	2.98	15	2M	3B
1405/04/01	1,759	1,685	1,764	1,745	1.87	22	1M	2B
1405/03/31	1,712	1,712	1,716	1,713	(2.89)	37	2M	3B
1405/03/30	1,765	1,750	1,765	1,764	2.92	59	2M	4B
1405/03/27	1,624	1,624	1,721	1,714	2.57	44	2M	3B
1405/03/26	1,671	1,671	1,671	1,671	2.96	24	1M	2B
1405/03/18	1,623	1,623	1,623	1,623	(2.99)	26	3M	4B
1405/03/17	1,600	1,600	1,679	1,673	2.58	31	796K	1B
1405/03/16	1,550	1,550	1,644	1,631	2.13	88	5M	9B
1405/03/13	1,597	1,597	1,597	1,597	(2.98)	7	575K	918M
1405/03/12	1,693	1,638	1,693	1,646	(2.49)	12	679K	1B
1405/03/11	1,693	1,595	1,693	1,685	2.49	83	3M	6B
1405/03/10	1,552	1,552	1,646	1,644	2.81	119	2M	3B
1405/03/09	1,600	1,570	1,603	1,599	2.70	101	4M	6B
1405/03/06	1,624	1,551	1,624	1,557	(2.57)	33	2M	3B
1405/03/05	1,624	1,551	1,624	1,557	(2.57)	33	2M	3B
1405/03/04	1,633	1,539	1,633	1,598	0.76	64	1M	2B
1405/03/03	1,586	1,586	1,586	1,586	2.99	31	351K	557M
1405/03/02	1,459	1,459	1,549	1,540	2.39	94	4M	6B
1405/02/30	1,502	1,502	1,506	1,504	(2.84)	25	2M	3B
1405/02/29	1,551	1,540	1,551	1,548	2.79	26	570K	882M
1404/12/09	1,461	1,461	1,461	1,461	(2.99)	4	125K	183M
1404/12/06	1,505	1,505	1,506	1,506	2.80	2	41K	62M
1404/12/05	1,464	1,463	1,466	1,465	2.88	13	296K	433M
1404/12/04	1,427	1,419	1,427	1,424	2.74	14	467K	665M
1404/12/03	1,427	1,427	1,427	1,427	2.96	1	40K	57M
1404/12/02	1,460	1,377	1,460	1,386	(2.33)	13	475K	658M
1404/11/29	1,410	1,410	1,443	1,419	(2.34)	69	3M	4B
1404/11/28	1,453	1,453	1,453	1,453	(2.94)	8	269K	390M
1404/11/21	1,468	1,468	1,555	1,497	(1.06)	69	3M	5B
1404/11/20	1,513	1,513	1,513	1,513	3.00	26	3M	4B
1404/11/19	1,469	1,469	1,469	1,469	2.94	12	668K	981M
1404/11/18	1,427	1,427	1,427	1,427	2.96	13	564K	805M
1404/11/14	1,386	1,380	1,386	1,386	2.97	35	2M	2B
1404/11/13	1,350	1,325	1,350	1,346	2.67	18	896K	1B
1404/11/12	1,249	1,249	1,325	1,311	1.86	31	2M	2B
1404/11/11	1,287	1,287	1,287	1,287	(2.94)	5	158K	203M
1404/11/08	1,343	1,317	1,343	1,326	(0.3)	45	2M	3B
1404/11/07	1,330	1,330	1,330	1,330	0.99	21	1M	2B
1404/11/06	1,317	1,316	1,317	1,317	1.00	24	2M	2B
1404/11/05	1,304	1,304	1,304	1,304	(0.99)	17	570K	743M
1404/11/04	1,317	1,317	1,320	1,317	(0.98)	46	2M	2B
1404/11/01	1,330	1,330	1,330	1,330	(0.97)	15	1M	2B
1404/10/30	1,343	1,343	1,343	1,343	(0.96)	7	293K	393M
1404/10/28	1,356	1,356	1,356	1,356	(0.95)	8	527K	715M
1404/10/23	1,369	1,369	1,370	1,369	(0.94)	23	824K	1B
1404/10/22	1,382	1,382	1,382	1,382	(0.93)	6	182K	251M
1404/10/21	1,395	1,395	1,395	1,395	(0.99)	7	248K	346M
1404/10/17	1,409	1,409	1,409	1,409	(0.98)	5	583K	822M
1404/10/16	1,423	1,423	1,423	1,423	(0.97)	9	299K	426M
1404/10/15	1,437	1,437	1,437	1,437	(0.96)	6	731K	1B
1404/10/07	1,451	1,451	1,452	1,451	(0.96)	18	1M	2B
1404/10/06	1,482	1,454	1,482	1,465	(0.2)	56	2M	3B
1404/10/03	1,468	1,468	1,468	1,468	0.96	27	135K	198M
1404/10/02	1,454	1,454	1,454	1,454	0.97	30	1M	2B
1404/10/01	1,440	1,440	1,440	1,440	0.98	28	148K	213M
1404/09/30	1,426	1,426	1,426	1,426	0.99	20	436K	622M
1404/09/29	1,392	1,392	1,414	1,412	0.86	44	1M	2B
1404/09/26	1,397	1,397	1,407	1,400	0.43	25	1M	2B
1404/09/25	1,382	1,381	1,399	1,394	0.0	21	814K	1B
1404/09/24	1,394	1,389	1,394	1,394	0.94	15	904K	1B
1404/09/23	1,378	1,378	1,402	1,381	(0.72)	22	985K	1B
1404/09/22	1,400	1,388	1,415	1,391	(0.78)	38	2M	2B
1404/09/19	1,400	1,400	1,428	1,402	(0.85)	30	960K	1B
1404/09/18	1,414	1,414	1,414	1,414	(0.98)	24	909K	1B
1404/09/17	1,428	1,428	1,428	1,428	(0.97)	4	116K	166M
1404/09/16	1,443	1,441	1,445	1,442	(0.89)	18	628K	905M
1404/09/15	1,453	1,453	1,475	1,455	(0.82)	17	665K	968M
1404/09/12	1,467	1,467	1,467	1,467	(0.95)	5	101K	149M
1404/09/10	1,508	1,480	1,508	1,481	(0.87)	4	68K	100M
1404/09/09	1,494	1,494	1,494	1,494	(0.99)	7	426K	636M
1404/09/05	1,510	1,509	1,510	1,509	(0.98)	2	68K	103M
1404/09/01	1,539	1,517	1,539	1,524	(0.52)	9	270K	411M
1404/08/28	1,547	1,519	1,549	1,532	(0.13)	11	306K	469M
1404/08/27	1,529	1,529	1,539	1,534	0.0	13	283K	434M
1404/08/26	1,562	1,532	1,562	1,534	(0.84)	11	906K	1B
1404/08/25	1,568	1,541	1,568	1,547	(0.58)	19	987K	2B
1404/08/24	1,576	1,546	1,576	1,556	(0.32)	13	603K	938M
1404/08/21	1,570	1,551	1,580	1,561	(0.32)	28	895K	1B
1404/08/20	1,569	1,554	1,569	1,566	0.77	31	1M	2B
1404/08/19	1,554	1,553	1,554	1,554	0.97	30	1M	2B
1404/08/18	1,540	1,511	1,540	1,539	0.92	47	2M	2B
1404/08/17	1,525	1,525	1,525	1,525	0.99	18	1M	2B
1404/08/14	1,509	1,509	1,510	1,510	0.94	18	325K	491M
1404/08/13	1,498	1,470	1,498	1,496	0.81	40	968K	1B
1404/08/12	1,484	1,484	1,484	1,484	0.95	10	287K	426M
1404/08/11	1,470	1,470	1,470	1,470	0.96	4	156K	229M
1404/08/10	1,456	1,456	1,456	1,456	0.97	48	212K	308M
1404/08/07	1,442	1,442	1,442	1,442	0.98	14	779K	1B
1404/08/06	1,428	1,428	1,428	1,428	0.99	25	710K	1B
1404/08/05	1,414	1,414	1,414	1,414	1.00	32	501K	708M
1404/08/04	1,401	1,399	1,401	1,400	0.86	12	286K	401M
1404/08/03	1,390	1,378	1,390	1,388	0.80	19	501K	695M
1404/07/30	1,352	1,352	1,378	1,377	0.88	17	1M	2B
1404/07/29	1,361	1,361	1,361	1,365	(0.66)	6	238K	323M
1404/07/28	1,371	1,371	1,371	1,374	(0.72)	8	280K	384M
1404/07/27	1,379	1,378	1,379	1,384	(0.5)	5	198K	272M
1404/07/26	1,366	1,366	1,392	1,391	0.87	33	1M	2B
1404/07/23	1,368	1,368	1,394	1,379	(0.14)	26	735K	1B
