Name: صنایع غذایی سکه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع غذایی سکه
غگز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	3,580	3,490	3,690	3,540	(1.39)	2,998	122M	433B
1405/06/24	3,570	3,570	3,690	3,590	(2.45)	3,767	155M	555B
1405/06/23	3,680	3,670	3,760	3,680	(2.65)	1,122	57M	210B
1405/06/22	3,920	3,700	3,920	3,780	(0.79)	4,464	185M	700B
1405/06/21	3,810	3,780	3,810	3,810	2.97	906	53M	201B
1405/06/18	3,710	3,620	3,710	3,700	2.49	1,106	58M	216B
1405/06/17	3,580	3,490	3,690	3,610	0.56	5,185	221M	798B
1405/06/16	3,650	3,470	3,650	3,590	1.13	5,770	222M	796B
1405/06/15	3,550	3,500	3,550	3,550	2.90	3,443	185M	655B
1405/06/14	3,450	3,450	3,450	3,450	2.99	208	12M	42B
1405/06/11	3,260	3,260	3,370	3,350	2.13	1,008	69M	231B
1405/06/10	3,310	3,130	3,310	3,280	1.86	4,402	279M	916B
1405/06/09	3,180	3,140	3,250	3,220	1.90	1,251	62M	198B
1405/06/08	3,190	3,040	3,190	3,160	1.94	3,414	199M	630B
1405/06/07	3,190	3,040	3,190	3,160	1.94	3,414	199M	630B
1405/06/04	3,100	3,100	3,100	3,100	2.99	207	18M	55B
1405/06/03	2,950	2,950	3,130	3,010	(0.99)	10,497	666M	2T
1405/06/02	3,040	3,040	3,040	3,040	(2.88)	549	18M	55B
1405/06/01	3,130	3,130	3,130	3,130	(2.8)	738	25M	77B
1405/05/31	3,220	3,220	3,260	3,220	(2.72)	3,289	229M	736B
1405/05/28	3,310	3,310	3,310	3,310	(2.93)	365	16M	54B
1405/05/27	3,410	3,410	3,410	3,410	(2.85)	287	10M	33B
1405/05/26	3,470	3,460	3,620	3,510	(1.4)	4,553	242M	851B
1405/05/25	3,560	3,560	3,560	3,560	(3.0)	467	14M	51B
1405/05/24	3,810	3,610	3,810	3,670	(1.34)	577	22M	81B
1405/05/21	3,670	3,620	3,740	3,720	2.20	1,605	79M	294B
1405/05/20	3,670	3,620	3,740	3,720	2.20	1,605	79M	294B
1405/05/19	3,640	3,640	3,730	3,640	(2.93)	1,778	98M	356B
1405/05/18	3,840	3,740	3,840	3,750	(2.6)	1,411	79M	297B
1405/05/17	3,730	3,730	3,950	3,850	0.26	7,624	461M	2T
1405/05/14	3,840	3,840	3,840	3,840	(2.78)	954	76M	290B
1405/05/13	3,950	3,950	3,950	3,950	(2.95)	264	7M	29B
1405/05/12	3,950	3,950	3,950	3,950	(2.95)	264	7M	29B
1405/05/11	4,070	4,070	4,070	4,070	(2.86)	59	968K	4B
1405/05/10	4,190	4,190	4,190	4,190	(2.78)	60	3M	13B
1405/05/07	4,310	4,310	4,310	4,310	(2.93)	54	903K	4B
1405/05/06	4,440	4,440	4,440	4,440	(2.84)	205	5M	21B
1405/05/05	4,570	4,570	4,570	4,570	(2.97)	100	811K	4B
1405/05/04	4,710	4,710	4,710	4,710	(2.89)	73	3M	16B
1405/05/03	4,850	4,850	4,850	4,850	(3.0)	33	520K	3B
1405/04/31	5,000	5,000	5,000	5,000	(2.91)	27	231K	1B
1405/04/30	5,150	5,150	5,150	5,150	(2.83)	410	45M	232B
