Name: ماداکتو استیل کرد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
ماداکتو استیل کرد
فماک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	31,160	30,120	31,980	31,170	0.39	742	4M	135B
1405/06/28	31,150	30,310	31,160	31,040	2.58	973	6M	194B
1405/06/25	30,310	29,750	30,310	30,260	2.82	474	6M	178B
1405/06/24	29,430	29,430	29,430	29,430	2.97	50	816K	24B
1405/06/23	28,580	28,580	28,580	28,580	2.99	35	449K	13B
1405/06/22	28,440	26,820	28,460	27,750	0.40	429	6M	162B
1405/06/21	28,200	26,640	28,200	27,640	0.77	236	3M	72B
1405/06/18	26,410	26,410	28,030	27,430	0.77	507	6M	155B
1405/06/17	28,200	26,620	28,200	27,220	(0.8)	370	3M	70B
1405/06/16	26,880	26,880	27,500	27,440	2.77	138	2M	49B
1405/06/15	26,720	26,210	26,720	26,700	2.89	210	2M	42B
1405/06/14	25,900	25,800	25,980	25,950	2.85	128	2M	40B
1405/06/11	24,960	24,960	26,270	25,230	(1.94)	271	3M	73B
1405/06/10	26,880	25,320	26,880	25,730	(1.42)	386	5M	126B
1405/06/09	26,000	25,680	26,130	26,100	2.88	121	1M	36B
1405/06/08	25,400	24,910	25,430	25,370	2.75	96	1M	29B
1405/06/07	25,400	24,910	25,430	25,370	2.75	96	1M	29B
1405/06/04	24,900	24,000	24,930	24,700	2.02	302	3M	66B
1405/06/03	24,690	23,270	24,690	24,210	0.96	688	9M	208B
1405/06/02	23,980	23,970	23,980	23,980	2.96	187	3M	64B
1405/06/01	22,830	22,150	23,510	23,290	4.72	249	4M	94B
1405/05/27	22,240	22,240	22,240	22,240	2.96	15	429K	10B
1405/05/26	21,610	21,000	21,610	21,600	2.91	238	3M	76B
1405/05/25	20,990	20,950	20,990	20,990	2.99	239	6M	128B
1405/05/24	20,520	19,340	20,520	20,380	2.26	540	12M	235B
1405/05/21	19,930	19,930	19,930	19,930	3.00	207	5M	103B
1405/05/20	19,930	19,930	19,930	19,930	3.00	207	5M	103B
1405/05/19	19,350	19,350	19,350	19,350	2.98	49	996K	19B
1405/05/18	18,800	18,500	18,800	18,790	2.90	370	9M	160B
1405/05/17	18,260	18,260	18,260	18,260	2.99	38	531K	10B
1405/05/14	17,730	17,730	17,730	17,730	2.96	67	2M	32B
1405/05/13	17,220	17,220	17,220	17,220	2.99	48	984K	17B
1405/05/12	17,220	17,220	17,220	17,220	2.99	48	984K	17B
1405/05/11	16,720	16,720	16,720	16,720	2.96	39	573K	10B
1405/05/10	16,240	16,240	16,240	16,240	2.98	44	1M	18B
1405/05/07	15,770	15,770	15,770	15,770	2.94	55	1M	20B
1405/05/06	15,320	15,320	15,320	15,320	2.96	112	4M	55B
1405/05/05	14,880	14,880	14,880	14,880	2.98	45	1M	16B
1405/05/04	14,450	14,450	14,450	14,450	2.99	43	1M	17B
1405/04/29	14,290	13,850	14,290	14,100	1.59	120	1M	15B
1405/04/28	13,880	13,880	13,890	13,880	(2.94)	104	1M	19B
1405/04/27	14,300	14,300	14,320	14,300	(2.99)	54	662K	9B
1405/04/24	14,790	14,500	14,800	14,740	2.57	98	1M	16B
1405/04/23	15,040	14,180	15,040	14,370	(1.64)	108	1M	15B
1405/04/22	14,570	14,570	15,290	14,610	(2.73)	242	3M	50B
1405/04/21	15,020	15,020	15,020	15,020	(2.97)	31	497K	7B
1405/04/20	15,480	15,480	15,480	15,480	(2.95)	54	727K	11B
1405/04/17	16,390	15,450	16,390	15,950	0.19	296	3M	42B
1405/04/16	15,920	15,920	15,920	15,920	2.98	37	756K	12B
1405/04/15	15,530	15,000	15,530	15,460	2.52	382	6M	100B
1405/04/14	15,530	15,000	15,530	15,460	2.52	382	6M	100B
1405/04/13	15,530	15,000	15,530	15,460	2.52	382	6M	100B
1405/04/10	15,530	15,000	15,530	15,460	2.52	382	6M	100B
1405/04/09	15,080	15,080	15,080	15,080	2.94	32	553K	8B
1405/04/08	14,650	14,650	14,650	14,650	2.95	36	680K	10B
1405/04/07	14,240	13,920	14,240	14,230	2.89	180	4M	53B
1405/04/06	13,830	13,830	13,830	13,830	2.98	41	1M	14B
1405/04/03	13,200	13,200	13,440	13,430	2.91	76	991K	13B
1405/04/01	13,060	12,710	13,060	13,050	2.92	224	4M	54B
1405/03/31	12,600	12,520	12,680	12,680	2.92	171	2M	26B
1405/03/30	12,230	12,200	12,650	12,320	(1.99)	246	3M	41B
1405/03/27	12,570	12,570	12,880	12,570	(2.93)	171	3M	43B
1405/03/26	13,590	12,810	13,590	12,950	(1.89)	102	1M	16B
1405/03/25	13,200	13,200	13,200	13,200	2.96	76	1M	13B
1405/03/24	12,820	12,620	12,820	12,820	2.97	119	2M	23B
1405/03/23	12,450	12,450	12,450	12,450	2.98	57	1M	13B
1405/03/20	11,710	11,710	12,330	12,090	0.83	150	1M	14B
1405/03/19	12,000	11,660	12,000	11,990	2.83	153	2M	23B
1405/03/18	11,660	11,660	11,660	11,660	(3.0)	12	44K	516M
1405/03/17	12,080	11,820	12,080	12,020	2.47	118	2M	20B
1405/03/16	11,420	11,410	12,010	11,730	(0.26)	156	1M	16B
1405/03/13	12,330	11,660	12,330	11,760	(2.16)	136	1M	15B
1405/03/12	12,250	11,640	12,250	12,020	0.33	153	1M	16B
1405/03/11	12,050	11,640	12,050	11,980	2.39	288	4M	50B
1405/03/10	11,700	11,700	11,700	11,700	2.99	32	851K	10B
1405/03/09	11,360	11,350	11,370	11,360	2.90	32	1M	14B
1405/03/06	10,520	10,510	11,140	11,040	2.03	257	4M	40B
1405/03/05	10,520	10,510	11,140	11,040	2.03	257	4M	40B
1405/03/04	11,110	10,530	11,110	10,820	(0.18)	478	7M	75B
1405/03/03	10,840	10,830	10,840	10,840	2.94	542	22M	240B
1405/03/02	10,530	10,500	10,530	10,530	2.93	135	3M	28B
1405/02/30	9,940	9,940	10,540	10,230	(0.1)	146	1M	14B
1405/02/29	10,030	10,030	10,580	10,240	(0.87)	76	453K	5B
1404/12/09	10,100	10,100	10,620	10,410	0.77	14	29K	302M
1404/12/06	10,330	10,330	10,600	10,330	(2.91)	47	794K	8B
1404/12/05	10,330	10,330	10,330	10,330	(2.91)	6	3K	35M
1404/12/04	11,090	10,470	11,090	10,640	(1.39)	41	146K	2B
1404/12/03	10,470	10,470	10,470	10,470	(2.97)	12	14K	146M
1404/12/02	10,470	10,470	10,470	10,470	(2.97)	14	36K	380M
1404/11/29	11,270	10,640	11,270	10,790	(1.55)	49	390K	4B
1404/11/28	10,970	10,770	10,970	10,960	2.81	74	551K	6B
1404/11/25	10,630	10,510	10,700	10,660	2.60	71	336K	4B
1404/11/21	10,310	10,300	10,890	10,390	(2.07)	60	382K	4B
1404/11/20	10,650	10,600	11,200	10,610	(2.84)	68	501K	5B
1404/11/19	10,940	10,750	10,940	10,920	2.73	145	2M	26B
1404/11/18	10,630	10,630	10,630	10,630	2.90	29	330K	4B
1404/11/14	10,340	9,800	10,340	10,330	2.89	78	1M	15B
1404/11/13	10,040	10,000	10,040	10,040	2.97	21	386K	4B
1404/11/12	9,530	9,530	10,090	9,750	(0.61)	64	439K	4B
1404/11/11	10,350	9,780	10,350	9,810	(2.68)	73	708K	7B
1404/11/08	10,490	9,940	10,540	10,080	(1.56)	121	1M	15B
1404/11/07	10,220	10,220	10,830	10,240	(2.75)	146	1M	15B
1404/11/06	10,530	10,530	10,530	10,530	(2.95)	27	890K	9B
1404/11/05	11,140	10,840	11,140	10,850	(2.86)	49	2M	21B
1404/11/04	11,430	10,770	11,430	11,170	0.63	159	1M	12B
1404/11/01	11,090	11,080	11,100	11,100	2.97	89	1M	12B
1404/10/30	10,780	10,780	10,780	10,780	2.96	28	415K	4B
1404/10/29	10,490	10,320	10,530	10,470	2.35	139	3M	34B
1404/10/28	10,260	10,090	10,280	10,230	2.40	50	451K	5B
1404/10/24	9,850	9,820	10,380	9,990	(1.28)	181	788K	8B
1404/10/23	10,590	10,090	10,590	10,120	(2.69)	164	3M	25B
1404/10/22	9,880	9,880	10,410	10,400	2.87	97	1M	10B
1404/10/21	10,100	10,100	10,320	10,110	(2.88)	206	4M	40B
1404/10/20	10,410	10,410	10,420	10,410	(2.98)	114	4M	40B
1404/10/17	11,150	10,690	11,150	10,730	(2.63)	56	489K	5B
1404/10/16	11,480	10,900	11,480	11,020	(1.87)	581	6M	66B
1404/10/15	11,200	11,100	11,240	11,230	2.84	103	1M	14B
1404/10/14	10,910	10,910	11,110	10,920	(2.85)	180	2M	26B
1404/10/10	11,230	11,230	11,640	11,240	(2.85)	335	3M	36B
1404/10/09	11,600	11,570	12,250	11,570	(2.94)	105	2M	23B