1404/07/22	1,379	1,379	1,405	1,381	(0.79)	35	3M	4B
1404/07/21	1,384	1,384	1,410	1,392	(0.36)	60	2M	3B
1404/07/20	1,397	1,397	1,397	1,397	(0.99)	4	333K	465M
1404/07/19	1,411	1,411	1,411	1,411	(0.98)	3	182K	256M
1404/07/16	1,411	1,411	1,411	1,425	0.0	2	81K	115M
1404/07/14	1,411	1,411	1,411	1,425	0.0	1	36K	51M
1404/07/13	1,425	1,425	1,425	1,425	(1.99)	3	86K	122M
1404/07/12	1,440	1,440	1,440	1,454	0.0	1	35K	50M
1404/07/09	1,440	1,440	1,440	1,454	0.0	3	70K	101M
1404/07/07	1,441	1,441	1,441	1,454	(0.07)	7	468K	675M
1404/07/06	1,441	1,441	1,441	1,455	0.0	4	206K	296M
1404/07/05	1,455	1,455	1,455	1,455	(1.95)	3	74K	108M
1404/07/01	1,470	1,470	1,470	1,484	0.0	1	36K	52M
1404/06/23	1,470	1,470	1,470	1,484	0.0	4	220K	324M
1404/06/17	1,471	1,471	1,471	1,484	(0.07)	8	335K	493M
1404/06/15	1,535	1,447	1,535	1,485	(0.4)	31	4M	6B
1404/06/12	1,453	1,453	1,541	1,491	(0.4)	84	6M	10B
1404/06/11	1,456	1,456	1,539	1,497	(0.27)	29	2M	3B
1404/06/09	1,456	1,456	1,456	1,501	0.0	1	34K	50M
1404/06/08	1,501	1,501	1,501	1,501	(4.94)	1	32K	48M
1404/05/28	1,579	1,579	1,579	1,579	(4.99)	13	308K	487M
1404/05/25	1,614	1,614	1,614	1,662	(0.06)	5	247K	399M
1404/05/22	1,614	1,614	1,614	1,663	0.0	3	71K	115M
1404/05/21	1,614	1,614	1,614	1,663	0.0	1	34K	54M
1404/05/20	1,663	1,663	1,663	1,663	(4.97)	10	1M	2B
1404/05/13	1,698	1,698	1,698	1,750	0.0	1	39K	67M
1404/04/31	1,699	1,699	1,699	1,750	(0.06)	13	325K	553M
1404/04/25	1,703	1,703	1,710	1,751	(0.23)	21	972K	2B
1404/04/24	1,706	1,706	1,706	1,755	(0.17)	8	644K	1B
1404/04/23	1,709	1,709	1,709	1,758	(0.17)	6	676K	1B
1404/04/16	1,709	1,709	1,709	1,761	0.0	2	33K	56M
1404/04/11	1,710	1,710	1,710	1,761	(0.06)	4	207K	354M
1404/04/10	1,710	1,710	1,710	1,762	0.0	2	30K	50M
1404/04/07	1,681	1,681	1,681	1,762	(0.4)	8	895K	2B
1404/03/21	1,717	1,717	1,717	1,769	(0.06)	5	319K	548M
1404/03/20	1,719	1,719	1,719	1,770	(0.11)	19	393K	675M
1404/03/19	1,720	1,720	1,720	1,772	(0.06)	2	253K	435M
1404/03/13	1,769	1,720	1,769	1,773	0.0	4	83K	142M
1404/03/11	1,757	1,723	1,757	1,773	(0.17)	31	656K	1B
1404/03/10	1,725	1,725	1,794	1,776	(0.11)	13	491K	850M
1404/03/07	1,752	1,752	1,752	1,778	0.0	2	30K	53M
1404/03/06	1,731	1,731	1,731	1,778	(0.34)	9	1M	2B
1404/03/05	1,732	1,732	1,743	1,784	(0.06)	8	293K	508M
1404/03/04	1,732	1,732	1,732	1,785	0.0	1	29K	50M
1404/03/03	1,733	1,733	1,733	1,785	(0.06)	3	120K	208M
1404/02/31	1,733	1,733	1,733	1,786	0.0	2	2	3K
1404/02/30	1,736	1,736	1,736	1,786	0.0	1	30K	52M
1404/02/29	1,741	1,736	1,741	1,786	(0.17)	18	665K	1B
1404/02/28	1,742	1,741	1,743	1,789	(0.28)	31	1M	2B
1404/02/27	1,743	1,743	1,774	1,794	(0.11)	22	488K	852M
1404/02/24	1,750	1,745	1,767	1,796	(0.11)	16	560K	979M
1404/02/23	1,751	1,751	1,752	1,798	(0.39)	33	1M	2B
1404/02/22	1,792	1,753	1,849	1,805	(0.11)	40	2M	3B
1404/02/21	1,754	1,754	1,767	1,807	(0.06)	8	119K	209M
1404/02/20	1,761	1,757	1,785	1,808	(0.17)	20	572K	1B
1404/02/17	1,787	1,765	1,801	1,811	(0.33)	42	2M	3B
1404/02/16	1,767	1,766	1,790	1,817	(0.16)	24	748K	1B
1404/02/15	1,769	1,769	1,795	1,820	(0.16)	28	711K	1B
1404/02/14	1,778	1,775	1,778	1,823	(0.33)	26	1M	2B
1404/02/13	1,882	1,779	1,882	1,829	(0.05)	13	334K	606M
1404/02/10	1,792	1,787	1,840	1,830	(0.65)	46	3M	5B
1404/02/09	1,790	1,790	1,796	1,842	(0.16)	22	650K	1B
1404/02/08	1,797	1,792	1,797	1,845	(0.11)	9	389K	698M
1404/02/07	1,793	1,793	1,798	1,847	(0.05)	13	167K	300M
1404/02/06	1,796	1,796	1,798	1,848	(0.16)	22	626K	1B
1404/02/03	1,800	1,800	1,802	1,851	(0.22)	28	715K	1B
1404/02/02	1,810	1,803	1,810	1,855	(0.16)	26	677K	1B
1404/02/01	1,896	1,811	1,902	1,858	0.22	32	2M	3B
1404/01/31	1,849	1,848	1,896	1,854	0.22	47	1M	2B
1404/01/30	1,799	1,799	1,802	1,850	(0.22)	25	754K	1B
1404/01/27	1,850	1,800	1,870	1,854	(0.05)	15	310K	564M
1404/01/26	1,807	1,807	1,807	1,855	(0.38)	34	1M	2B
1404/01/25	1,835	1,823	1,849	1,862	(0.9)	85	4M	7B
1404/01/24	1,833	1,833	1,921	1,879	(0.53)	88	4M	8B
1404/01/23	1,833	1,833	1,833	1,889	0.0	2	16K	29M
1404/01/20	1,833	1,833	1,833	1,889	0.0	3	89K	164M
1404/01/19	1,846	1,846	1,870	1,889	(0.74)	68	3M	5B
1404/01/18	1,846	1,846	1,846	1,903	0.0	1	28K	51M
1404/01/10	1,846	1,846	1,846	1,903	0.0	1	28K	52M
1404/01/09	1,809	1,809	1,809	1,903	(0.05)	4	143K	259M
1404/01/05	1,848	1,848	1,848	1,904	(0.05)	3	140K	259M
1403/12/27	1,848	1,848	1,848	1,905	0.0	3	78K	144M
1403/12/25	1,821	1,821	1,827	1,905	(0.57)	36	1M	2B
1403/12/19	1,860	1,860	1,860	1,916	(0.05)	2	97K	181M
1403/12/15	1,823	1,823	1,823	1,917	(0.05)	5	135K	246M
1403/12/14	1,861	1,861	1,861	1,918	0.0	3	63K	117M
1403/12/13	1,861	1,861	1,861	1,918	0.0	4	87K	162M
1403/12/11	1,862	1,862	1,862	1,918	(0.05)	6	135K	252M
1403/12/07	1,908	1,866	1,908	1,919	(0.21)	17	846K	2B
1403/12/06	1,872	1,872	1,895	1,923	(0.31)	34	1M	2B
1403/12/05	1,875	1,875	1,899	1,929	(0.16)	16	625K	1B
1403/12/01	1,843	1,843	1,843	1,932	(0.36)	22	729K	1B
1403/11/29	1,882	1,882	1,882	1,939	(0.05)	7	107K	202M
1403/11/28	1,883	1,883	1,883	1,940	(0.05)	4	127K	239M
1403/11/27	1,884	1,884	1,884	1,941	(0.05)	4	90K	170M
1403/11/23	1,884	1,884	1,884	1,942	0.0	2	57K	107M
1403/11/21	1,896	1,888	1,916	1,942	(0.21)	34	783K	1B