1405/04/20	5,300	5,300	5,300	5,300	(2.93)	32	639K	3B
1405/04/17	5,460	5,460	5,460	5,460	(2.85)	57	967K	5B
1405/04/16	5,620	5,620	5,620	5,620	(2.94)	307	20M	112B
1405/04/15	6,020	5,680	6,020	5,790	(1.03)	687	47M	274B
1405/04/14	6,020	5,680	6,020	5,790	(1.03)	687	47M	274B
1405/04/13	6,020	5,680	6,020	5,790	(1.03)	687	47M	274B
1405/04/10	6,020	5,680	6,020	5,790	(1.03)	687	47M	274B
1405/04/09	5,850	5,850	5,850	5,850	2.99	138	11M	63B
1405/04/08	5,680	5,680	5,680	5,680	2.90	74	7M	37B
1405/04/07	5,400	5,250	5,520	5,520	2.99	623	32M	178B
1405/04/06	5,330	5,330	5,560	5,370	(2.19)	597	48M	257B
1405/04/03	5,440	5,440	5,760	5,490	(1.96)	478	25M	134B
1405/04/01	5,600	5,600	5,600	5,600	(2.95)	23	869K	5B
1405/03/31	5,770	5,770	5,770	5,770	(2.86)	42	1M	8B
1405/03/30	6,200	5,910	6,200	5,940	(2.46)	334	14M	86B
1405/03/27	6,150	5,850	6,160	6,090	1.67	780	31M	190B
1405/03/26	5,990	5,840	5,990	5,990	2.92	620	35M	207B
1405/03/25	5,820	5,820	5,820	5,820	2.83	147	7M	40B
1405/03/24	5,660	5,660	5,660	5,660	2.91	150	10M	58B
1405/03/23	5,500	5,500	5,500	5,500	2.82	34	2M	13B
1405/03/20	5,349	5,300	5,349	5,349	2.98	313	18M	97B
1405/03/19	5,194	5,194	5,194	5,194	2.99	97	4M	20B
1405/03/18	5,100	5,026	5,230	5,043	(2.66)	1,013	58M	293B
1405/03/17	5,181	5,181	5,181	5,181	2.98	133	10M	52B
1405/03/16	4,757	4,757	5,050	5,031	2.61	152	6M	31B
1405/03/13	5,039	4,891	5,042	4,903	(2.76)	1,013	40M	197B
1405/03/12	4,992	4,992	5,299	5,042	(2.02)	1,447	50M	252B
1405/03/11	5,148	5,083	5,148	5,144	2.90	417	31M	158B
1405/03/10	4,999	4,950	4,999	4,999	2.99	446	37M	185B
1405/03/09	4,854	4,854	4,854	4,854	2.99	74	7M	35B
1405/03/06	4,710	4,582	4,716	4,713	2.93	177	9M	45B
1405/03/05	4,710	4,582	4,716	4,713	2.93	177	9M	45B
1405/03/04	4,581	4,523	4,581	4,579	2.95	327	33M	149B
1405/03/03	4,448	4,448	4,448	4,448	2.99	25	1M	5B
1405/03/02	4,319	4,319	4,319	4,319	2.98	14	580K	3B
1405/02/30	4,194	4,193	4,194	4,194	3.00	123	7M	30B
1405/02/29	3,966	3,966	4,210	4,072	(0.39)	700	85M	347B
1404/12/09	4,012	3,966	4,210	4,127	0.95	299	18M	73B
1404/12/06	4,078	3,904	4,106	4,088	2.53	697	41M	166B
1404/12/05	3,999	3,800	4,014	3,987	2.28	566	37M	148B
1404/12/04	3,900	3,820	3,905	3,898	2.80	629	44M	170B
1404/11/26	3,790	3,698	3,799	3,792	2.79	236	18M	70B
1404/11/25	3,620	3,512	3,723	3,689	2.05	946	59M	219B
1404/11/21	3,485	3,485	3,622	3,615	2.79	420	33M	119B
1404/11/19	3,534	3,330	3,534	3,517	2.48	1,294	152M	535B
1404/11/18	3,432	3,432	3,432	3,432	2.97	34	8M	26B