1404/10/08	12,570	11,860	12,580	11,920	(2.45)	412	5M	65B
1404/10/07	12,230	11,620	12,250	12,220	2.69	392	4M	53B
1404/10/06	11,900	11,840	11,900	11,900	2.94	540	12M	144B
1404/10/03	11,560	11,560	11,560	11,560	2.94	44	856K	10B
1404/10/02	11,230	11,230	11,230	11,230	2.93	165	3M	32B
1404/10/01	10,900	10,670	11,010	10,910	2.06	648	15M	162B
1404/09/30	10,420	10,420	10,770	10,690	2.10	205	2M	25B
1404/09/29	10,400	10,360	10,540	10,470	2.25	151	2M	20B
1404/09/26	10,250	10,230	10,610	10,240	(2.85)	237	3M	29B
1404/09/25	10,590	10,250	10,720	10,540	1.25	182	979K	10B
1404/09/24	10,400	10,200	10,460	10,410	2.46	153	971K	10B
1404/09/23	10,150	9,770	10,230	10,160	2.21	189	2M	23B
1404/09/22	10,240	9,680	10,240	9,940	(0.3)	321	1M	14B
1404/09/19	9,870	9,870	10,210	9,970	(1.38)	172	931K	9B
1404/09/18	10,530	10,010	10,570	10,110	(1.94)	175	2M	17B
1404/09/17	10,480	10,100	10,480	10,310	0.59	144	617K	6B
1404/09/16	10,390	10,040	10,610	10,250	(0.97)	290	2M	18B
1404/09/15	10,740	10,130	10,750	10,350	(0.86)	377	4M	41B
1404/09/12	10,340	10,320	10,500	10,440	2.35	45	201K	2B
1404/09/11	9,990	9,990	10,250	10,200	2.41	291	2M	25B
1404/09/10	9,800	9,800	9,960	9,960	3.00	68	2M	16B
1404/09/09	9,630	9,500	9,680	9,670	2.87	126	1M	12B
1404/09/08	9,800	9,280	9,810	9,400	(1.67)	67	273K	3B
1404/09/05	9,890	9,380	9,890	9,560	(1.14)	142	574K	5B
1404/09/04	9,670	9,650	9,670	9,670	2.98	92	1M	11B
1404/09/02	9,400	9,130	9,400	9,390	2.85	82	503K	5B
1404/09/01	9,530	9,000	9,530	9,130	(1.51)	203	1M	12B
1404/08/28	9,570	9,100	9,570	9,270	(0.43)	120	417K	4B
1404/08/27	9,590	9,100	9,660	9,310	(0.75)	91	553K	5B
1404/08/26	9,510	9,100	9,510	9,380	1.52	109	1M	11B
1404/08/25	9,490	9,040	9,550	9,240	(0.43)	138	689K	6B
1404/08/24	9,710	9,280	9,710	9,280	(2.93)	77	572K	5B
1404/08/21	9,980	9,500	9,980	9,560	(2.35)	108	591K	6B
1404/08/20	9,800	9,650	9,810	9,790	2.73	126	916K	9B
1404/08/19	9,610	9,410	9,610	9,530	2.03	95	296K	3B
1404/08/18	9,720	9,170	9,730	9,340	(1.16)	99	357K	3B
1404/08/17	9,500	9,150	9,560	9,450	1.72	115	1M	14B
1404/08/14	9,790	9,270	9,790	9,290	(2.72)	148	2M	20B
1404/08/13	9,640	9,540	9,640	9,550	(2.85)	47	438K	4B
1404/08/12	9,930	9,660	10,150	9,830	(1.01)	169	2M	15B
1404/08/11	9,960	9,440	9,960	9,930	2.69	220	3M	33B
1404/08/10	9,670	9,620	9,670	9,670	2.98	131	4M	36B
1404/08/07	9,300	9,130	9,420	9,390	2.62	216	9M	82B
1404/08/06	9,100	8,950	9,210	9,150	2.23	107	1M	12B
1404/08/05	9,090	8,750	9,200	8,950	(0.78)	109	779K	7B
1404/08/04	9,000	8,890	9,290	9,020	(1.1)	248	3M	24B
1404/08/03	9,600	9,120	9,600	9,120	(2.98)	51	324K	3B
1404/07/30	9,310	9,210	9,550	9,400	0.97	71	497K	5B
1404/07/29	9,500	9,220	9,500	9,310	0.76	22	75K	695M
1404/07/28	9,500	9,120	9,660	9,240	(1.7)	74	482K	4B
1404/07/27	9,390	9,140	9,410	9,400	2.84	99	2M	19B
1404/07/26	9,100	9,010	9,140	9,140	2.93	38	194K	2B
1404/07/23	8,750	8,690	9,050	8,880	(0.78)	70	421K	4B
1404/07/22	9,360	8,910	9,360	8,950	(2.51)	143	808K	7B
1404/07/21	9,440	8,960	9,440	9,180	(0.43)	136	887K	8B
1404/07/20	9,480	9,090	9,480	9,220	(0.11)	90	781K	7B
1404/07/19	9,720	9,180	9,720	9,230	(2.43)	232	2M	22B
1404/07/16	10,030	9,450	10,030	9,460	(2.87)	125	703K	7B
1404/07/15	9,800	9,550	9,800	9,740	2.31	93	496K	5B
1404/07/14	9,580	9,050	9,580	9,520	2.26	133	1M	11B
1404/07/13	9,130	9,130	9,330	9,310	2.76	87	941K	9B
1404/07/12	9,000	8,770	9,130	9,060	2.14	88	2M	15B
1404/07/09	8,840	8,830	9,210	8,870	(2.53)	73	928K	8B
1404/07/08	9,150	9,060	9,590	9,100	(2.47)	84	2M	14B
1404/07/07	9,330	9,240	9,330	9,330	2.98	115	2M	18B
1404/07/06	9,060	9,060	9,060	9,060	2.95	44	296K	3B
1404/07/05	8,400	8,400	8,900	8,800	1.73	46	380K	3B
1404/07/02	8,570	8,570	9,050	8,650	(2.04)	80	988K	9B
1404/07/01	8,850	8,390	8,850	8,830	2.67	88	982K	9B
1404/06/31	8,600	8,600	8,600	8,600	2.99	52	645K	6B
1404/06/30	8,350	8,350	8,600	8,350	(2.91)	95	653K	5B
1404/06/29	8,600	8,600	8,600	8,600	(2.93)	6	66K	565M
1404/06/26	8,940	8,490	8,940	8,860	2.07	129	1M	11B
1404/06/25	9,000	8,670	9,000	8,680	(2.8)	134	1M	10B
1404/06/24	8,990	8,660	8,990	8,930	2.29	191	2M	14B
1404/06/23	8,730	8,730	8,730	8,730	2.95	61	494K	4B
1404/06/22	8,480	8,470	8,480	8,480	2.91	79	551K	5B
1404/06/18	8,240	7,970	8,240	8,240	3.00	148	1M	12B
1404/06/17	8,000	8,000	8,000	8,000	2.96	8	41K	329M
1404/06/16	7,380	7,380	7,780	7,770	2.78	30	214K	2B
1404/06/15	7,560	7,540	7,560	7,560	3.00	70	974K	7B
1404/06/12	7,330	7,330	7,340	7,340	2.95	39	525K	4B
1404/06/11	7,050	7,050	7,150	7,130	2.59	31	323K	2B
1404/06/09	7,190	6,890	7,300	6,950	(2.11)	142	1M	7B
1404/06/08	7,480	7,090	7,490	7,100	(2.74)	68	376K	3B
1404/06/05	7,050	7,040	7,450	7,300	0.69	88	405K	3B
1404/06/04	7,290	7,190	7,380	7,250	1.12	44	403K	3B
1404/06/03	7,490	7,150	7,490	7,170	(2.71)	81	542K	4B
1404/06/01	7,350	7,350	7,740	7,370	(2.64)	153	743K	5B
1404/05/29	7,570	7,570	7,570	7,570	(2.95)	28	199K	2B
1404/05/28	8,030	7,800	8,150	7,800	(2.99)	59	207K	2B
1404/05/27	8,280	7,800	8,280	8,040	0.0	98	432K	3B
1404/05/26	8,020	7,820	8,050	8,040	2.81	88	573K	5B
1404/05/25	8,100	7,800	8,220	7,820	(2.74)	147	2M	14B
1404/05/22	7,950	7,930	8,400	8,040	(1.59)	250	2M	14B
1404/05/21	7,970	7,970	8,450	8,170	(0.49)	150	3M	24B
1404/05/20	8,210	8,210	8,210	8,210	(2.96)	9	39K	322M
1404/05/19	8,460	8,460	8,460	8,460	(2.98)	7	73K	615M
1404/05/08	8,730	8,730	8,730	8,730	(3.0)	10	91K	794M
1404/05/07	9,000	9,000	9,000	9,000	(2.91)	3	6K	55M
1404/05/06	9,700	9,160	9,710	9,270	(1.8)	48	388K	4B
1404/05/05	9,460	9,250	9,460	9,440	2.72	117	2M	15B
1404/05/04	8,900	8,900	9,190	9,190	2.91	107	1M	13B
1404/05/01	8,890	8,670	9,030	8,930	1.82	74	360K	3B
1404/04/31	8,900	8,550	8,900	8,770	1.39	59	293K	3B
1404/04/30	8,620	8,620	8,650	8,650	2.98	63	954K	8B
1404/04/29	8,700	8,270	8,700	8,400	(1.41)	64	313K	3B
1404/04/28	8,890	8,390	8,890	8,520	(1.39)	83	618K	5B
1404/04/25	8,680	8,570	8,690	8,640	2.25	46	109K	938M
1404/04/24	8,950	8,430	8,950	8,450	(2.76)	99	514K	4B
1404/04/23	8,620	8,610	9,000	8,690	(2.03)	472	1M	13B
1404/04/22	9,280	8,860	9,280	8,870	(2.85)	36	281K	2B
1404/04/21	9,130	9,130	9,680	9,130	(2.98)	574	3M	23B
1404/04/17	9,410	9,410	9,410	9,410	(2.99)	8	52K	485M
1404/04/16	10,110	9,530	10,110	9,700	(1.22)	53	263K	3B
1404/04/11	9,760	9,760	10,200	9,820	(2.39)	423	5M	53B
1404/03/21	9,920	9,710	10,090	10,060	2.65	172	885K	9B
1404/03/20	10,030	9,730	10,320	9,800	(2.29)	271	1M	12B
1404/03/19	10,600	10,030	10,600	10,030	(2.9)	143	1M	12B
1404/03/18	10,440	10,330	10,440	10,330	(2.91)	67	344K	4B
1404/03/17	11,070	10,440	11,070	10,640	(1.12)	163	1M	13B
1404/03/13	10,750	10,700	10,760	10,760	2.97	159	2M	21B
1404/03/12	10,050	10,050	10,600	10,450	1.46	147	1M	15B
1404/03/11	10,490	10,300	10,490	10,300	(2.92)	155	2M	22B
1404/03/10	10,870	10,490	10,880	10,610	0.09	206	976K	10B
1404/03/07	10,410	10,380	10,860	10,600	(0.93)	255	1M	15B
1404/03/06	10,340	10,340	10,870	10,700	1.23	292	2M	19B
1404/03/05	10,600	10,320	10,620	10,570	2.42	185	2M	20B
1404/03/04	10,300	10,230	10,320	10,320	2.99	73	643K	7B