1403/11/17	1,954	1,896	1,954	1,946	(0.41)	40	2M	3B
1403/11/16	1,876	1,876	1,916	1,954	(1.01)	61	2M	4B
1403/11/13	1,916	1,916	1,916	1,974	(0.05)	9	198K	379M
1403/11/10	1,917	1,917	1,917	1,975	(0.05)	7	236K	453M
1403/11/08	1,919	1,919	1,919	1,976	(0.1)	10	275K	529M
1403/11/07	2,019	2,019	2,019	1,978	0.0	1	1K	2M
1403/11/06	1,928	1,922	1,928	1,978	(0.15)	19	572K	1B
1403/11/03	1,929	1,924	1,970	1,981	(0.1)	23	520K	1B
1403/11/02	1,931	1,928	1,931	1,983	(0.2)	26	644K	1B
1403/11/01	1,961	1,938	1,961	1,987	(0.5)	39	2M	3B
1403/10/30	1,940	1,940	1,998	1,997	(0.15)	25	1M	2B
1403/10/29	1,945	1,944	1,978	2,000	(0.2)	29	710K	1B
1403/10/26	1,954	1,952	2,058	2,004	(0.4)	32	2M	3B
1403/10/24	1,970	1,967	2,028	2,012	(0.74)	97	3M	5B
1403/10/23	1,975	1,973	2,085	2,027	(0.34)	45	1M	3B
1403/10/22	2,075	2,050	2,075	2,034	0.94	96	3M	6B
1403/10/19	2,065	2,013	2,065	2,015	0.50	80	2M	4B
1403/10/18	2,047	2,047	2,047	2,005	0.86	76	3M	6B
1403/10/17	2,038	2,038	2,038	1,988	0.45	36	2M	3B
1403/10/16	2,017	2,005	2,019	1,979	0.92	95	3M	7B
1403/10/15	2,007	1,941	2,007	1,961	(1.46)	203	8M	15B
1403/10/12	1,947	1,947	1,947	1,990	(0.85)	70	3M	5B
1403/10/11	1,953	1,953	1,961	2,007	(0.3)	28	1M	2B
1403/10/10	1,960	1,960	1,970	2,013	(0.35)	42	1M	3B
1403/10/09	1,979	1,978	1,985	2,020	(0.2)	28	859K	2B
1403/10/08	1,975	1,974	2,016	2,024	(0.54)	66	3M	5B
1403/10/05	1,975	1,975	2,080	2,035	0.0	42	886K	2B
1403/10/04	2,040	1,983	2,040	2,035	(0.34)	60	2M	3B
1403/10/03	1,999	1,986	2,027	2,042	(0.24)	35	1M	2B
1403/10/02	2,002	1,993	2,010	2,047	(0.34)	35	1M	2B
1403/10/01	2,011	2,011	2,068	2,054	(0.29)	56	2M	4B
1403/09/28	2,119	2,003	2,119	2,060	(0.19)	37	966K	2B
1403/09/27	2,118	2,006	2,119	2,064	(0.19)	54	2M	4B
1403/09/26	2,030	2,030	2,065	2,068	(0.1)	36	1M	2B
1403/09/25	2,070	2,070	2,120	2,070	0.10	48	846K	2B
1403/09/24	2,120	2,100	2,121	2,068	0.39	82	1M	3B
1403/09/21	2,010	2,008	2,107	2,060	(0.1)	36	1M	3B
1403/09/20	2,072	2,010	2,073	2,062	(0.48)	62	2M	4B
1403/09/19	2,007	2,007	2,126	2,072	0.14	56	2M	4B
1403/09/18	2,013	2,012	2,050	2,069	(0.24)	39	849K	2B
1403/09/17	2,036	2,034	2,036	2,074	(1.05)	60	3M	7B
1403/09/14	2,040	2,039	2,100	2,096	(0.29)	35	1M	3B
1403/09/13	2,154	2,060	2,154	2,102	0.0	43	2M	4B
1403/09/12	2,041	2,041	2,154	2,102	0.38	84	2M	4B
1403/09/11	2,034	2,034	2,034	2,094	(0.1)	9	310K	630M
1403/09/10	2,043	2,043	2,076	2,096	(0.47)	58	2M	3B
1403/09/07	2,100	2,049	2,100	2,106	(0.28)	24	941K	2B
1403/09/06	2,160	2,055	2,160	2,112	(0.24)	50	2M	3B
1403/09/05	2,129	2,120	2,170	2,117	0.38	64	2M	4B
1403/09/04	2,057	2,057	2,150	2,109	(0.52)	85	3M	6B
1403/09/03	2,074	2,059	2,078	2,120	(0.09)	19	355K	737M
1403/08/30	2,069	2,069	2,075	2,122	(0.47)	21	1M	3B
1403/08/29	2,091	2,076	2,091	2,132	(0.37)	42	1M	3B
1403/08/28	2,077	2,077	2,200	2,140	(0.05)	43	1M	3B
1403/08/27	2,150	2,086	2,150	2,141	(0.42)	48	1M	3B
1403/08/26	2,097	2,097	2,205	2,150	(0.51)	73	3M	6B
1403/08/23	2,098	2,098	2,098	2,161	(0.05)	5	172K	360M
1403/08/22	2,099	2,099	2,099	2,162	(0.05)	4	190K	398M
1403/08/21	2,118	2,118	2,118	2,163	(0.92)	43	3M	6B
1403/08/20	2,140	2,140	2,151	2,183	(1.04)	57	3M	7B
1403/08/07	2,148	2,148	2,148	2,206	(0.09)	8	368K	790M
1403/08/06	2,148	2,148	2,165	2,208	(0.27)	27	867K	2B
1403/08/05	2,151	2,151	2,188	2,214	(0.14)	22	541K	1B
1403/07/28	2,107	2,107	2,107	2,217	0.0	1	24K	52M
1403/07/22	2,152	2,152	2,152	2,217	(0.05)	7	98K	211M
1403/07/10	2,196	2,196	2,196	2,218	0.0	4	32K	70M
1403/07/08	2,196	2,196	2,196	2,218	0.0	2	24K	54M
1403/07/07	2,196	2,196	2,196	2,218	0.0	4	75K	165M
1403/07/04	2,193	2,167	2,193	2,218	(0.67)	37	2M	4B
1403/07/03	2,193	2,193	2,280	2,233	(1.19)	79	4M	8B
1403/07/02	2,194	2,194	2,219	2,260	(0.04)	18	193K	425M
1403/07/01	2,194	2,194	2,194	2,261	0.0	2	27K	59M
1403/06/28	2,205	2,205	2,205	2,261	(0.53)	31	2M	3B
1403/06/27	2,210	2,205	2,210	2,273	0.0	2	49K	107M
1403/06/26	2,219	2,219	2,220	2,273	(0.61)	29	2M	4B
1403/06/24	2,347	2,219	2,347	2,287	0.0	13	165K	380M
1403/06/21	2,174	2,174	2,174	2,287	(0.04)	2	110K	238M
1403/06/11	2,203	2,203	2,204	2,288	(0.26)	19	566K	1B
1403/06/07	2,249	2,249	2,249	2,294	0.0	1	76K	171M
1403/05/28	2,250	2,250	2,250	2,294	(0.04)	4	211K	474M
1403/05/27	2,254	2,254	2,254	2,295	(0.17)	13	730K	2B
1403/05/24	2,277	2,277	2,277	2,299	(0.04)	5	311K	708M
1403/05/23	2,278	2,278	2,278	2,300	(0.04)	4	311K	708M
1403/05/22	2,279	2,279	2,279	2,301	(0.04)	6	311K	709M
1403/05/21	2,280	2,280	2,280	2,302	(0.04)	4	311K	709M
1403/05/20	2,281	2,281	2,281	2,303	(0.04)	5	334K	761M
1403/05/16	2,282	2,282	2,282	2,304	(0.04)	4	311K	710M
1403/05/15	2,283	2,283	2,283	2,305	(0.04)	5	311K	710M
1403/05/14	2,284	2,284	2,284	2,306	(0.04)	5	305K	696M
1403/05/13	2,253	2,253	2,253	2,307	(0.65)	30	2M	4B
1403/05/10	2,269	2,269	2,294	2,322	(0.73)	31	2M	5B
1403/05/09	2,326	2,279	2,326	2,339	(0.43)	30	2M	5B
1403/05/08	2,339	2,292	2,339	2,349	(0.55)	36	2M	4B
1403/05/06	2,307	2,307	2,307	2,362	(0.67)	53	2M	4B
1403/05/03	2,353	2,312	2,353	2,378	(0.21)	13	684K	2B
1403/05/02	2,312	2,312	2,312	2,383	0.0	2	13K	30M
1403/05/01	2,362	2,337	2,362	2,383	(0.08)	11	544K	1B
1403/04/31	2,364	2,316	2,364	2,385	(0.08)	7	202K	469M
1403/04/30	2,352	2,318	2,352	2,387	(0.08)	10	452K	1B