1404/11/14	3,333	3,333	3,333	3,333	3.00	76	16M	52B
1404/11/13	3,236	3,236	3,236	3,236	2.99	66	10M	32B
1404/11/12	3,142	3,142	3,142	3,142	2.98	48	9M	27B
1404/11/11	3,049	3,040	3,051	3,051	2.97	151	16M	48B
1404/11/08	2,870	2,870	2,972	2,963	2.67	350	41M	123B
1404/11/07	2,886	2,886	2,886	2,886	(2.99)	175	24M	68B
1404/11/06	3,078	2,905	3,080	2,975	(0.63)	888	55M	163B
1404/11/05	2,996	2,955	2,996	2,994	2.92	595	77M	231B
1404/11/04	2,950	2,780	2,950	2,909	1.54	1,126	174M	505B
1404/11/01	2,865	2,865	2,865	2,865	2.98	64	11M	30B
1404/10/30	2,783	2,702	2,783	2,782	2.96	569	106M	294B
1404/10/29	2,702	2,653	2,702	2,702	2.97	847	179M	483B
1404/10/28	2,624	2,624	2,624	2,624	2.98	56	3M	8B
1404/10/24	2,548	2,548	2,548	2,548	2.99	80	20M	51B
1404/10/21	2,474	2,474	2,474	2,474	3.00	130	23M	57B
1404/10/20	2,402	2,400	2,402	2,402	2.96	379	89M	213B
1404/10/17	2,333	2,333	2,333	2,333	2.96	122	24M	55B
1404/10/16	2,266	2,266	2,266	2,266	3.00	106	27M	61B
1404/10/15	2,200	2,200	2,200	2,200	3.00	119	29M	64B
1404/10/14	2,136	2,100	2,136	2,136	2.99	176	34M	72B
1404/10/10	2,020	2,003	2,082	2,074	2.57	391	48M	100B
1404/10/09	1,971	1,949	2,060	2,022	0.65	577	39M	79B
1404/10/08	1,991	1,967	2,079	2,009	(0.89)	303	14M	28B
1404/10/07	2,029	1,972	2,030	2,027	2.84	267	13M	27B
1404/10/06	1,976	1,930	1,979	1,971	2.55	333	16M	32B
1404/10/03	1,880	1,865	1,949	1,922	1.53	315	14M	27B
1404/10/02	1,899	1,870	1,908	1,893	1.28	237	8M	16B
1404/10/01	1,889	1,845	1,945	1,869	(1.74)	445	19M	35B
1404/09/30	1,903	1,870	1,903	1,902	2.92	281	28M	54B
1404/09/23	3,288	3,130	3,303	3,228	0.65	457	13M	41B
1404/09/22	3,260	3,165	3,270	3,207	(0.53)	205	6M	18B
1404/09/19	3,270	3,156	3,270	3,224	0.81	91	1M	5B
1404/09/18	3,286	3,102	3,287	3,198	0.03	169	5M	17B
1404/09/17	3,212	3,122	3,244	3,197	1.49	204	7M	22B
1404/09/16	3,187	3,060	3,190	3,150	0.0	150	3M	9B
1404/09/15	3,150	3,066	3,216	3,150	0.86	390	14M	44B
1404/09/12	3,123	3,123	3,123	3,123	2.97	28	2M	6B
1404/09/11	2,943	2,941	3,121	3,033	0.07	691	31M	94B
1404/09/10	3,080	2,979	3,156	3,031	(1.3)	426	8M	24B
1404/09/09	3,210	3,070	3,217	3,071	(2.94)	179	13M	41B
1404/09/08	3,268	3,139	3,268	3,164	(2.22)	113	3M	10B
1404/09/05	3,398	3,208	3,403	3,236	(2.15)	355	12M	39B
1404/09/04	3,280	3,277	3,400	3,307	(2.1)	537	14M	47B
1404/09/02	3,440	3,377	3,440	3,378	(2.96)	205	4M	15B
1404/09/01	3,558	3,445	3,558	3,481	(1.97)	193	4M	15B
1404/08/28	3,685	3,483	3,690	3,551	(1.09)	313	10M	35B
1404/08/27	3,680	3,551	3,700	3,590	(1.91)	164	4M	16B