1404/03/03	10,020	9,810	10,020	10,020	2.98	111	892K	9B
1404/02/31	9,700	9,700	10,140	9,730	(2.6)	174	2M	22B
1404/02/30	10,240	9,990	10,240	9,990	(2.92)	45	300K	3B
1404/02/29	10,850	10,260	10,850	10,290	(2.65)	137	1M	13B
1404/02/28	11,170	10,560	11,170	10,570	(2.85)	284	4M	45B
1404/02/27	11,350	10,710	11,350	10,880	(1.45)	354	2M	27B
1404/02/24	11,560	10,940	11,560	11,040	(2.04)	313	3M	30B
1404/02/23	11,280	10,640	11,280	11,270	2.83	355	4M	49B
1404/02/22	10,960	10,960	10,960	10,960	2.91	15	131K	1B
1404/02/21	10,580	10,250	10,690	10,650	2.60	222	3M	29B
1404/02/20	10,220	10,210	10,780	10,380	(1.33)	270	2M	21B
1404/02/17	10,520	10,380	10,520	10,520	2.94	122	1M	15B
1404/02/16	10,370	10,000	10,380	10,220	1.39	171	1M	13B
1404/02/15	10,520	9,920	10,520	10,080	(1.37)	351	3M	27B
1404/02/14	10,210	10,110	10,220	10,220	2.92	121	2M	17B
1404/02/13	10,000	9,530	10,110	9,930	1.12	370	4M	35B
1404/02/10	9,820	9,820	9,820	9,820	2.94	23	148K	1B
1404/02/09	9,540	9,540	9,540	9,540	2.91	20	403K	4B
1404/02/08	9,270	9,260	9,270	9,270	3.00	68	956K	9B
1404/02/07	8,990	8,820	9,060	9,000	2.27	190	939K	8B
1404/02/06	8,560	8,560	8,810	8,800	2.80	165	2M	15B
1404/02/03	8,560	8,560	8,560	8,560	(2.95)	75	411K	4B
1404/02/02	8,820	8,810	9,000	8,820	(2.86)	163	1M	11B
1404/02/01	9,250	8,890	9,430	9,080	(0.87)	266	2M	19B
1404/01/31	9,130	9,130	9,170	9,160	2.81	193	1M	11B
1404/01/30	9,170	8,660	9,180	8,910	(0.11)	203	1M	10B
1404/01/27	8,900	8,870	9,200	8,920	(2.41)	292	2M	18B
1404/01/26	9,120	9,120	9,570	9,140	(2.77)	58	341K	3B
1404/01/25	9,420	9,300	9,420	9,400	2.73	154	856K	8B
1404/01/24	8,790	8,790	9,330	9,150	0.99	412	3M	30B
1404/01/23	9,060	9,060	9,060	9,060	(2.89)	18	67K	607M
1404/01/20	9,790	9,230	9,790	9,330	(1.89)	130	766K	7B
1404/01/19	9,310	9,310	9,520	9,510	2.81	227	2M	21B
1404/01/18	9,250	9,220	9,250	9,250	2.89	139	2M	14B
1404/01/17	8,980	8,910	8,990	8,990	2.98	141	642K	6B
1404/01/16	8,720	8,720	8,730	8,730	2.95	102	795K	7B
1404/01/10	8,250	8,250	8,490	8,480	2.79	111	628K	5B
1404/01/09	8,340	7,940	8,350	8,250	1.73	144	752K	6B
1404/01/06	8,420	8,100	8,420	8,110	(2.87)	233	2M	14B
1404/01/05	8,780	8,290	8,790	8,350	(2.22)	257	2M	13B
1403/12/28	8,540	8,540	8,540	8,540	(2.95)	19	161K	1B
1403/12/27	8,820	8,790	8,950	8,800	(2.87)	158	781K	7B
1403/12/26	9,080	8,890	9,080	9,060	2.72	158	907K	8B
1403/12/25	8,820	8,820	8,820	8,820	2.92	28	148K	1B
1403/12/22	8,450	8,450	8,890	8,570	(1.61)	235	1M	11B
1403/12/21	8,710	8,710	8,710	8,710	(2.9)	44	214K	2B
1403/12/20	8,960	8,960	9,370	8,970	(2.82)	163	1M	13B
1403/12/19	9,230	9,230	9,230	9,230	(2.94)	9	79K	732M
1403/12/18	9,510	9,510	9,510	9,510	(2.96)	10	29K	276M
1403/12/15	9,820	9,800	9,820	9,800	(2.97)	42	283K	3B
1403/12/14	10,090	10,090	10,500	10,100	(2.88)	255	3M	27B
1403/12/13	10,400	10,400	10,400	10,400	(2.99)	14	23K	242M
1403/12/12	10,780	10,480	10,780	10,720	2.39	147	1M	13B
1403/12/11	10,470	10,470	10,470	10,470	2.95	39	372K	4B
1403/12/08	10,180	10,000	10,180	10,170	2.83	138	898K	9B
1403/12/07	10,080	9,500	10,080	9,890	1.02	175	2M	18B
1403/12/04	9,820	9,480	9,820	9,790	2.62	324	2M	23B
1403/12/01	9,540	9,500	9,540	9,540	2.91	170	2M	15B
1403/11/30	9,170	8,880	9,420	9,270	1.31	193	2M	14B
1403/11/29	9,180	9,130	9,300	9,150	(2.76)	369	3M	25B
1403/11/28	9,410	9,410	9,410	9,410	(2.99)	18	125K	1B
1403/11/27	9,700	9,700	9,700	9,700	(2.9)	19	55K	536M
1403/11/23	9,940	9,930	10,340	9,990	(2.35)	104	656K	7B
1403/11/21	10,650	10,200	10,650	10,230	(2.66)	426	3M	35B
1403/11/17	10,850	10,490	11,050	10,510	(2.78)	517	5M	50B
1403/11/16	11,270	10,720	11,270	10,810	(2.17)	817	5M	59B
1403/11/15	11,010	10,990	11,580	11,050	(2.39)	367	2M	25B
1403/11/14	11,440	11,310	11,440	11,320	(2.83)	166	970K	11B
1403/11/13	12,250	11,650	12,250	11,650	(3.0)	114	882K	10B
1403/11/10	11,450	11,450	12,140	12,010	1.87	396	2M	25B
1403/11/08	11,790	11,790	11,790	11,790	(2.96)	180	1M	17B
1403/11/07	12,240	12,140	12,500	12,150	(2.88)	274	3M	33B
1403/11/06	13,120	12,360	13,120	12,510	(1.81)	509	3M	43B
1403/11/03	12,740	12,740	12,740	12,740	2.99	39	292K	4B
1403/11/02	12,210	12,200	12,940	12,370	(1.59)	525	4M	56B
1403/11/01	12,570	12,570	12,740	12,570	(2.93)	359	4M	51B
1403/10/30	12,950	12,950	12,950	12,950	(3.0)	161	1M	18B
1403/10/29	13,350	13,350	13,350	13,350	(2.98)	32	145K	2B
1403/10/26	13,760	13,740	14,000	13,760	(2.82)	300	2M	26B
1403/10/24	14,160	14,120	14,920	14,160	(2.68)	523	4M	57B
1403/10/23	14,570	14,550	14,700	14,550	(2.94)	433	4M	56B
1403/10/22	14,860	14,370	15,250	14,990	1.22	705	5M	78B
1403/10/19	14,990	14,420	15,300	14,810	(0.34)	1,049	7M	108B
1403/10/18	14,860	14,850	14,860	14,860	2.98	154	2M	23B
1403/10/17	14,100	14,100	14,960	14,430	(0.69)	1,251	13M	185B
1403/10/16	14,900	14,380	15,020	14,530	(1.96)	202	1M	17B
1403/10/15	14,420	14,420	14,930	14,820	2.21	461	5M	72B
1403/10/12	14,500	14,500	14,500	14,500	(2.95)	33	158K	2B
1403/10/11	14,940	14,940	14,940	14,940	(2.99)	24	63K	936M
1403/10/10	15,880	15,170	15,880	15,400	(1.47)	209	1M	18B
1403/10/09	15,680	15,230	15,680	15,630	2.63	534	5M	76B
1403/10/08	15,230	15,230	15,230	15,230	2.97	50	433K	7B
1403/10/05	14,790	14,570	14,790	14,790	2.99	332	5M	69B
1403/10/04	14,460	13,820	14,460	14,360	2.28	823	7M	102B
1403/10/03	14,050	13,800	14,050	14,040	2.86	616	5M	74B
1403/10/02	13,630	12,900	13,680	13,650	2.71	886	7M	101B
1403/10/01	13,290	13,180	13,290	13,290	2.94	635	6M	79B
1403/09/28	12,340	12,240	12,980	12,910	2.38	802	7M	96B
1403/09/27	12,770	12,030	12,770	12,610	1.69	816	7M	90B
1403/09/26	12,400	12,400	12,400	12,400	2.99	352	4M	53B
1403/09/25	12,190	11,490	12,190	12,040	1.69	476	4M	48B
1403/09/24	11,840	11,840	11,840	11,840	2.96	75	470K	6B
1403/09/21	11,140	11,140	11,520	11,500	2.77	392	4M	41B
1403/09/20	11,080	11,080	11,490	11,190	(2.01)	859	7M	75B
1403/09/19	11,570	11,210	11,890	11,420	(1.13)	922	6M	71B
1403/09/18	11,540	11,540	11,860	11,550	(2.86)	444	3M	37B
1403/09/17	12,400	11,820	12,400	11,890	(2.38)	125	598K	7B
1403/09/14	12,020	11,870	12,190	12,180	2.87	625	6M	75B
1403/09/13	11,990	11,680	12,020	11,840	1.46	287	2M	20B
1403/09/12	11,650	11,580	11,690	11,670	2.82	446	3M	34B
1403/09/11	11,260	11,260	11,780	11,350	(2.16)	475	3M	39B
1403/09/10	12,140	11,590	12,140	11,600	(2.85)	101	1M	13B
1403/09/07	11,600	11,600	12,200	11,940	0.42	225	2M	19B
1403/09/06	12,270	11,820	12,270	11,890	(2.38)	348	2M	26B
1403/09/05	12,650	12,010	12,750	12,180	(1.62)	730	7M	83B
1403/09/04	12,340	11,810	12,430	12,380	2.57	165	1M	15B
1403/09/03	12,000	12,000	12,740	12,070	(2.43)	591	5M	62B
1403/08/30	12,370	12,370	12,370	12,370	(2.98)	41	320K	4B
1403/08/29	13,200	12,440	13,200	12,750	(0.55)	999	11M	142B
1403/08/28	12,820	12,820	12,820	12,820	2.97	30	554K	7B
1403/08/27	12,450	12,450	12,450	12,450	2.98	28	385K	5B
1403/08/26	12,090	12,090	12,090	12,090	2.98	49	857K	10B
1403/08/23	11,740	11,710	11,740	11,740	2.98	159	2M	21B
1403/08/22	11,400	11,340	11,400	11,400	2.98	207	1M	14B