1403/04/27	2,379	2,319	2,379	2,389	(0.04)	9	113K	263M
1403/04/24	2,321	2,321	2,335	2,390	(0.08)	8	197K	457M
1403/04/23	2,321	2,321	2,321	2,392	0.0	3	12K	27M
1403/04/19	2,388	2,388	2,388	2,392	0.0	1	100K	239M
1403/04/18	2,323	2,323	2,388	2,392	(0.08)	15	241K	561M
1403/04/17	2,340	2,335	2,340	2,394	(0.54)	41	1M	3B
1403/04/16	2,333	2,333	2,477	2,407	0.08	108	6M	13B
1403/04/10	2,295	2,295	2,402	2,405	(0.41)	13	823K	2B
1403/04/09	2,344	2,344	2,344	2,415	(0.04)	3	85K	200M
1403/04/06	2,368	2,368	2,368	2,416	0.0	1	25K	59M
1403/04/03	2,368	2,368	2,368	2,416	0.0	1	21K	50M
1403/04/02	2,371	2,371	2,371	2,416	(0.12)	17	462K	1B
1403/03/30	2,390	2,366	2,462	2,419	0.21	27	2M	4B
1403/03/20	2,371	2,371	2,371	2,419	0.0	1	21K	50M
1403/03/16	2,371	2,371	2,371	2,419	0.0	2	30K	71M
1403/03/13	2,371	2,371	2,371	2,419	0.0	1	1	2K
1403/03/12	2,371	2,371	2,371	2,419	0.0	4	4K	9M
1403/03/09	2,371	2,371	2,371	2,419	0.0	1	21K	50M
1403/03/08	2,372	2,372	2,380	2,419	(0.04)	10	220K	523M
1403/03/06	2,372	2,372	2,372	2,420	0.0	1	22K	53M
1403/03/05	2,372	2,372	2,372	2,420	0.0	2	42K	101M
1403/03/01	2,459	2,459	2,468	2,420	0.0	3	12K	30M
1403/02/30	2,353	2,350	2,353	2,420	(0.08)	10	214K	504M
1403/02/29	2,348	2,348	2,492	2,422	0.08	39	1M	3B
1403/02/26	2,351	2,351	2,360	2,420	(0.12)	29	420K	990M
1403/02/25	2,440	2,440	2,441	2,423	0.04	10	354K	863M
1403/02/24	2,420	2,420	2,486	2,422	0.33	43	936K	2B
1403/02/23	2,485	2,356	2,485	2,414	0.04	24	701K	2B
1403/02/22	2,479	2,479	2,479	2,413	0.25	19	638K	2B
1403/02/19	2,476	2,476	2,476	2,407	0.12	21	306K	759M
1403/02/18	2,474	2,470	2,474	2,404	0.08	15	238K	590M
1403/02/17	2,463	2,462	2,463	2,402	0.42	39	1M	3B
1403/02/16	2,462	2,462	2,462	2,392	0.04	5	127K	312M
1403/02/12	2,461	2,461	2,461	2,391	0.04	8	124K	305M
1403/02/11	2,457	2,457	2,457	2,390	0.17	18	430K	1B
1403/02/10	2,456	2,456	2,456	2,386	0.04	10	132K	324M
1403/02/09	2,445	2,445	2,448	2,385	0.34	32	944K	2B
1403/02/08	2,320	2,320	2,409	2,377	1.62	84	5M	12B
1403/02/05	2,402	2,350	2,405	2,339	0.09	21	357K	852M
1403/02/04	2,350	2,340	2,393	2,337	0.56	70	2M	4B
1403/02/03	2,379	2,265	2,379	2,324	0.0	27	175K	402M
1403/02/02	2,257	2,257	2,257	2,324	(0.09)	12	247K	558M
1403/02/01	2,264	2,264	2,268	2,326	(0.3)	36	892K	2B
1403/01/29	2,311	2,311	2,311	2,333	(0.04)	13	490K	1B
1403/01/28	2,312	2,312	2,312	2,334	(0.04)	3	375K	867M
1403/01/27	2,312	2,312	2,312	2,335	0.0	2	45K	103M
1403/01/26	2,312	2,312	2,312	2,335	0.0	1	22K	50M
1403/01/25	2,349	2,277	2,349	2,335	(0.51)	70	2M	5B
1403/01/21	2,294	2,281	2,295	2,347	(0.17)	24	582K	1B
1403/01/20	2,296	2,286	2,301	2,351	(0.21)	29	662K	2B
1403/01/19	2,328	2,294	2,328	2,356	(0.34)	33	1M	2B
1403/01/18	2,303	2,296	2,328	2,364	(0.13)	19	498K	1B
1403/01/15	2,375	2,306	2,375	2,367	(0.42)	39	1M	3B
1403/01/14	2,307	2,307	2,350	2,377	(0.04)	8	114K	264M
1403/01/11	2,446	2,390	2,446	2,378	0.04	13	202K	489M
1403/01/08	2,373	2,372	2,385	2,377	0.0	25	460K	1B
1403/01/07	2,355	2,336	2,388	2,377	0.0	7	193K	454M
1403/01/06	2,440	2,426	2,440	2,377	0.04	12	214K	520M
1403/01/05	2,417	2,414	2,417	2,376	0.08	20	396K	957M
1402/12/28	2,415	2,351	2,415	2,374	0.0	12	283K	671M
1402/12/27	2,365	2,315	2,443	2,374	0.0	30	740K	2B
1402/12/26	2,335	2,310	2,340	2,374	(0.29)	28	874K	2B
1402/12/23	2,328	2,320	2,350	2,381	(0.04)	11	131K	304M
1402/12/22	2,324	2,316	2,334	2,382	(0.13)	22	452K	1B
1402/12/21	2,367	2,320	2,367	2,385	(0.21)	25	859K	2B
1402/12/20	2,393	2,393	2,460	2,390	0.04	9	196K	477M
1402/12/16	2,327	2,322	2,356	2,389	(0.17)	25	649K	2B
1402/12/15	2,324	2,324	2,367	2,393	(0.08)	27	387K	908M
1402/12/14	2,352	2,330	2,380	2,395	(0.29)	26	854K	2B
1402/12/13	2,370	2,353	2,456	2,402	(0.95)	74	3M	8B
1402/12/12	2,448	2,381	2,482	2,425	(0.12)	58	1M	3B
1402/12/09	2,377	2,377	2,400	2,428	(0.9)	55	2M	6B
1402/12/08	2,399	2,390	2,427	2,450	(0.53)	58	2M	5B
1402/12/07	2,419	2,406	2,448	2,463	(0.69)	59	2M	5B
1402/12/05	2,421	2,420	2,440	2,480	(0.56)	43	2M	4B
1402/12/02	2,422	2,422	2,527	2,494	(0.04)	27	557K	1B
1402/12/01	2,448	2,422	2,557	2,495	0.48	91	2M	6B
1402/11/30	2,472	2,413	2,472	2,483	(0.08)	16	254K	616M
1402/11/29	2,436	2,409	2,554	2,485	0.08	52	1M	3B
1402/11/28	2,497	2,424	2,497	2,483	(0.6)	46	2M	4B
1402/11/25	2,517	2,434	2,541	2,498	(0.44)	103	2M	6B
1402/11/24	2,488	2,444	2,488	2,509	(0.4)	43	1M	3B
1402/11/23	2,455	2,451	2,497	2,519	(0.28)	35	822K	2B
1402/11/21	2,456	2,456	2,508	2,526	(0.12)	48	689K	2B
1402/11/18	2,464	2,462	2,464	2,529	(0.35)	35	956K	2B
1402/11/17	2,500	2,468	2,506	2,538	(0.24)	39	889K	2B
1402/11/16	2,486	2,473	2,624	2,544	(0.16)	26	665K	2B
1402/11/15	2,472	2,472	2,610	2,548	0.0	12	106K	273M
1402/11/14	2,545	2,540	2,612	2,548	0.47	54	1M	4B
1402/11/11	2,546	2,465	2,546	2,536	(0.08)	19	323K	803M
1402/11/10	2,500	2,472	2,543	2,538	(0.39)	64	1M	3B
1402/11/09	2,504	2,481	2,505	2,548	(0.35)	43	961K	2B
1402/11/08	2,524	2,486	2,524	2,557	(0.08)	16	304K	761M
1402/11/07	2,497	2,497	2,545	2,559	(0.58)	60	2M	5B
1402/11/04	2,505	2,505	2,552	2,574	(0.31)	42	848K	2B
1402/11/03	2,557	2,521	2,601	2,582	(0.62)	58	2M	6B
1402/11/02	2,635	2,539	2,635	2,598	(0.73)	74	3M	7B
1402/11/01	2,576	2,546	2,613	2,617	(0.27)	37	827K	2B