1404/08/26	3,720	3,575	3,720	3,660	1.02	217	7M	25B
1404/08/25	3,590	3,510	3,634	3,623	2.66	324	12M	45B
1404/08/24	3,694	3,483	3,694	3,529	(1.7)	369	8M	30B
1404/08/21	3,591	3,589	3,660	3,590	(2.97)	152	9M	32B
1404/08/20	3,654	3,654	3,800	3,700	(1.78)	678	28M	103B
1404/08/19	3,754	3,754	3,859	3,767	(2.66)	95	1M	6B
1404/08/18	3,997	3,859	3,997	3,870	(2.71)	59	819K	3B
1404/08/17	3,997	3,925	4,005	3,978	2.29	242	4M	18B
1404/08/14	3,889	3,811	3,947	3,889	1.36	180	3M	13B
1404/08/13	3,849	3,760	3,863	3,837	2.08	279	6M	21B
1404/08/12	3,811	3,672	3,848	3,759	(0.13)	341	6M	24B
1404/08/11	3,910	3,745	3,910	3,764	(2.49)	353	12M	43B
1404/08/10	3,920	3,732	3,920	3,860	0.63	240	3M	13B
1404/08/07	3,703	3,703	3,931	3,836	0.50	471	16M	60B
1404/08/06	3,817	3,817	3,817	3,817	(3.0)	39	830K	3B
1404/08/05	3,935	3,935	3,935	3,935	(2.98)	80	2M	9B
1404/08/04	4,046	4,046	4,291	4,056	(2.76)	366	16M	65B
1404/08/03	4,171	4,171	4,171	4,171	(3.0)	29	321K	1B
1404/07/30	4,300	4,296	4,312	4,300	(2.89)	92	2M	9B
1404/07/29	4,394	4,394	4,660	4,428	(2.23)	345	15M	66B
1404/07/28	4,559	4,371	4,559	4,529	2.30	230	11M	48B
1404/05/25	17,180	17,180	17,180	17,180	(2.99)	29	382K	7B
1404/05/22	17,710	17,710	17,710	17,710	(2.96)	16	49K	861M
1404/05/20	18,650	17,660	18,650	18,250	0.27	43	422K	8B
1404/05/18	17,790	17,790	18,790	18,200	(0.71)	51	632K	12B
1404/05/08	17,840	17,840	18,850	18,380	(0.05)	70	928K	17B
1404/05/07	18,390	18,390	18,390	18,390	(2.96)	6	3K	52M
1404/05/06	18,830	18,450	19,300	18,950	(0.37)	37	522K	10B
1404/05/05	18,900	18,700	19,390	19,020	0.48	141	693K	13B
1404/05/04	18,580	18,100	19,150	18,930	1.72	146	965K	18B
1404/05/01	18,690	17,820	18,690	18,610	2.20	95	2M	41B
1404/04/31	18,300	17,760	18,800	18,210	(0.49)	197	851K	16B
1404/04/30	17,900	17,900	18,320	18,300	2.87	165	862K	16B
1404/04/29	17,830	17,500	17,870	17,790	2.54	181	1M	20B
1404/04/28	16,460	16,460	17,460	17,350	2.30	193	2M	31B
1404/04/25	16,930	16,930	17,900	16,960	(2.81)	294	5M	87B
1404/04/24	17,450	17,450	17,450	17,450	(2.95)	3	51K	890M
1404/04/23	17,980	17,980	17,980	17,980	(2.97)	10	101K	2B
1404/04/22	18,530	18,530	18,530	18,530	(2.98)	2	356	7M
1404/04/11	19,100	19,100	19,100	19,100	(2.8)	9	42K	798M
1404/04/09	19,650	19,650	19,650	19,650	(2.96)	3	18K	345M
1404/04/08	20,250	20,250	20,250	20,250	(2.88)	3	13K	259M
1404/04/07	20,850	20,850	20,850	20,850	(2.8)	3	14K	302M
1404/03/21	21,200	20,950	22,150	21,450	(0.46)	333	3M	59B
1404/03/20	21,500	21,500	22,500	21,550	(2.71)	271	4M	83B