1403/08/21	10,920	10,520	11,100	11,070	2.69	526	4M	40B
1403/08/20	10,760	10,760	11,420	10,780	(2.8)	764	4M	45B
1403/08/19	11,090	11,090	11,090	11,090	(2.97)	18	38K	424M
1403/08/13	11,430	11,430	11,430	11,430	(2.97)	3	1K	17M
1403/08/12	11,780	11,780	11,780	11,780	(2.97)	5	52K	613M
1403/08/09	12,140	12,140	12,140	12,140	(2.96)	118	559K	7B
1403/08/08	12,650	11,930	12,650	12,510	1.79	236	2M	25B
1403/08/07	12,250	12,250	12,990	12,290	(2.61)	631	6M	73B
1403/08/06	12,620	12,620	12,620	12,620	(3.0)	203	250K	3B
1403/08/05	13,420	12,670	13,450	13,010	(0.38)	604	989K	13B
1403/08/02	13,060	12,860	13,070	13,060	2.92	367	1M	15B
1403/08/01	12,350	12,100	12,740	12,690	2.59	331	2M	20B
1403/07/30	12,300	12,020	12,380	12,370	2.91	447	4M	51B
1403/07/29	12,030	11,680	12,030	12,020	2.91	201	3M	31B
1403/07/28	11,680	11,500	11,690	11,680	2.91	91	986K	12B
1403/07/25	11,330	11,330	11,360	11,350	2.90	65	800K	9B
1403/07/24	11,030	10,390	11,030	11,030	2.99	165	3M	32B
1403/07/23	10,700	10,700	10,710	10,710	2.98	22	266K	3B
1403/07/22	10,410	10,100	10,410	10,400	2.87	58	447K	5B
1403/07/21	10,110	10,110	10,110	10,110	2.95	100	1M	13B
1403/07/18	9,970	9,810	9,970	9,820	(0.81)	61	566K	6B
1403/07/17	10,050	9,870	10,050	9,900	(0.6)	14	27K	269M
1403/07/16	9,850	9,830	10,010	9,960	0.40	56	254K	3B
1403/07/15	9,950	9,860	9,950	9,920	0.61	39	145K	1B
1403/07/14	9,860	9,860	9,860	9,860	0.92	38	228K	2B
1403/07/11	9,770	9,760	9,770	9,770	0.93	51	227K	2B
1403/07/10	9,680	9,500	9,680	9,680	0.94	61	224K	2B
1403/07/09	9,590	9,590	9,590	9,590	0.95	81	1M	12B
1403/07/08	9,500	9,500	9,500	9,500	0.96	5	21K	203M
1403/07/07	9,410	9,230	9,410	9,410	0.97	80	1M	10B
1403/07/04	9,320	9,320	9,320	9,320	2.98	29	88K	818M
1403/07/02	9,050	9,050	9,050	9,050	2.96	22	345K	3B
1403/07/01	8,670	8,670	8,810	8,790	2.69	21	139K	1B
1403/06/28	8,550	8,500	8,560	8,560	2.88	28	202K	2B
1403/06/27	8,330	8,200	8,340	8,320	2.72	115	1M	11B
1403/06/26	7,790	7,790	8,270	8,100	0.87	55	225K	2B
1403/06/25	8,410	7,950	8,410	8,030	(1.83)	10	14K	112M
1403/06/24	8,480	8,030	8,480	8,180	(0.97)	19	64K	527M
1403/06/21	8,660	8,250	8,660	8,260	(2.82)	12	84K	692M
1403/06/20	8,690	8,450	8,690	8,500	0.47	5	43K	368M
1403/06/19	8,290	8,110	8,540	8,460	1.93	58	266K	2B
1403/06/18	8,370	8,280	8,370	8,300	1.10	3	2K	18M
1403/06/17	8,220	8,190	8,220	8,210	2.24	3	4K	30M
1403/06/13	8,030	8,030	8,030	8,030	(1.95)	7	18K	143M
1403/06/11	8,300	7,980	8,300	8,190	0.61	22	176K	1B
1403/06/10	8,140	8,130	8,140	8,140	1.88	6	63K	516M
1403/06/07	7,990	7,970	7,990	7,990	1.91	14	88K	699M
1403/06/06	7,840	7,840	7,840	7,840	(2.0)	12	35K	270M
1403/06/03	8,000	8,000	8,000	8,000	(1.96)	7	6K	46M
1403/05/31	8,160	8,160	8,160	8,160	(1.92)	3	2K	18M
1403/05/30	8,320	8,320	8,320	8,320	(1.89)	3	2K	16M
1403/05/29	8,480	8,480	8,480	8,480	0.0	1	1K	12M
1403/05/28	8,480	8,480	8,480	8,480	(1.97)	7	11K	92M
1403/05/27	8,700	8,590	8,700	8,650	(1.26)	6	9K	79M
1403/05/24	8,760	8,760	8,760	8,760	(0.9)	2	6K	49M
1403/05/23	8,840	8,840	8,840	8,840	(0.9)	6	210K	2B
1403/05/22	8,920	8,920	8,920	8,920	(1.0)	4	2K	15M
1403/05/20	9,070	8,910	9,070	9,010	0.22	6	11K	95M
1403/05/16	9,020	8,870	9,030	8,990	0.45	6	2K	20M
1403/05/15	8,950	8,950	8,950	8,950	(1.0)	1	2K	13M
1403/05/09	9,260	8,900	9,260	9,040	(0.77)	12	43K	385M
1403/05/08	9,490	9,000	9,490	9,110	(1.41)	19	45K	411M
1403/05/06	9,400	8,810	9,400	9,240	(0.96)	12	12K	110M
1403/05/03	9,500	8,520	9,500	9,330	3.90	26	25K	232M
1403/05/02	9,260	8,770	9,260	8,980	2.51	18	21K	192M
1403/05/01	8,500	8,500	8,910	8,760	4.16	11	6K	56M
1403/04/27	8,970	8,310	8,970	8,410	(4.76)	50	81K	677M
1403/04/20	8,810	8,810	9,000	8,830	(5.76)	25	77K	680M
1403/04/19	9,450	9,290	9,450	9,370	0.75	2	1K	10M
1403/04/18	9,440	9,090	9,440	9,300	4.26	7	16K	148M
1403/04/17	9,470	8,430	9,470	8,920	(0.22)	12	10K	90M
1403/04/16	8,880	8,500	9,050	8,940	4.68	25	154K	1B
1403/04/13	8,880	8,340	8,880	8,540	(3.72)	22	30K	256M
1403/04/12	8,850	8,700	8,880	8,870	2.31	7	14K	126M
1403/04/11	8,840	8,640	8,840	8,670	3.83	8	9K	80M
1403/04/10	8,300	8,300	8,540	8,350	3.21	7	9K	73M
1403/04/09	8,100	8,090	8,100	8,090	5.75	14	16K	127M
1403/04/06	7,660	7,630	7,660	7,650	1.06	11	30K	230M
1403/04/04	7,670	7,520	7,670	7,570	0.66	4	5K	35M
1403/04/02	7,690	7,400	7,690	7,520	(0.27)	15	22K	167M
1403/03/29	7,540	7,370	7,650	7,540	0.40	6	16K	118M
1403/03/27	7,510	7,510	7,510	7,510	1.62	1	3K	23M
1403/03/26	7,510	7,290	7,510	7,390	(0.4)	10	16K	115M
1403/03/23	7,420	7,420	7,430	7,420	1.78	3	2K	15M
1403/03/22	7,450	7,180	7,450	7,290	(0.27)	22	28K	201M
1403/03/21	7,310	7,310	7,310	7,310	1.95	4	44K	325M
1403/03/20	7,180	6,960	7,180	7,170	1.85	11	59K	422M
1403/03/19	7,040	7,040	7,080	7,040	(1.95)	29	253K	2B
1403/03/16	7,440	7,160	7,440	7,180	(1.64)	31	209K	1B
1403/03/12	7,540	7,260	7,540	7,300	(1.35)	4	6K	43M
1403/03/09	7,400	7,400	7,400	7,400	1.93	4	11K	82M
1403/03/08	7,260	7,260	7,260	7,260	1.97	4	14K	99M
1403/03/07	7,180	6,900	7,180	7,120	1.14	28	106K	753M
1403/03/06	7,050	7,040	7,050	7,040	(1.95)	7	34K	241M
1403/03/05	7,180	7,180	7,180	7,180	(1.91)	7	21K	149M
1403/03/01	7,550	7,310	7,550	7,320	(1.74)	31	89K	652M
1403/02/30	7,520	7,450	7,600	7,450	(4.97)	22	166K	1B
1403/02/29	7,970	7,600	7,970	7,840	(1.38)	18	156K	1B
1403/02/26	8,330	7,770	8,330	7,950	0.0	24	137K	1B
1403/02/25	8,740	7,920	8,740	7,950	(4.56)	35	293K	2B
1403/02/24	8,450	8,300	8,500	8,330	0.0	8	20K	171M
1403/02/23	8,740	8,300	8,740	8,330	0.0	8	21K	172M
1403/02/22	8,070	8,070	8,540	8,330	(1.77)	18	137K	1B
1403/02/19	8,510	8,450	8,510	8,480	(2.53)	6	47K	395M
1403/02/18	8,720	8,500	9,120	8,700	(0.11)	28	84K	731M
1403/02/17	8,860	8,700	8,860	8,710	(1.69)	2	12K	100M
1403/02/16	9,140	8,660	9,160	8,860	(2.32)	15	73K	647M
1403/02/12	9,120	8,950	9,140	9,070	1.91	5	15K	132M
1403/02/11	8,560	8,560	9,260	8,900	(1.22)	29	80K	713M
1403/02/10	9,270	9,000	9,270	9,010	0.33	4	18K	159M
1403/02/09	9,340	8,920	9,340	8,980	0.56	13	51K	461M
1403/02/08	9,620	8,820	9,620	8,930	(2.72)	8	33K	293M
1403/02/05	9,190	9,170	9,190	9,180	4.79	3	13K	118M
1403/02/04	9,310	8,740	9,490	8,760	(4.78)	24	98K	862M
1403/02/03	9,200	9,200	9,200	9,200	3.60	2	2K	15M
1403/02/02	9,200	8,800	9,200	8,880	(2.63)	15	85K	758M
1403/02/01	9,480	8,930	9,850	9,120	(2.88)	17	313K	3B
1403/01/29	9,390	9,390	9,390	9,390	(0.95)	2	2K	15M
1403/01/28	9,480	9,480	9,480	9,480	(0.94)	1	2K	20M
1403/01/27	9,570	9,570	9,570	9,570	(0.93)	2	1K	13M
1403/01/25	9,660	9,660	9,660	9,660	(4.92)	3	1K	11M
1403/01/21	10,160	10,160	10,160	10,160	(4.96)	6	51K	522M
1403/01/20	10,690	10,690	10,690	10,690	(4.98)	4	3K	30M
1403/01/19	12,240	11,160	12,240	11,250	(4.17)	27	121K	1B
1403/01/18	11,780	11,650	11,780	11,740	4.63	18	40K	473M
1403/01/15	11,250	10,640	11,700	11,220	0.18	11	23K	253M
1403/01/14	11,210	11,000	11,220	11,200	4.77	43	173K	2B
1403/01/11	10,690	10,670	10,690	10,690	4.91	27	211K	2B
1403/01/08	10,510	10,100	10,510	10,190	1.80	11	29K	291M
1403/01/07	9,940	9,700	10,060	10,010	4.38	18	52K	519M