1402/10/30	2,585	2,566	2,585	2,624	(0.79)	58	2M	6B
1402/10/27	2,601	2,574	2,610	2,645	(0.3)	34	821K	2B
1402/10/26	2,588	2,588	2,641	2,653	(0.56)	70	2M	4B
1402/10/25	2,619	2,591	2,654	2,668	(0.07)	20	312K	816M
1402/10/24	2,631	2,619	2,698	2,670	(1.07)	145	3M	9B
1402/10/23	2,631	2,628	2,786	2,699	(0.26)	80	2M	6B
1402/10/20	2,650	2,650	2,812	2,706	(0.92)	146	6M	16B
1402/10/19	2,672	2,672	2,672	2,731	(0.84)	38	2M	6B
1402/10/18	2,717	2,714	2,756	2,754	(1.54)	107	4M	11B
1402/10/17	2,756	2,756	2,767	2,797	(1.55)	102	4M	12B
1402/10/16	2,848	2,793	2,848	2,841	(1.32)	102	4M	10B
1402/10/13	2,847	2,815	2,875	2,879	(0.14)	37	807K	2B
1402/10/12	2,829	2,815	2,902	2,883	(0.1)	35	743K	2B
1402/10/11	2,835	2,835	2,913	2,886	(0.07)	51	881K	3B
1402/10/10	2,810	2,810	2,944	2,888	0.03	28	572K	2B
1402/10/09	2,820	2,820	2,949	2,887	0.0	49	870K	3B
1402/10/06	2,870	2,807	2,956	2,887	(0.14)	78	1M	3B
1402/10/05	2,871	2,871	2,968	2,891	0.14	44	518K	2B
1402/10/04	2,804	2,804	2,937	2,887	0.07	50	805K	2B
1402/10/03	2,847	2,805	2,892	2,885	(0.17)	89	2M	4B
1402/10/02	2,869	2,849	2,930	2,890	(0.17)	101	2M	5B
1402/09/29	2,820	2,820	2,950	2,895	0.0	57	860K	2B
1402/09/28	2,876	2,826	2,897	2,895	(0.24)	81	1M	3B
1402/09/27	2,810	2,805	2,974	2,902	0.48	139	4M	11B
1402/09/25	2,985	2,834	2,985	2,888	(1.13)	173	4M	11B
1402/09/22	2,891	2,862	2,905	2,921	(0.95)	95	3M	8B
1402/09/21	2,930	2,892	3,010	2,949	(0.27)	130	3M	9B
1402/09/20	2,910	2,910	3,079	2,957	(1.4)	231	6M	19B
1402/09/19	2,967	2,963	3,026	2,999	(1.8)	196	5M	15B
1402/09/18	2,993	2,989	3,035	3,054	(0.88)	152	3M	8B
1402/09/15	3,072	3,071	3,159	3,081	(2.65)	362	9M	28B
1402/09/14	3,168	3,128	3,168	3,165	2.89	174	9M	28B
1402/09/13	3,145	3,145	3,145	3,076	0.72	38	2M	6B
1402/09/12	3,116	3,116	3,116	3,054	0.93	42	2M	8B
1402/09/11	3,088	3,088	3,088	3,026	0.90	53	2M	7B
1402/09/08	3,048	3,048	3,048	2,999	1.32	54	4M	11B
1402/09/07	3,038	3,038	3,038	2,960	0.34	21	903K	3B
1402/08/13	39,850	39,750	41,850	40,200	(1.83)	159	569K	23B
1402/08/10	40,850	40,800	41,200	40,950	(2.62)	132	524K	21B
1402/08/09	42,750	41,800	43,050	42,050	(2.32)	140	509K	21B
1402/08/08	42,800	41,900	44,000	43,050	(0.12)	42	72K	3B
1402/08/07	44,500	42,050	44,500	43,100	(0.58)	65	136K	6B
1402/08/06	44,050	42,500	44,050	43,350	(1.03)	88	218K	9B
1402/08/03	43,850	41,900	44,400	43,800	1.51	109	521K	23B
1402/08/02	42,400	42,350	43,500	43,150	0.0	35	55K	2B
1402/08/01	42,600	42,000	44,150	43,150	(0.12)	58	43K	2B
1402/07/30	43,850	43,600	44,200	43,200	0.23	44	64K	3B
1402/07/29	42,250	41,700	44,200	43,100	0.35	121	255K	11B
1402/07/26	42,350	42,350	43,350	42,950	(1.6)	83	317K	13B
1402/07/25	43,100	42,900	43,300	43,650	(1.24)	80	242K	10B
1402/07/24	43,350	43,350	45,000	44,200	(1.01)	107	243K	11B
1402/07/23	44,450	43,800	44,450	44,650	(1.11)	67	227K	10B
1402/07/22	45,350	44,350	45,350	45,150	(1.2)	86	235K	10B
1402/07/19	45,400	45,400	47,000	45,700	(2.35)	282	721K	33B
1402/07/18	48,500	45,800	48,500	46,800	(0.85)	227	419K	20B
1402/07/17	46,900	44,650	47,350	47,200	2.61	356	1M	66B
1402/07/16	46,000	45,300	46,000	46,000	2.91	262	1M	46B
1402/07/15	45,800	43,400	45,900	44,700	0.0	157	251K	11B
1402/07/12	45,450	42,950	45,550	44,700	1.02	284	623K	28B
1402/07/10	43,750	43,750	44,400	44,250	2.55	95	515K	23B
1402/07/09	42,350	42,350	43,500	43,150	2.13	136	433K	19B
1402/07/08	42,600	42,050	42,600	42,250	2.05	133	416K	18B
1402/07/05	41,350	39,850	42,200	41,400	0.98	127	410K	17B
1402/07/04	39,500	39,500	41,900	41,000	0.74	86	235K	10B
1402/07/03	40,500	40,500	41,050	40,700	(2.51)	149	516K	21B
1402/07/01	42,600	41,100	42,600	41,750	0.85	202	372K	16B
1402/06/29	42,050	41,200	42,100	41,400	1.22	76	256K	11B
1402/06/28	41,550	39,400	41,550	40,900	1.36	133	379K	16B
1402/06/27	40,300	39,800	40,650	40,350	2.15	142	436K	18B
1402/06/26	40,100	40,100	40,100	39,500	1.41	50	272K	11B
1402/06/22	39,400	39,400	39,600	38,950	1.30	102	252K	10B
1402/06/21	39,150	38,700	39,150	38,450	1.05	71	204K	8B
1402/06/20	38,550	37,450	38,800	38,050	0.93	75	225K	9B
1402/06/19	35,900	35,900	38,100	37,700	1.89	137	405K	15B
1402/06/18	36,350	36,350	37,350	37,000	(1.2)	75	261K	10B
1402/06/14	37,700	37,300	38,400	37,450	0.27	63	172K	6B
1402/06/13	37,950	37,050	38,000	37,350	(2.1)	144	454K	17B
1402/06/12	38,050	38,000	39,050	38,150	(2.55)	154	533K	20B
1402/06/11	39,700	38,050	39,700	39,150	(0.13)	98	212K	8B
1402/06/08	37,500	37,500	39,800	39,200	1.42	191	409K	16B
1402/06/07	40,100	38,450	40,100	38,650	(2.4)	186	510K	20B
1402/06/06	40,000	37,850	40,100	39,600	1.67	346	1M	40B
1402/06/05	39,600	39,600	39,600	38,950	1.30	36	247K	10B
1402/06/04	38,550	38,550	38,550	38,450	2.67	54	526K	20B
1402/06/01	37,450	37,450	37,450	37,450	2.88	145	2M	56B
1402/05/31	37,250	37,250	37,250	36,400	0.55	15	125K	5B
1402/05/30	37,000	37,000	37,000	36,200	0.70	29	153K	6B
1402/05/29	36,650	36,650	36,650	35,950	0.98	19	189K	7B
1402/05/28	36,300	36,300	36,300	35,600	0.99	31	203K	7B
1402/05/25	36,050	36,050	36,050	35,250	0.71	20	127K	5B
1402/05/24	35,700	35,700	35,700	35,000	0.86	25	163K	6B
1402/05/23	35,200	33,700	35,700	34,700	0.0	97	400K	14B
1402/05/22	33,850	33,850	34,600	34,700	(0.43)	63	119K	4B