1403/01/06	9,590	9,590	9,590	9,590	4.92	19	28K	265M
1403/01/05	9,140	9,140	9,140	9,140	4.94	16	68K	618M
1402/12/28	8,950	8,540	8,950	8,710	2.11	19	85K	739M
1402/12/26	8,530	8,530	8,530	8,530	0.0	2	15K	128M
1402/12/23	9,100	8,280	9,100	8,530	(2.07)	46	213K	2B
1402/12/22	8,320	8,310	8,720	8,710	4.81	25	347K	3B
1402/12/21	9,150	8,300	9,150	8,310	(4.81)	33	304K	3B
1402/12/20	9,590	8,690	9,590	8,730	(4.49)	19	62K	542M
1402/12/16	9,920	9,060	9,920	9,140	(4.09)	50	483K	4B
1402/12/15	9,520	9,110	9,930	9,530	0.53	5	35K	330M
1402/12/14	9,480	9,470	9,480	9,480	4.98	18	34K	324M
1402/12/13	9,030	9,020	9,030	9,030	4.88	10	62K	558M
1402/12/09	8,610	8,600	8,620	8,610	(0.46)	4	10K	89M
1402/12/08	8,900	8,630	8,900	8,650	(4.74)	8	32K	274M
1402/12/07	9,080	9,070	9,160	9,080	(4.82)	26	191K	2B
1402/12/05	9,610	9,540	9,610	9,540	4.15	6	11K	105M
1402/12/02	9,610	9,010	9,610	9,160	(3.27)	10	32K	293M
1402/12/01	9,470	9,470	9,470	9,470	4.99	7	37K	350M
1402/11/30	8,840	8,840	9,600	9,020	(3.01)	9	28K	249M
1402/11/29	9,240	9,240	9,360	9,300	1.53	3	32K	300M
1402/11/28	9,550	9,040	9,550	9,160	(3.68)	14	85K	781M
1402/11/25	9,670	9,390	9,670	9,510	(1.65)	5	46K	433M
1402/11/24	9,900	9,480	9,900	9,670	(3.01)	17	112K	1B
1402/11/23	10,300	9,910	10,300	9,970	(4.41)	20	152K	2B
1402/11/21	10,290	10,290	10,580	10,430	(1.04)	6	36K	373M
1402/11/18	10,840	10,200	10,840	10,540	(0.66)	7	98K	1B
1402/11/17	10,620	10,600	10,620	10,610	(2.48)	2	30K	318M
1402/11/16	11,260	10,490	11,260	10,880	1.40	10	122K	1B
1402/11/15	10,450	10,450	10,980	10,730	2.48	17	172K	2B
1402/11/14	10,470	10,470	10,470	10,470	(0.19)	1	13K	135M
1402/11/11	10,780	10,300	10,780	10,490	(2.15)	8	69K	725M
1402/11/10	11,400	10,600	11,460	10,720	(3.86)	50	384K	4B
1402/11/09	11,480	11,050	11,480	11,150	0.09	13	74K	823M
1402/11/08	11,250	10,450	11,490	11,140	1.36	21	174K	2B
1402/11/07	11,060	10,780	11,060	10,990	1.85	6	48K	525M
1402/11/04	10,730	10,700	10,980	10,790	3.15	15	84K	907M
1402/11/03	10,800	10,060	10,850	10,460	(0.76)	9	52K	544M
1402/11/02	10,740	10,340	10,780	10,540	1.93	28	160K	2B
1402/11/01	10,770	10,050	10,770	10,340	0.78	28	187K	2B
1402/10/30	10,600	10,000	10,800	10,260	(0.29)	13	87K	892M
1402/10/27	10,590	10,170	10,590	10,290	1.88	16	96K	992M
1402/10/26	9,750	9,750	10,160	10,100	4.34	18	76K	771M
1402/10/25	10,130	9,500	10,130	9,680	0.31	16	62K	599M
1402/10/24	10,500	9,500	10,500	9,650	(3.5)	53	208K	2B
1402/10/23	9,960	9,960	10,200	10,000	0.91	7	44K	445M
1402/10/20	9,890	9,890	10,140	9,910	2.38	15	108K	1B
1402/10/19	9,990	9,610	9,990	9,680	0.83	9	61K	593M
1402/10/18	9,250	9,250	9,630	9,600	4.58	31	187K	2B
1402/10/17	9,180	9,170	9,450	9,180	(2.55)	5	21K	189M
1402/10/16	9,900	9,300	9,900	9,420	(0.11)	10	128K	1B
1402/10/13	10,260	9,310	10,260	9,430	(3.68)	63	1M	11B
1402/10/12	9,830	9,750	9,830	9,790	(2.78)	7	32K	314M
1402/10/11	10,240	9,970	10,500	10,070	(4.0)	79	353K	4B
1402/10/10	10,630	10,130	10,630	10,490	3.55	84	358K	4B
1402/10/09	10,130	10,000	10,130	10,130	4.97	46	421K	4B
1402/10/06	9,160	9,110	9,970	9,650	1.58	29	317K	3B
1402/10/05	9,620	9,250	9,720	9,500	1.82	16	91K	864M
1402/10/04	9,620	9,130	9,630	9,330	(1.27)	28	245K	2B
1402/10/03	9,450	9,450	9,450	9,450	1.50	1	600	6M
1402/10/02	9,110	9,110	9,500	9,310	(1.9)	13	42K	387M
1402/09/29	9,630	9,480	9,630	9,490	1.71	3	15K	145M
1402/09/28	9,070	9,070	9,640	9,330	1.52	26	71K	664M
1402/09/27	9,180	9,110	9,410	9,190	0.44	20	189K	2B
1402/09/25	9,440	9,100	9,440	9,150	(1.51)	12	110K	1B
1402/09/22	9,100	9,100	9,570	9,290	(0.54)	6	86K	803M
1402/09/21	9,110	9,110	9,690	9,340	0.76	36	273K	3B
1402/09/20	9,060	9,060	9,300	9,270	0.0	11	173K	2B
1402/09/19	9,690	9,230	9,690	9,270	0.32	11	26K	242M
1402/09/18	9,440	9,050	9,440	9,240	(2.01)	10	59K	547M
1402/09/15	9,500	9,260	9,500	9,430	0.11	6	36K	335M
1402/09/14	9,820	9,260	9,820	9,420	(0.63)	21	129K	1B
1402/09/13	10,030	9,280	10,030	9,480	(1.96)	24	81K	767M
1402/09/12	10,040	9,270	10,040	9,670	(0.62)	14	47K	452M
1402/09/11	10,250	9,660	10,250	9,730	(4.23)	38	167K	2B
1402/09/08	10,170	9,990	10,240	10,160	3.89	42	149K	2B
1402/09/07	9,790	9,600	9,790	9,780	4.82	63	382K	4B
1402/09/06	9,150	9,150	9,360	9,330	4.60	29	129K	1B
1402/09/05	8,860	8,760	9,000	8,920	3.96	50	354K	3B
1402/09/04	8,530	8,400	8,880	8,580	1.30	12	94K	806M
1402/09/01	8,480	8,340	8,480	8,470	4.70	10	124K	1B
1402/08/30	8,530	8,000	8,530	8,090	(0.61)	5	41K	331M
1402/08/29	8,530	8,080	8,530	8,140	(4.24)	35	175K	1B
1402/08/28	8,530	7,760	8,530	8,500	4.55	17	226K	2B
1402/08/27	8,130	8,130	8,130	8,130	2.78	1	700	6M
1402/08/24	7,910	7,910	7,910	7,910	(1.62)	1	10	79K
1402/08/23	8,130	7,950	8,140	8,040	(1.23)	17	107K	861M
1402/08/22	8,020	8,020	8,250	8,140	0.0	34	490K	4B
1402/08/21	8,200	8,040	8,410	8,140	1.24	21	216K	2B
1402/08/20	8,060	8,000	8,160	8,040	0.63	25	211K	2B
1402/08/17	7,960	7,910	8,150	7,990	(0.99)	22	167K	1B
1402/08/16	8,160	8,000	8,210	8,070	(0.25)	20	136K	1B
1402/08/15	8,010	7,810	8,290	8,090	1.00	17	215K	2B
1402/08/14	8,350	7,780	8,350	8,010	(0.74)	17	146K	1B
1402/08/13	8,070	7,800	8,240	8,070	2.67	26	197K	2B
1402/08/10	8,610	7,810	8,620	7,860	(4.38)	73	746K	6B
1402/08/09	8,140	8,140	8,330	8,220	0.61	12	61K	505M
1402/08/08	8,660	8,020	8,670	8,170	(3.2)	41	246K	2B
1402/08/07	8,210	8,210	8,560	8,440	0.48	17	182K	2B
1402/08/06	8,400	8,400	8,400	8,400	(4.44)	1	10	84K
1402/08/03	8,750	8,720	9,160	8,790	0.69	9	27K	235M
1402/08/02	8,760	8,700	8,810	8,730	(2.68)	10	46K	399M
1402/08/01	9,000	8,950	9,000	8,970	(2.71)	14	42K	377M
1402/07/30	9,240	9,060	9,300	9,220	(0.11)	10	41K	382M
1402/07/29	9,150	9,150	9,400	9,230	(1.28)	5	31K	290M
1402/07/26	9,350	9,350	9,350	9,350	(1.06)	1	5K	47M
1402/07/25	9,650	9,240	9,750	9,450	(0.84)	20	115K	1B
1402/07/24	9,790	9,300	9,790	9,530	2.14	12	24K	229M
1402/07/23	9,180	9,180	9,660	9,330	(3.42)	16	64K	598M
1402/07/22	10,270	9,370	10,270	9,660	(1.43)	18	71K	686M
1402/07/19	9,600	9,550	10,150	9,800	0.51	21	110K	1B
1402/07/18	9,750	9,730	9,750	9,750	4.95	12	27K	259M
1402/07/17	9,180	9,180	9,590	9,290	(1.28)	9	52K	480M
1402/07/16	9,700	9,380	9,700	9,410	(4.66)	21	137K	1B
1402/07/15	10,050	9,730	10,050	9,870	(3.14)	7	87K	858M
1402/07/12	10,100	9,900	10,270	10,190	0.49	18	36K	365M
1402/07/10	9,910	9,910	10,270	10,140	1.71	5	17K	172M
1402/07/09	10,420	9,850	10,420	9,970	(3.02)	21	57K	567M
1402/07/08	10,540	10,260	10,540	10,280	(4.01)	22	52K	534M
1402/07/05	10,550	10,550	10,970	10,710	(0.09)	41	257K	3B
1402/07/04	10,540	10,310	11,140	10,720	(0.65)	38	182K	2B
1402/07/03	10,790	10,780	10,790	10,790	4.96	52	356K	4B
1402/07/01	9,950	9,950	10,290	10,280	4.90	12	113K	1B
1402/06/29	9,770	9,770	9,810	9,800	4.81	19	93K	910M
1402/06/28	9,120	8,930	9,650	9,350	0.0	27	212K	2B
1402/06/27	9,330	9,210	9,500	9,350	(1.68)	13	40K	372M
1402/06/26	9,900	9,310	9,900	9,510	(1.76)	40	155K	1B
1402/06/22	9,900	9,410	9,900	9,680	(0.92)	20	104K	1B
1402/06/21	9,130	9,130	9,780	9,770	4.83	17	164K	2B
1402/06/20	9,180	9,180	9,990	9,320	(3.32)	11	200K	2B
1402/06/19	10,000	9,630	10,100	9,640	(4.84)	53	559K	5B
1402/06/18	10,140	9,800	10,140	10,130	4.87	17	68K	693M
1402/06/14	9,590	9,530	10,460	9,660	(3.11)	68	605K	6B
1402/06/13	9,810	9,740	10,350	9,970	(2.64)	41	59K	589M
1402/06/12	10,500	10,210	10,530	10,240	(4.66)	72	437K	4B
1402/06/11	11,100	10,310	11,130	10,740	1.32	24	96K	1B
1402/06/08	10,630	10,500	10,810	10,600	(4.07)	20	62K	659M
1402/06/07	11,790	10,750	11,790	11,050	(1.6)	10	14K	150M
1402/06/06	10,980	10,560	11,430	11,230	2.74	15	18K	205M
1402/06/05	10,850	10,650	10,960	10,930	4.49	14	125K	1B
1402/06/04	10,110	10,110	10,800	10,460	0.19	11	22K	225M
1402/06/01	10,420	10,390	10,960	10,440	(4.48)	58	544K	6B
1402/05/31	10,660	10,620	11,260	10,930	(2.15)	32	73K	803M
1402/05/30	10,170	10,170	11,220	11,170	4.49	18	120K	1B
1402/05/29	10,840	10,630	10,840	10,690	(4.38)	67	396K	4B
1402/05/28	11,220	11,180	11,220	11,180	(4.93)	36	156K	2B
1402/05/25	10,850	10,850	11,980	11,760	3.07	22	49K	574M
1402/05/24	11,530	11,400	11,530	11,410	(4.92)	25	72K	819M
1402/05/23	11,400	11,400	12,270	12,000	1.95	32	91K	1B
1402/05/22	11,510	11,490	12,530	11,770	(2.65)	35	80K	944M
1402/05/21	12,000	12,000	12,130	12,090	(0.08)	2	2K	18M
1402/05/18	12,090	11,160	12,190	12,100	3.86	31	77K	930M
1402/05/17	11,770	11,650	11,770	11,650	(4.98)	84	1M	12B
1402/05/16	11,600	11,600	12,370	12,260	2.25	16	58K	713M
1402/05/15	12,890	11,940	12,990	11,990	(4.54)	91	952K	11B
1402/05/14	12,730	12,510	13,470	12,560	(4.56)	135	2M	20B
1402/05/10	12,580	12,580	13,250	13,160	4.20	11	91K	1B
1402/05/09	13,770	12,600	13,770	12,630	(4.46)	10	13K	167M
1402/05/08	13,310	12,400	13,310	13,220	4.26	22	382K	5B
1402/05/07	12,880	12,560	13,720	12,680	(4.08)	105	516K	7B
1402/05/04	13,890	13,210	13,890	13,220	(4.89)	72	918K	12B
1402/05/03	13,990	13,500	14,090	13,900	3.35	11	84K	1B
1402/05/02	13,590	13,160	13,660	13,450	2.20	11	68K	919M
1402/05/01	13,100	12,950	14,240	13,160	(3.45)	78	498K	7B
1402/04/31	14,490	13,630	14,490	13,630	(4.95)	33	463K	6B
1402/04/28	14,600	13,770	14,700	14,340	0.0	15	70K	1B
1402/04/27	14,400	14,280	14,420	14,340	4.37	20	118K	2B
1402/04/26	13,730	13,710	14,050	13,740	(4.78)	37	167K	2B
1402/04/25	15,390	14,220	15,390	14,430	(3.54)	40	382K	6B
1402/04/24	15,350	14,500	15,400	14,960	1.70	10	106K	2B
1402/04/21	14,890	14,170	14,980	14,710	3.08	31	71K	1B
1402/04/20	14,210	14,100	15,390	14,270	(3.84)	34	253K	4B
1402/04/19	15,700	14,700	15,710	14,840	(3.95)	43	508K	8B
1402/04/18	15,950	15,000	16,150	15,450	0.39	46	380K	6B
1402/04/17	15,410	15,360	15,510	15,390	(4.76)	13	20K	305M
1402/04/14	16,010	15,380	16,370	16,160	0.25	43	149K	2B
1402/04/13	16,370	15,410	16,370	16,120	3.27	53	328K	5B
1402/04/12	15,610	15,610	15,610	15,610	4.98	63	657K	10B
1402/04/07	14,550	14,300	15,030	14,870	3.84	24	159K	2B
1402/04/06	14,290	13,740	14,420	14,320	4.22	40	357K	5B
1402/04/05	13,860	13,690	14,240	13,740	(4.65)	38	317K	4B
1402/04/04	14,680	13,940	14,700	14,410	(0.96)	40	538K	8B
1402/04/03	14,600	14,200	14,720	14,550	2.68	68	459K	7B
1402/03/31	13,950	13,040	14,270	14,170	4.19	29	130K	2B
1402/03/30	14,000	13,570	14,000	13,600	(4.76)	99	2M	22B
1402/03/29	15,090	14,090	15,090	14,280	(3.71)	54	182K	3B
1402/03/28	15,020	14,450	15,100	14,830	(0.47)	16	46K	682M
1402/03/27	14,770	14,770	15,050	14,900	3.47	8	17K	260M
1402/03/24	14,320	14,010	14,500	14,400	1.69	26	303K	4B
1402/03/23	15,190	14,050	15,190	14,160	(4.13)	46	280K	4B
1402/03/22	14,730	14,180	15,390	14,770	(1.01)	44	218K	3B
1402/03/21	14,500	14,490	15,200	14,920	(1.78)	14	78K	1B
1402/03/20	15,250	14,350	15,250	15,190	4.40	13	60K	905M
1402/03/17	15,100	14,510	15,100	14,550	(4.72)	114	1M	15B
1402/03/16	15,150	15,060	16,050	15,270	(0.65)	11	19K	293M
1402/03/13	15,360	15,250	15,500	15,370	(1.22)	23	104K	2B
1402/03/10	16,230	15,100	16,370	15,560	(0.45)	38	188K	3B
1402/03/09	14,610	14,520	15,950	15,630	2.29	80	342K	5B
1402/03/08	15,710	14,680	15,710	15,280	2.07	45	294K	4B
1402/03/07	14,250	14,050	15,130	14,970	3.89	126	909K	14B
1402/03/06	14,940	14,200	14,960	14,410	(3.55)	71	538K	8B
1402/03/03	15,500	14,930	15,500	14,940	(4.9)	108	1M	17B
1402/03/02	15,460	15,120	16,370	15,710	(0.88)	41	452K	7B
1402/03/01	16,100	15,590	16,200	15,850	(1.43)	28	689K	11B
1402/02/31	15,940	15,300	16,490	16,080	0.88	45	203K	3B
1402/02/30	16,800	15,920	16,800	15,940	(4.84)	75	827K	13B
1402/02/27	16,570	16,450	16,760	16,750	4.88	100	1M	19B
1402/02/25	15,260	15,260	15,980	15,970	4.93	149	2M	38B
1402/02/24	15,220	15,220	15,220	15,220	4.97	46	831K	13B
1402/02/23	13,700	13,630	15,050	14,500	1.12	123	1M	18B
1402/02/20	14,960	14,220	15,210	14,340	(4.14)	86	963K	14B
1402/02/19	14,100	14,100	15,440	14,960	1.42	68	687K	10B
1402/02/18	14,750	14,750	14,910	14,750	(4.96)	83	917K	14B
1402/02/17	15,580	15,490	15,590	15,520	(4.79)	61	353K	5B
1402/02/16	16,720	16,220	17,240	16,300	(4.51)	252	3M	43B
1402/02/13	17,420	17,050	18,380	17,070	(4.85)	222	2M	38B
1402/02/12	18,010	17,400	18,010	17,940	4.55	185	2M	33B
1402/02/11	17,310	16,240	17,310	17,160	4.06	324	3M	57B
1402/02/10	16,490	16,490	16,490	16,490	4.96	40	422K	7B
1402/02/09	15,710	15,660	15,710	15,710	4.94	184	2M	35B
1402/02/06	14,970	14,960	14,970	14,970	4.98	179	3M	52B
1402/02/05	14,200	14,010	14,380	14,260	4.09	106	1M	19B
1402/02/04	13,790	13,500	14,620	13,700	(3.25)	201	2M	30B
1402/01/30	14,850	13,800	14,930	14,160	(2.01)	228	2M	28B
1402/01/29	15,590	14,270	15,590	14,450	(3.79)	398	4M	61B
1402/01/28	15,880	14,600	15,880	15,020	(1.51)	148	2M	23B
1402/01/27	16,320	15,240	16,320	15,250	(4.93)	297	4M	64B
1402/01/26	17,250	15,900	17,250	16,040	(4.12)	288	3M	49B
1402/01/22	16,890	15,810	17,170	16,730	1.27	23	103K	2B
1402/01/21	16,890	15,940	17,590	16,520	(1.49)	59	384K	6B
1402/01/20	16,760	16,060	16,890	16,770	4.23	51	283K	5B
1402/01/19	15,740	15,740	16,130	16,090	4.68	67	741K	12B
1402/01/16	15,490	15,000	15,490	15,370	2.26	34	101K	2B
1402/01/15	16,400	14,990	16,400	15,030	(4.69)	52	506K	8B
1402/01/14	17,000	15,750	17,000	15,770	(4.83)	68	537K	8B
1402/01/09	16,400	16,300	16,950	16,570	2.54	19	72K	1B
1402/01/08	16,320	15,690	16,330	16,160	2.67	29	86K	1B
1402/01/07	16,300	15,020	16,320	15,740	0.70	29	139K	2B
1402/01/06	15,100	15,630	15,630	15,630	4.83	1	322	5M
1402/01/05	16,050	14,650	16,050	14,910	(3.31)	85	153K	2B
1401/12/28	15,420	15,420	15,420	15,420	(4.99)	15	69K	1B
1401/12/27	17,000	16,080	17,700	16,230	(4.08)	35	192K	3B
1401/12/24	17,010	16,390	17,010	16,920	4.38	12	39K	659M
1401/12/23	16,540	15,880	16,540	16,210	2.01	27	129K	2B
1401/12/22	16,140	15,800	16,140	15,890	2.78	24	70K	1B
1401/12/21	14,610	14,600	15,830	15,460	1.11	20	142K	2B
1401/12/20	14,610	14,610	15,990	15,290	(0.52)	108	540K	8B
1401/12/16	15,380	14,500	15,400	15,370	4.77	77	326K	5B
1401/12/15	14,700	13,780	14,950	14,670	3.02	76	341K	5B
1401/12/14	15,670	14,230	15,670	14,240	(4.88)	110	1M	20B
1401/12/13	14,800	14,800	16,060	14,970	(3.85)	80	377K	6B