1402/05/21	34,800	33,950	34,800	34,850	(0.43)	55	110K	4B
1402/05/18	34,300	34,200	35,900	35,000	(0.28)	69	206K	7B
1402/05/17	34,350	34,350	35,150	35,100	(0.14)	42	77K	3B
1402/05/16	35,000	34,650	35,350	35,150	(0.14)	59	89K	3B
1402/05/15	35,200	34,250	35,300	35,200	(0.14)	31	50K	2B
1402/05/14	35,850	35,100	36,200	35,250	0.28	58	115K	4B
1402/05/10	34,400	34,250	35,250	35,150	(0.42)	72	170K	6B
1402/05/09	36,000	34,500	36,000	35,300	(0.28)	47	116K	4B
1402/05/08	35,050	34,550	35,550	35,400	(0.56)	73	192K	7B
1402/05/07	35,000	35,000	35,900	35,600	(0.14)	37	64K	2B
1402/05/04	35,150	35,150	35,500	35,650	(1.52)	101	324K	11B
1402/05/03	35,750	35,550	36,800	36,200	(1.09)	132	261K	9B
1402/05/02	36,200	36,200	36,400	36,600	(1.88)	132	370K	13B
1402/05/01	36,850	36,800	38,100	37,300	(1.58)	136	357K	13B
1402/04/31	39,200	37,150	39,200	37,900	(0.92)	126	291K	11B
1402/04/28	37,100	37,100	39,300	38,250	0.13	381	1M	43B
1402/04/27	37,950	37,950	38,550	38,200	(2.3)	132	460K	17B
1402/04/26	38,350	38,350	38,350	39,100	(1.01)	27	203K	8B
1402/04/25	40,350	38,050	40,350	39,500	0.77	201	638K	25B
1402/04/24	39,400	39,000	39,400	39,200	2.35	165	485K	19B
1402/04/21	38,600	37,200	38,600	38,300	2.13	178	562K	22B
1402/04/20	38,000	37,800	38,000	37,500	1.63	98	330K	13B
1402/04/19	37,450	37,450	37,450	36,900	1.37	75	268K	10B
1402/04/18	36,650	36,200	37,050	36,400	1.11	75	237K	9B
1402/04/17	35,750	35,750	36,600	36,000	1.27	95	291K	11B
1402/04/14	35,000	35,000	36,250	35,550	0.0	40	81K	3B
1402/04/13	34,800	34,800	36,050	35,550	(0.28)	84	187K	7B
1402/04/12	34,900	34,900	35,950	35,650	(0.14)	50	79K	3B
1402/04/11	35,250	35,250	36,000	35,700	(0.28)	70	168K	6B
1402/04/10	35,250	35,250	36,450	35,800	0.0	76	151K	5B
1402/04/07	36,650	35,200	36,650	35,800	0.28	126	221K	8B
1402/04/06	34,300	34,300	36,200	35,700	1.56	105	361K	13B
1402/04/05	35,050	34,700	36,200	35,150	(1.68)	125	426K	15B
1402/04/04	35,400	35,100	36,800	35,750	(0.97)	152	439K	16B
1402/04/03	35,550	35,300	36,900	36,100	(0.69)	88	394K	14B
1402/03/27	35,850	35,750	37,550	36,350	(1.36)	253	1M	39B
1402/03/24	35,900	35,850	38,050	36,850	(0.27)	133	367K	14B
1402/03/23	37,500	36,600	37,500	36,950	(1.99)	153	420K	15B
1402/03/22	37,400	37,400	39,600	37,700	(2.2)	148	536K	20B
1402/03/21	40,000	38,500	40,000	38,550	(2.77)	154	572K	22B
1402/03/20	40,600	38,800	40,800	39,650	(0.75)	182	410K	16B
1402/03/17	38,750	38,750	41,050	39,950	0.13	323	735K	29B
1402/03/16	39,700	39,650	41,500	39,900	(2.33)	297	870K	35B
1402/03/13	42,800	40,450	42,800	40,850	(1.92)	510	1M	55B
1402/03/10	42,250	39,850	42,250	41,650	1.46	570	2M	94B
1402/03/09	41,050	40,900	41,050	41,050	2.88	282	634K	26B
1402/03/08	39,900	39,750	39,900	39,900	2.97	243	2M	60B
1402/03/07	39,100	36,900	39,100	38,750	1.97	426	2M	85B
1402/03/06	38,000	37,950	38,000	38,000	2.98	150	901K	34B
1402/03/03	36,900	36,900	36,900	36,900	2.93	36	1M	44B
1402/03/02	35,900	35,900	35,900	35,850	2.72	50	585K	21B
1402/03/01	34,950	34,950	34,950	34,900	2.80	40	591K	21B
1402/02/31	33,950	33,950	33,950	33,950	2.88	190	2M	78B
1402/02/30	33,450	33,450	33,450	33,000	1.54	90	311K	10B
1402/02/27	33,200	33,200	33,200	32,500	0.78	32	170K	6B
1402/02/25	32,750	32,750	32,750	32,250	1.42	73	292K	10B
1402/02/24	32,250	32,250	32,250	31,800	1.44	65	331K	11B
1402/02/23	31,650	31,650	31,650	31,350	1.95	136	429K	14B
1402/02/20	30,800	30,650	32,400	30,750	(2.54)	91	643K	20B
1402/02/19	30,900	30,900	32,750	31,550	(0.94)	149	420K	13B
1402/02/18	31,200	31,200	31,350	31,850	(0.93)	86	193K	6B
1402/02/17	31,850	31,800	31,900	32,150	(1.83)	135	378K	12B
1402/02/16	32,050	31,950	33,600	32,750	(0.3)	210	452K	15B
1402/02/13	33,000	32,550	33,100	32,850	(2.09)	237	564K	18B
1402/02/12	34,400	33,450	34,400	33,550	(2.61)	306	1M	35B
1402/02/11	35,400	34,200	35,400	34,450	0.15	119	282K	10B
1402/02/10	34,650	34,000	34,650	34,400	2.23	136	451K	16B
1402/02/09	34,150	34,150	34,150	33,650	1.36	58	272K	9B
1402/02/06	31,500	31,500	33,300	33,200	2.63	224	686K	23B
1402/02/05	32,250	31,450	32,550	32,350	2.21	201	554K	18B
1402/02/04	31,700	31,600	32,800	31,650	(2.76)	191	630K	20B
1402/01/30	32,300	32,300	33,150	32,550	(2.11)	186	488K	16B
1402/01/29	33,550	32,000	33,550	33,250	1.99	184	492K	16B
1402/01/28	32,700	32,550	32,700	32,600	2.68	148	559K	18B
1402/01/22	31,000	30,900	31,800	31,750	(0.16)	39	58K	2B
1402/01/21	32,700	31,100	32,700	31,800	(0.78)	143	363K	11B
1402/01/20	33,100	31,300	33,100	32,050	(0.62)	144	302K	10B
1402/01/19	31,300	31,300	32,900	32,250	0.94	150	463K	15B
1402/01/16	30,250	30,250	32,050	31,950	2.57	171	767K	25B
1402/01/15	31,900	30,350	31,900	31,150	(0.16)	126	401K	12B
1402/01/14	32,150	30,700	32,150	31,200	(0.48)	143	331K	10B
1402/01/09	31,500	31,200	31,900	31,350	1.13	116	347K	11B
1402/01/08	30,700	30,250	31,500	31,000	(0.32)	146	354K	11B
1402/01/07	30,050	30,050	31,800	31,100	0.65	140	323K	10B
1402/01/06	30,000	30,000	31,400	30,900	0.0	23	42K	1B
1402/01/05	30,850	30,850	31,400	30,900	(2.83)	201	703K	22B
1401/12/28	31,400	31,400	32,900	31,800	(1.7)	87	393K	12B
1401/12/27	33,100	31,250	33,100	32,350	0.47	147	480K	16B
1401/12/24	32,450	31,550	32,450	32,200	2.06	141	544K	18B