1401/12/10	16,070	15,450	16,070	15,570	(4.24)	84	1M	18B
1401/12/09	14,850	14,850	16,350	16,260	4.23	83	2M	24B
1401/12/08	16,830	15,590	16,830	15,600	(4.94)	56	399K	6B
1401/12/07	18,050	16,340	18,050	16,410	(4.59)	53	400K	7B
1401/12/06	16,790	16,460	17,280	17,200	4.50	236	2M	36B
1401/12/03	17,560	16,190	17,560	16,460	(3.4)	64	447K	7B
1401/12/02	16,760	16,740	18,150	17,040	(3.29)	185	3M	58B
1401/12/01	17,400	17,300	18,600	17,620	(3.24)	187	1M	25B
1401/11/30	17,350	17,330	19,150	18,210	(0.16)	118	677K	12B
1401/11/26	19,080	17,460	19,100	18,240	(0.71)	146	754K	14B
1401/11/25	18,240	18,240	19,190	18,370	(4.32)	216	2M	42B
1401/11/24	17,700	17,700	19,510	19,200	3.28	212	2M	41B
1401/11/23	18,590	18,590	18,590	18,590	4.97	328	6M	114B
1401/11/19	17,710	17,700	17,710	17,710	4.98	139	2M	43B
1401/11/18	16,790	16,790	16,870	16,870	4.98	48	534K	9B
1401/11/17	15,990	15,990	16,890	16,070	(4.52)	108	2M	26B
1401/11/16	17,500	16,790	17,870	16,830	(4.75)	111	922K	16B
1401/11/12	18,680	17,340	18,680	17,670	(3.18)	121	1M	25B
1401/11/11	18,100	17,410	18,900	18,250	0.44	132	2M	42B
1401/11/10	18,200	17,120	18,590	18,170	1.91	149	1M	26B
1401/11/09	18,790	17,030	18,810	17,830	(0.5)	197	3M	49B
1401/11/08	17,920	17,920	17,920	17,920	4.98	145	3M	62B
1401/11/05	17,090	16,700	17,090	17,070	4.85	131	2M	26B
1401/11/04	16,190	16,000	16,290	16,280	4.90	220	3M	42B
1401/11/03	16,780	15,240	16,780	15,520	(3.22)	302	5M	84B
1401/11/02	16,025	16,025	17,711	16,037	(4.93)	102	2M	32B
1401/11/01	16,868	16,868	16,868	16,868	(5.0)	2	10K	174M
1401/10/28	17,311	17,311	19,120	17,755	(2.56)	22	328K	6B
1401/10/27	18,234	18,070	18,234	18,222	4.93	60	358K	7B
1401/10/26	17,366	17,366	17,366	17,366	(4.99)	4	2K	40M
1401/10/24	18,279	18,279	18,279	18,279	(5.0)	2	2K	42M
1401/10/21	19,260	19,141	19,260	19,241	(4.5)	4	12K	236M
1401/10/20	20,232	19,990	20,232	20,148	4.56	110	129K	3B
1401/09/29	19,270	19,270	19,270	19,270	(0.05)	2	56K	1B
1401/05/18	19,280	19,280	19,280	19,280	0.24	1	1K	19M
1401/04/28	19,290	19,290	19,290	19,290	0.0	1	300	6M
1401/04/18	19,290	19,290	19,290	19,290	(3.55)	24	530K	10B
1400/12/28	20,000	20,000	20,000	20,000	(8.88)	17	837K	17B
1400/10/25	21,950	21,950	21,950	21,950	(3.94)	7	300K	7B
1400/06/24	22,850	22,850	22,850	22,850	(0.22)	2	52K	1B
1400/05/13	22,900	22,900	22,900	22,900	(0.43)	7	74K	2B
1400/05/05	23,000	23,000	23,000	23,000	12.50	28	1M	32B
1400/03/05	20,450	20,450	20,450	20,450	0.74	27	920K	19B
1400/03/04	20,300	20,300	20,300	20,300	(0.98)	5	200K	4B
1399/12/26	20,500	20,500	20,500	20,500	(2.38)	41	985K	20B
1399/12/24	21,000	21,000	21,000	21,000	(6.12)	13	535K	11B
1399/12/23	22,369	22,369	22,369	22,369	0.0	9	160K	4B
1399/12/18	22,370	22,370	22,370	22,370	(0.13)	24	580K	13B
1399/11/12	22,399	22,399	22,399	22,399	0.0	6	175K	4B
1399/11/08	22,399	22,399	22,399	22,399	(4.69)	2	100K	2B
1399/10/23	23,500	23,500	23,500	23,500	(2.08)	34	2M	39B
1399/10/21	24,000	24,000	24,000	24,000	0.04	1	250	6M
1399/10/15	23,990	23,990	23,990	23,990	(0.04)	27	616K	15B
1399/10/03	24,000	24,000	24,000	24,000	0.0	1	210	5M
1399/10/02	24,000	24,000	24,000	24,000	(7.11)	1	38K	912M
1399/10/01	25,990	25,000	25,990	25,837	(0.63)	29	970K	25B
1399/09/26	26,000	26,000	26,000	26,000	(6.27)	2	100K	3B
1399/09/24	27,740	27,740	27,740	27,740	(0.5)	10	450K	12B
1399/09/22	27,880	27,880	27,880	27,880	3.30	10	450K	13B
1399/09/18	26,990	26,988	26,990	26,989	0.0	4	200K	5B
1399/09/17	26,990	26,990	26,990	26,990	0.0	3	80K	2B
1399/09/16	26,990	26,990	26,990	26,990	0.0	1	50K	1B
1399/08/24	26,990	26,990	26,990	26,990	9.75	14	252K	7B
1399/08/21	24,595	24,580	24,595	24,592	(0.01)	54	2M	51B
1399/08/20	24,595	24,595	24,595	24,595	(5.04)	10	500K	12B
1399/08/19	25,900	25,900	25,900	25,900	(7.5)	4	200K	5B
1399/08/07	28,000	28,000	28,000	28,000	(6.29)	12	500K	14B
1399/07/07	29,880	29,880	29,880	29,880	0.27	62	2M	49B
1399/07/05	29,800	29,800	29,800	29,800	0.03	4	76K	2B
1399/07/02	29,790	29,790	29,790	29,790	(0.03)	12	505K	15B
1399/06/29	29,800	29,800	29,800	29,800	(0.6)	7	233K	7B
1399/06/25	29,980	29,980	29,980	29,980	5.56	2	100K	3B
1399/06/24	28,400	28,400	28,400	28,400	6.41	11	450K	13B
1399/06/23	26,690	26,690	26,690	26,690	6.01	1	10K	267M
1399/06/22	25,176	25,176	25,176	25,176	(7.0)	131	4M	88B
1399/06/18	27,071	27,071	27,071	27,071	(5.0)	1	20K	541M
1399/06/11	28,496	28,496	28,496	28,496	0.0	1	50K	1B
1399/06/10	28,496	28,496	28,496	28,496	0.0	38	1M	36B
1399/06/04	28,500	28,400	28,500	28,496	(0.01)	126	3M	93B
1399/06/02	28,500	28,500	28,500	28,500	(1.68)	73	2M	52B
1399/06/01	28,986	28,986	28,986	28,986	0.0	7	200K	6B
1399/05/21	29,000	28,889	29,000	28,986	0.77	7	160K	5B
1399/05/20	28,765	28,765	28,765	28,765	5.00	8	400K	12B
1399/05/15	26,750	26,750	28,000	27,396	2.41	10	387K	11B
1399/05/13	26,750	26,750	26,750	26,750	5.00	44	759K	20B
1399/05/12	25,477	25,477	25,477	25,477	5.00	8	199K	5B
1399/05/11	24,264	24,264	24,264	24,264	0.0	3	150K	4B
1399/05/06	24,790	23,550	24,790	24,264	(2.2)	8	353K	9B
1399/05/05	24,810	24,810	24,810	24,810	(0.08)	5	170K	4B
1399/04/31	24,830	24,830	24,830	24,830	0.0	6	300K	7B
1399/04/30	24,830	24,830	24,830	24,830	(6.0)	6	250K	6B
1399/04/29	26,415	26,415	26,415	26,415	0.0	11	274K	7B
1399/04/28	27,320	25,950	27,320	26,415	(3.37)	5	213K	6B
1399/04/25	27,336	27,336	27,336	27,336	0.0	1	183	5M
1399/04/24	27,336	27,336	27,336	27,336	0.0	12	201K	5B
1399/04/23	27,336	27,336	27,336	27,336	0.0	4	9K	253M
1399/04/22	27,336	27,336	27,336	27,336	0.0	41	422K	12B
1399/04/21	27,336	27,336	27,336	27,336	(5.25)	28	585K	16B
1399/04/18	28,851	28,851	28,851	28,851	0.0	26	375K	11B
1399/04/17	28,851	28,851	28,851	28,851	5.00	37	777K	22B
1399/04/16	26,950	26,950	27,930	27,478	3.30	20	489K	13B
1399/04/15	26,600	26,600	26,600	26,600	3.50	5	220K	6B
1399/04/14	25,616	25,616	25,900	25,701	0.33	30	990K	25B
1399/04/11	24,800	24,800	28,580	25,616	8.64	35	1M	33B
1399/04/10	22,740	22,740	24,000	23,578	8.86	21	910K	21B
1399/04/09	21,660	21,660	21,660	21,660	0.96	1	10K	217M
1399/04/08	21,454	21,454	21,454	21,454	0.0	44	1M	29B
1399/04/07	21,000	21,000	23,000	21,454	11.96	31	685K	15B
1399/04/04	19,162	19,162	19,162	19,162	5.00	72	2M	34B
1399/04/03	18,250	18,250	18,250	18,250	3.52	11	303K	6B
1399/04/02	17,630	17,630	17,630	17,630	3.00	53	2M	43B
1399/04/01	17,116	17,116	17,116	17,116	0.0	1	10K	171M
1399/03/26	16,200	16,200	17,830	17,116	5.65	46	2M	26B
1399/03/25	16,200	16,200	16,200	16,200	9.46	123	3M	47B
1399/03/24	14,800	14,800	14,800	14,800	2.56	9	237K	4B
1399/03/21	14,430	14,430	14,430	14,430	9.94	44	1M	17B
1399/03/20	13,125	13,125	13,125	13,125	5.00	41	1M	14B
1399/03/19	12,500	12,500	12,500	12,500	9.55	6	211K	3B
1399/03/18	11,410	11,410	11,410	11,410	(6.94)	62	3M	35B
1399/03/17	12,589	11,600	12,589	12,261	7.13	89	4M	53B
1399/03/13	11,445	11,445	11,445	11,445	5.00	14	620K	7B
1399/03/11	10,900	10,900	10,900	10,900	0.0	99	5M	53B
1399/03/03	10,900	10,900	10,900	10,900	0.0	4	140K	2B
1399/02/30	10,900	10,900	10,900	10,900	0.0	15	572K	6B
1399/02/29	10,900	10,900	10,900	10,900	0.0	12	300K	3B
1399/02/27	10,900	10,900	10,900	10,900	0.0	54	2M	26B
1399/02/24	10,900	10,900	10,900	10,900	0.0	11	470K	5B
1399/02/23	10,900	10,900	10,900	10,900	0.0	26	1M	11B
1399/02/22	10,900	10,900	10,900	10,900	0.0	21	1M	11B
1399/02/21	10,900	10,900	10,900	10,900	(6.64)	26	1M	14B
1399/02/20	11,675	11,675	11,675	11,675	0.0	1	36K	426M
1399/02/14	11,675	11,675	11,675	11,675	(0.01)	1	2K	23M
1399/02/13	11,676	11,676	11,676	11,676	(0.61)	9	340K	4B
1399/02/10	12,256	11,676	12,256	11,748	0.62	5	80K	940M
1399/02/09	11,679	11,674	11,679	11,676	(0.03)	8	317K	4B
1399/02/08	11,925	11,225	11,925	11,679	2.83	17	285K	3B
1399/02/06	11,785	11,224	11,785	11,358	1.18	5	94K	1B
1399/02/01	11,225	11,225	11,225	11,225	(0.04)	26	1M	14B
1399/01/30	11,230	11,230	11,230	11,230	(0.03)	4	40K	449M
1399/01/27	11,233	11,233	11,233	11,233	4.99	3	130K	1B
1399/01/26	10,699	10,699	10,699	10,699	0.0	36	2M	19B
1399/01/23	10,699	10,699	10,699	10,699	4.86	2	50K	535M
1399/01/19	10,203	10,203	10,203	10,203	4.98	2	100K	1B
1399/01/17	9,719	9,719	9,719	9,719	4.99	1	50K	486M
1399/01/16	9,257	9,257	9,257	9,257	0.0	3	90K	833M
1399/01/09	9,257	9,257	9,257	9,257	2.86	1	50K	463M
1399/01/05	9,000	9,000	9,000	9,000	0.0	120	6M	54B
1398/12/28	9,000	9,000	9,000	9,000	2.08	201	10M	90B
1398/12/27	8,817	8,817	8,817	8,817	0.0	312	16M	138B
1398/12/26	8,817	8,817	8,817	8,817	0.0	2	79K	697M
1398/12/24	8,817	8,817	8,817	8,817	0.0	21	1M	9B
1398/12/21	8,817	8,817	8,817	8,817	0.0	164	4M	35B
1398/12/17	8,817	8,817	8,817	8,817	0.0	5	110K	970M
1398/12/13	8,817	8,817	8,817	8,817	0.0	22	503K	4B
1398/12/12	8,817	8,817	8,817	8,817	0.0	22	1M	10B
1398/12/11	8,817	8,817	8,817	8,817	0.0	1	18K	159M
1398/12/07	8,817	8,817	8,817	8,817	0.0	21	750K	7B
1398/12/06	8,690	8,690	9,000	8,817	1.46	56	2M	22B
1398/12/04	8,690	8,690	8,690	8,690	8.63	3	110K	956M
1398/12/03	8,000	8,000	8,000	8,000	0.0	15	551K	4B
1398/11/30	8,000	8,000	8,000	8,000	6.65	2	100K	800M
1398/11/29	7,501	7,501	7,501	7,501	0.0	3	60K	450M
1398/11/28	7,301	7,501	7,501	7,501	2.74	11	550K	4B
1398/11/27	7,300	7,300	7,309	7,301	4.30	23	1M	8B
1398/11/26	7,000	7,000	7,000	7,000	0.0	22	1M	7B
1398/11/21	7,000	7,000	7,000	7,000	0.0	1	7K	49M
1398/11/20	7,000	7,000	7,000	7,000	0.0	4	140K	981M
1398/11/19	7,001	7,000	7,000	7,000	8.93	34	690K	5B
1398/11/16	6,426	6,426	6,426	6,426	5.00	79	4M	25B
1398/11/15	6,050	6,050	6,500	6,120	2.20	121	6M	36B
1398/11/14	5,683	5,683	6,050	5,988	5.37	98	5M	28B
1398/11/12	5,683	5,683	5,683	5,683	0.02	18	880K	5B
1398/11/07	5,674	5,674	6,000	5,682	0.14	53	2M	12B
1398/11/05	5,674	5,674	5,674	5,674	0.0	1	300	2M
1398/10/30	5,674	5,674	5,682	5,674	0.0	157	6M	36B
1398/10/28	5,400	5,400	6,000	5,674	5.07	58	2M	10B
1398/10/25	5,400	5,400	5,400	5,400	5.78	5	185K	999M
1398/10/22	5,105	5,105	5,105	5,105	0.0	149	4M	21B
1398/10/14	5,105	5,105	5,105	5,105	0.0	1	3K	15M
1398/10/10	5,100	5,100	5,105	5,105	0.10	21	1M	5B
1398/10/09	5,100	5,100	5,100	5,100	4.08	2	10K	51M
1398/10/07	4,900	4,900	4,900	4,900	0.0	1	50K	245M
1398/10/04	4,900	4,900	4,900	4,900	0.0	1	10K	49M
1398/10/02	4,900	4,900	4,900	4,900	0.0	1	36K	176M
1398/10/01	4,900	4,900	4,900	4,900	4.26	1	10K	49M
1398/09/23	4,700	4,700	4,700	4,700	0.0	1	10K	47M
1398/09/19	4,700	4,700	4,700	4,700	4.44	71	4M	16B
1398/09/17	4,500	4,500	4,500	4,500	2.27	1	10K	43M
1398/09/13	4,400	4,400	4,400	4,400	0.0	1	10K	44M
1398/09/06	4,400	4,400	4,400	4,400	2.33	2	30K	132M
1398/08/25	4,300	4,300	4,300	4,300	0.0	23	1M	5B
1398/08/22	4,300	4,300	4,300	4,300	4.37	1	10K	43M
1398/08/13	4,120	4,120	4,120	4,120	0.0	8	400K	2B
1398/07/14	4,120	4,120	4,120	4,120	(2.14)	5	217K	894M
1398/07/09	4,210	4,210	4,210	4,210	5.25	10	497K	2B
1398/07/07	4,000	4,000	4,000	4,000	0.0	10	500K	2B
1398/07/01	4,000	4,000	4,000	4,000	3.90	9	388K	2B
1398/06/27	3,850	3,850	3,850	3,850	4.05	31	2M	6B
1398/06/25	3,700	3,700	3,700	3,700	7.43	30	2M	6B
1398/06/20	3,444	3,444	3,444	3,444	0.0	13	464K	2B
1398/06/17	3,444	3,444	3,444	3,444	0.0	1	2K	7M
1398/06/16	3,444	3,444	3,444	3,444	0.0	30	1M	5B
1398/05/28	3,444	3,444	3,444	3,444	0.0	2	40K	138M
1398/05/07	7,600	7,600	7,600	7,600	4.11	1	10K	76M
1398/05/05	7,300	7,300	7,300	7,300	0.0	1	10K	73M
1398/03/05	7,300	7,300	7,300	7,300	0.0	1	28K	203M
1398/03/04	7,300	7,300	7,300	7,300	0.0	12	164K	1B
1398/03/01	7,300	7,300	7,300	7,300	17.74	19	350K	3B
1398/02/31	6,200	6,200	6,200	6,200	0.0	42	348K	2B
1398/02/24	6,200	6,200	6,200	6,200	0.0	43	512K	3B
1398/02/08	6,200	6,200	6,200	6,200	(15.7)	23	1M	7B
1397/12/28	7,355	7,355	7,355	7,355	0.0	236	12M	86B
1397/12/27	7,355	7,355	7,355	7,355	0.0	338	12M	86B
1397/12/15	7,355	7,355	7,355	7,355	2.87	1	20K	147M
1397/10/10	7,150	7,150	7,150	7,150	0.0	6	300K	2B
1397/10/09	7,150	7,150	7,150	7,150	0.0	14	700K	5B
1397/10/05	7,150	7,150	7,150	7,150	0.0	4	200K	1B
1397/10/04	7,150	7,150	7,150	7,150	1.43	16	800K	6B
1397/10/01	7,049	7,049	7,049	7,049	0.06	10	500K	4B
1397/09/07	7,045	7,045	7,045	7,045	(0.06)	20	1M	7B
1397/09/06	7,049	7,049	7,049	7,049	0.0	4	152K	1B
1397/08/29	7,050	7,049	7,050	7,049	(0.01)	4	100K	705M
1397/08/22	7,050	7,050	7,050	7,050	0.71	5	160K	1B
1397/08/20	7,000	7,000	7,000	7,000	(0.14)	4	110K	770M
1397/08/15	7,010	7,010	7,010	7,010	1.59	7	220K	2B
1397/08/12	6,900	6,900	6,900	6,900	(1.57)	2	50K	345M
1397/07/28	7,010	7,010	7,010	7,010	6.10	4	64K	445M
1397/07/25	6,607	6,607	6,607	6,607	(1.31)	4	45K	297M
1397/07/23	6,695	6,695	6,695	6,695	11.58	3	100K	670M
1397/07/10	6,000	6,000	6,000	6,000	0.0	61	3M	18B
1397/07/08	6,000	6,000	6,000	6,000	(14.29)	169	8M	50B
1397/07/04	7,000	7,000	7,000	7,000	7.69	3	90K	630M
1397/07/01	6,500	6,500	6,500	6,500	8.33	2	100K	650M
1397/06/27	6,000	6,000	6,000	6,000	0.0	1	6K	38M
1397/06/24	5,500	6,000	6,000	6,000	9.09	24	1M	7B
1397/06/21	5,500	5,500	5,500	5,500	0.0	73	4M	20B
1397/06/19	5,500	5,500	5,500	5,500	0.0	73	4M	20B
1397/06/18	5,500	5,500	5,500	5,500	0.0	77	4M	21B
1397/06/17	5,500	5,500	5,500	5,500	4.07	42	2M	11B
1397/06/14	4,500	4,500	5,500	5,285	17.44	47	2M	12B
1397/06/13	4,500	4,500	4,500	4,500	0.0	24	1M	5B
1397/06/12	4,500	4,500	4,500	4,500	0.0	21	1M	4B
1397/05/17	4,500	4,500	4,500	4,500	(10.89)	1	10K	45M
1397/03/30	5,050	5,050	5,050	5,050	1.00	1	10K	50M
1397/03/27	5,000	5,000	5,000	5,000	8.70	10	400K	2B
1397/03/12	4,600	4,600	4,600	4,600	2.22	1	50K	230M
1397/03/06	4,500	4,500	4,500	4,500	0.0	1	30K	135M
1397/03/05	4,500	4,500	4,500	4,500	0.0	1	20K	90M
1397/02/30	4,500	4,500	4,500	4,500	2.27	1	10K	45M
1397/02/29	4,400	4,400	4,400	4,400	0.0	20	1M	4B
1397/02/26	4,400	4,400	4,400	4,400	4.76	20	1M	4B
1397/02/25	4,200	4,200	4,200	4,200	1.94	1	10K	42M
1397/02/24	4,120	4,120	4,120	4,120	0.0	2	33K	136M
1397/02/19	4,120	4,120	4,120	4,120	0.0	1	20K	82M
1397/02/15	4,120	4,120	4,120	4,120	3.00	30	1M	6B
1397/02/10	4,000	4,000	4,000	4,000	0.0	3	60K	240M
1397/02/02	4,000	4,000	4,000	4,000	0.0	1	10K	40M
1396/12/28	4,000	4,000	4,000	4,000	300.00	261	12M	49B