1401/12/23	31,350	31,350	33,200	31,550	(2.32)	271	1M	42B
1401/12/22	31,700	31,700	31,700	32,300	(1.07)	27	229K	7B
1401/12/21	32,050	32,050	32,050	32,650	(1.06)	34	220K	7B
1401/12/20	32,350	32,350	32,350	33,000	(1.05)	45	218K	7B
1401/12/16	32,750	32,750	32,750	33,350	(1.19)	36	246K	8B
1401/12/15	33,450	33,450	33,450	33,750	(2.03)	122	423K	14B
1401/12/14	35,850	33,850	35,850	34,450	(1.15)	298	754K	26B
1401/12/13	34,900	34,050	34,900	34,850	2.80	224	765K	27B
1401/12/10	34,300	33,550	34,400	33,900	1.50	148	376K	13B
1401/12/09	33,600	32,900	33,750	33,400	1.83	206	854K	29B
1401/12/08	33,600	31,900	33,600	32,800	0.46	213	758K	25B
1401/12/07	33,150	32,000	33,150	32,650	1.40	185	446K	15B
1401/12/06	32,300	31,300	32,300	32,200	2.55	224	712K	23B
1401/12/03	31,250	30,350	31,500	31,400	2.61	177	797K	25B
1401/12/02	31,450	29,650	31,450	30,600	0.16	490	1M	43B
1401/12/01	30,900	30,900	30,900	30,550	1.83	54	421K	13B
1401/11/30	30,450	30,450	30,450	30,000	1.35	52	311K	9B
1401/11/26	30,100	30,100	30,100	29,600	1.20	99	311K	9B
1401/11/25	29,450	29,050	29,450	29,250	2.27	120	529K	16B
1401/11/24	29,000	28,650	29,000	28,600	1.42	78	349K	10B
1401/11/23	28,650	28,350	28,650	28,200	1.26	112	318K	9B
1401/11/19	28,300	28,250	28,300	27,850	1.27	94	325K	9B
1401/11/18	27,800	27,500	27,800	27,500	1.85	132	466K	13B
1401/11/17	26,100	26,100	27,700	27,000	0.37	178	763K	21B
1401/11/16	26,600	26,150	27,200	26,900	1.70	196	659K	18B
1401/11/12	26,950	26,150	27,700	26,450	(1.86)	245	1M	37B
1401/11/11	26,850	26,850	27,400	26,950	(2.53)	166	666K	18B
1401/11/10	28,000	27,250	28,000	27,650	(1.43)	90	359K	10B
1401/11/09	28,650	27,050	28,650	28,050	0.72	541	2M	46B
1401/11/08	28,000	27,100	28,000	27,850	2.39	166	600K	17B
1401/11/05	27,250	27,000	27,250	27,200	2.64	276	558K	15B
1401/11/04	25,950	25,850	27,350	26,500	(0.38)	482	1M	35B
1401/11/03	27,800	26,200	27,800	26,600	(1.48)	388	670K	18B
1401/11/02	27,600	26,000	27,600	27,000	0.75	708	2M	55B
1401/11/01	26,800	26,800	26,800	26,800	2.88	188	740K	20B
1401/10/28	26,200	25,800	26,200	26,050	2.36	137	457K	12B
1401/10/27	25,750	25,200	25,750	25,450	1.80	140	362K	9B
1401/10/26	25,200	24,600	25,200	25,000	2.04	180	404K	10B
1401/10/24	24,550	23,500	24,600	24,500	2.51	340	948K	23B
1401/10/21	23,800	23,350	24,050	23,900	2.36	353	662K	16B
1401/10/20	23,350	22,600	23,350	23,350	2.86	260	648K	15B
1401/10/19	23,050	23,050	23,050	22,700	1.34	56	282K	6B
1401/10/18	22,500	22,500	22,500	22,400	2.52	138	497K	11B
1401/10/17	20,800	20,800	21,900	21,850	2.58	161	586K	13B
1401/10/14	21,250	20,800	21,350	21,300	(0.23)	101	138K	3B
1401/10/13	21,800	21,400	21,800	21,350	0.23	92	161K	3B
1401/10/12	21,200	21,200	21,650	21,300	0.24	141	163K	3B
1401/10/11	20,900	20,750	21,250	21,250	(0.47)	114	194K	4B
1401/10/10	21,500	21,050	21,550	21,350	(1.39)	190	299K	6B
1401/10/07	22,050	21,500	22,100	21,650	0.70	147	213K	5B
1401/10/05	21,650	21,500	21,750	21,500	1.65	191	354K	8B
1401/10/04	21,150	21,150	21,500	21,150	1.20	162	295K	6B
1401/10/03	21,000	20,650	21,250	20,900	0.24	116	166K	3B
1401/09/30	20,700	20,650	21,200	20,850	0.0	107	146K	3B
1401/09/29	20,650	20,450	21,300	20,850	(0.24)	96	249K	5B
1401/09/28	21,000	20,650	21,100	20,900	(0.24)	117	178K	4B
1401/09/27	21,500	20,500	21,500	20,950	(0.71)	205	450K	9B
1401/09/26	20,900	20,750	21,450	21,100	(0.47)	158	211K	4B
1401/09/23	20,850	20,850	21,600	21,200	(0.47)	173	206K	4B
1401/09/22	21,000	20,950	21,750	21,300	(1.16)	216	366K	8B
1401/09/21	21,200	21,200	21,750	21,550	1.89	177	448K	10B
1401/09/20	20,650	20,650	21,000	21,150	(0.47)	79	118K	2B
1401/09/19	21,050	20,850	21,050	21,250	(0.93)	103	223K	5B
1401/09/16	22,000	21,050	22,000	21,450	(0.92)	170	261K	6B
1401/09/15	21,600	21,500	22,000	21,650	0.23	82	137K	3B
1401/09/14	21,550	20,950	22,150	21,600	0.23	135	302K	7B
1401/09/13	20,950	20,950	21,900	21,550	1.17	175	337K	7B
1401/09/12	21,550	21,400	21,750	21,300	0.71	167	176K	4B
1401/09/09	21,250	20,950	21,500	21,150	1.20	179	290K	6B
1401/09/08	21,200	20,500	21,200	20,900	(0.24)	108	136K	3B
1401/09/07	20,550	20,500	21,000	20,950	(0.24)	107	132K	3B
1401/09/06	21,500	20,700	21,500	21,000	0.0	93	143K	3B
1401/09/05	21,300	20,650	21,400	21,000	(0.24)	77	158K	3B
1401/09/02	21,250	20,750	21,250	21,050	(0.24)	61	120K	2B
1401/09/01	21,300	20,700	21,350	21,100	(0.71)	115	254K	5B
1401/08/30	21,600	20,800	21,600	21,250	(0.47)	75	157K	3B
1401/08/29	21,900	21,250	21,900	21,350	(2.51)	216	523K	11B
1401/08/28	21,850	21,450	22,200	21,900	(0.9)	106	202K	4B
1401/08/25	22,700	21,650	22,700	22,100	(0.23)	76	99K	2B
1401/08/24	22,400	21,700	22,650	22,150	(0.45)	110	284K	6B
1401/08/23	22,100	22,000	22,700	22,250	0.23	92	131K	3B
1401/08/22	22,450	22,150	22,750	22,200	0.23	90	89K	2B
1401/08/21	21,600	21,450	22,750	22,150	0.23	183	317K	7B
1401/08/18	22,500	22,100	22,850	22,100	(2.86)	226	620K	14B
1401/08/17	23,750	22,550	23,750	22,750	(1.94)	214	573K	13B
1401/08/16	22,200	22,200	23,300	23,200	2.43	289	544K	13B
1401/08/15	22,800	22,650	23,000	22,650	(2.79)	369	756K	17B
1401/08/14	24,500	23,150	24,500	23,300	(2.31)	479	1M	26B
1401/08/11	22,750	22,750	24,150	23,850	1.71	530	1M	34B
1401/08/10	23,050	23,050	23,050	23,450	(1.26)	58	240K	6B
1401/08/09	23,350	23,350	23,350	23,750	(1.25)	63	267K	6B
1401/08/08	23,600	23,600	23,600	24,050	(1.03)	16	207K	5B
1401/08/07	24,300	24,300	24,850	24,300	(2.99)	288	1M	32B
1401/08/04	24,600	24,600	24,600	25,050	(1.18)	17	236K	6B
1401/08/03	24,850	24,850	24,850	25,350	(0.98)	10	203K	5B
1401/08/02	25,100	25,100	25,100	25,600	(0.97)	27	213K	5B
1401/08/01	26,450	24,950	26,450	25,850	0.58	329	1M	35B
1401/07/30	26,050	26,050	26,050	25,700	1.58	40	299K	8B
1401/07/27	25,600	25,600	25,600	25,300	1.61	47	320K	8B
1401/07/26	25,250	25,250	25,250	24,900	1.43	29	303K	8B
1401/07/25	24,850	24,850	24,850	24,550	1.66	33	324K	8B
1401/07/24	24,550	24,550	24,550	24,150	1.26	28	235K	6B
1401/07/23	24,200	24,200	24,200	23,850	1.49	47	281K	7B
1401/07/20	23,750	23,750	23,750	23,500	1.73	49	351K	8B
1401/07/19	23,500	23,500	23,500	23,100	1.09	24	228K	5B
1401/07/18	23,200	23,200	23,200	22,850	1.33	58	290K	7B
1401/07/17	22,900	22,900	22,900	22,550	1.35	38	292K	7B
1401/07/16	22,650	22,650	22,650	22,250	1.14	28	235K	5B
1401/07/12	22,150	22,150	22,150	22,000	2.09	125	451K	10B
1401/07/11	20,950	20,950	22,150	21,550	0.0	334	871K	19B
1401/07/10	21,800	21,250	21,800	21,550	(1.6)	125	318K	7B
1401/07/09	21,950	21,350	21,950	21,900	2.58	310	1M	22B
1401/07/06	21,800	21,800	21,800	21,350	0.71	44	132K	3B
1401/07/04	20,900	20,900	21,500	21,200	1.44	92	302K	6B
1401/07/02	21,050	20,500	21,050	20,900	2.20	226	442K	9B
1401/06/30	19,700	19,700	20,900	20,450	0.74	130	170K	4B
1401/06/29	19,400	19,400	20,500	20,300	1.75	152	411K	8B
1401/06/28	19,500	19,500	19,950	19,950	(0.75)	77	146K	3B
1401/06/27	19,650	19,650	20,000	20,100	(0.74)	87	157K	3B
1401/06/23	20,800	20,050	20,800	20,250	(1.94)	119	387K	8B
1401/06/22	20,350	20,300	21,100	20,650	(1.2)	172	270K	5B
1401/06/21	20,700	20,700	20,950	20,900	(1.88)	161	385K	8B
1401/06/20	21,100	21,000	21,800	21,300	(1.39)	131	304K	6B
1401/06/19	22,500	21,250	22,500	21,600	(1.37)	239	368K	8B
1401/06/16	21,900	21,500	21,900	21,900	2.82	275	691K	15B
1401/06/15	21,650	21,650	21,650	21,300	1.19	35	233K	5B
1401/06/14	20,300	20,300	21,200	21,050	2.18	300	565K	12B
1401/06/13	20,700	20,550	21,150	20,600	(2.6)	395	875K	18B
1401/06/12	22,300	21,100	22,300	21,150	(2.76)	312	700K	15B
1401/06/09	20,900	20,900	22,100	21,750	1.16	608	1M	32B
1401/06/08	21,100	21,100	21,100	21,500	(1.15)	19	213K	5B
1401/06/07	21,350	21,350	21,350	21,750	(1.14)	43	241K	5B
1401/06/06	21,650	21,650	21,650	22,000	(1.35)	40	260K	6B
1401/06/05	22,250	22,200	22,650	22,300	(2.41)	211	515K	11B
1401/06/02	23,000	22,750	23,000	22,850	(2.56)	229	487K	11B
1401/06/01	23,400	23,400	24,200	23,450	(2.7)	325	606K	14B
1401/05/31	24,200	23,850	24,950	24,100	(1.83)	364	569K	14B
1401/05/30	24,550	24,550	25,000	24,550	(2.96)	609	2M	41B
1401/05/29	24,550	24,550	24,550	25,300	0.0	9	6K	158M
1401/05/26	24,600	24,600	24,600	25,300	(0.2)	14	21K	517M
1401/05/25	24,600	24,600	24,600	25,350	0.0	8	12K	306M
1401/05/24	24,650	24,650	24,650	25,350	(0.2)	20	58K	1B
1401/05/23	24,950	24,950	24,950	25,400	(1.17)	82	228K	6B
1401/05/22	26,450	24,950	26,450	25,700	0.0	327	752K	19B
1401/05/19	24,500	24,500	25,950	25,700	1.98	374	614K	16B
1401/05/18	25,000	25,000	26,100	25,200	(4.18)	470	996K	25B
1401/05/15	25,550	25,550	25,550	26,300	0.0	15	14K	352M
1401/05/12	25,550	25,550	25,550	26,300	0.0	18	15K	379M
1401/05/11	25,550	25,550	25,550	26,300	0.0	3	4K	92M
1401/05/10	25,600	25,600	25,600	26,300	(0.19)	41	29K	737M
1401/05/09	25,650	25,650	25,650	26,350	(0.19)	13	31K	796M
1401/05/08	26,350	26,350	26,350	26,400	(2.76)	27	562K	15B
1401/05/05	26,350	26,350	26,350	27,150	0.0	7	7K	182M
1401/05/04	26,350	26,350	26,350	27,150	0.0	4	2K	65M
1401/05/03	26,350	26,350	26,350	27,150	0.0	9	5K	128M
1401/05/02	27,900	26,600	27,900	27,150	(0.91)	140	185K	5B
1401/05/01	27,350	27,000	27,400	27,400	2.81	368	831K	23B
1401/04/29	26,200	25,900	27,300	26,650	0.38	253	279K	7B
1401/04/28	26,450	26,450	27,700	26,550	(2.57)	398	916K	24B
1401/04/26	27,300	27,250	27,900	27,250	(2.85)	199	1M	28B
1401/04/25	28,200	28,000	29,400	28,050	(2.77)	663	2M	60B
1401/04/22	28,400	28,400	30,100	28,850	(1.37)	1,235	2M	66B
1401/04/21	29,600	27,900	29,600	29,250	1.74	1,997	7M	196B
1401/04/20	29,500	29,500	29,500	28,750	0.35	37	68K	2B
1401/04/18	29,400	29,400	29,400	28,650	0.35	23	74K	2B
1401/04/15	29,000	29,000	29,000	28,550	1.24	38	259K	8B
1401/04/14	28,700	28,700	28,700	28,200	1.08	36	217K	6B
1401/04/13	28,600	28,600	28,600	27,900	0.36	31	75K	2B
1401/04/12	28,000	27,950	28,000	27,800	2.21	139	438K	12B
1401/04/11	27,100	26,700	27,200	27,200	2.84	455	1M	39B
1401/04/08	26,400	25,750	26,450	26,450	2.92	677	2M	43B
1401/04/07	24,650	24,650	26,150	25,700	1.18	1,033	4M	100B
1401/04/06	24,700	24,700	24,700	25,400	(0.2)	22	44K	1B
1401/04/05	25,350	25,350	25,350	25,450	(2.49)	38	516K	13B
1401/04/04	26,050	26,050	26,700	26,100	(2.63)	325	1M	35B
1401/04/01	27,000	26,190	27,810	26,805	11162.61	2,204	15M	401B
1400/03/10	245	245	245	238	0.0	1	1K	352K
1400/02/18	245	245	245	238	0.0	1	1K	352K
1400/02/15	249	249	249	238	0.0	1	1K	357K
1399/07/08	249	249	249	238	0.0	1	2K	448K