1404/03/19	22,300	22,150	22,300	22,150	(2.85)	68	1M	29B
1404/03/06	22,200	22,200	22,850	22,800	2.70	288	4M	80B
1404/03/05	22,200	21,900	22,200	22,200	2.78	247	4M	85B
1404/03/04	21,600	21,600	21,600	21,600	2.86	57	724K	16B
1404/02/31	21,020	21,020	21,020	21,020	2.99	65	663K	14B
1404/02/30	20,410	20,410	20,410	20,410	2.98	63	1M	24B
1404/02/29	19,700	19,080	19,970	19,820	2.22	211	3M	61B
1404/02/28	19,430	19,200	19,430	19,390	0.99	86	729K	14B
1404/02/27	19,010	18,690	19,280	19,200	2.56	169	1M	26B
1404/02/24	17,800	17,710	18,790	18,720	2.58	210	2M	35B
1404/02/23	18,450	18,120	19,050	18,250	(2.3)	104	710K	13B
1404/02/22	18,370	18,010	18,900	18,680	1.80	118	734K	14B
1404/02/21	18,870	18,310	18,870	18,350	(2.76)	84	557K	10B
1404/02/20	19,780	18,650	19,780	18,870	(1.82)	100	676K	13B
1404/02/17	19,340	18,930	19,340	19,220	2.34	151	1M	24B
1404/02/16	19,050	18,330	19,070	18,780	1.40	323	4M	70B
1404/02/15	18,300	18,050	18,790	18,520	1.48	150	3M	49B
1404/02/14	18,000	18,000	18,470	18,250	1.05	130	873K	16B
1404/02/13	18,180	17,720	18,180	18,060	0.22	68	2M	32B
1404/02/10	17,700	17,560	18,150	18,020	(0.33)	82	201K	4B
1404/02/09	18,050	18,000	18,310	18,080	(2.53)	183	1M	20B
1404/02/08	18,720	18,040	18,950	18,550	(0.22)	98	735K	14B
1404/02/07	18,950	18,100	18,950	18,590	(0.32)	90	811K	15B
1404/02/06	18,960	18,210	18,960	18,650	(0.64)	98	667K	12B
1404/02/03	18,310	18,310	19,420	18,770	(0.53)	72	558K	10B
1404/02/02	18,460	18,460	19,540	18,870	(0.84)	97	756K	14B
1404/02/01	19,160	18,620	19,170	19,030	2.20	73	271K	5B
1404/01/31	18,290	18,180	18,720	18,620	2.42	85	488K	9B
1404/01/30	18,210	17,850	18,240	18,180	2.60	45	372K	7B
1404/01/27	17,100	17,100	18,090	17,720	0.57	113	1M	21B
1404/01/26	18,100	17,230	18,100	17,620	(0.79)	54	357K	6B
1404/01/25	18,090	17,570	18,090	17,760	1.02	52	408K	7B
1404/01/24	17,680	17,180	17,690	17,580	2.33	60	541K	10B
1404/01/23	17,180	17,180	17,210	17,180	(2.99)	78	760K	13B
1404/01/20	17,710	17,710	17,780	17,710	(2.96)	29	115K	2B
1404/01/19	18,380	18,000	18,390	18,250	2.18	12	78K	1B
1404/01/18	18,100	17,560	18,100	17,860	(1.33)	43	141K	3B
1404/01/17	18,210	17,810	18,210	18,100	1.74	13	129K	2B
1404/01/16	17,880	17,350	18,090	17,790	(0.5)	92	2M	28B
1404/01/10	17,880	17,880	17,900	17,880	(2.98)	100	604K	11B
1404/01/09	19,000	18,180	19,020	18,430	(1.65)	51	331K	6B
1404/01/06	18,470	18,470	19,100	18,740	(1.58)	61	351K	7B
1404/01/05	18,660	18,660	19,710	19,040	(0.99)	121	698K	13B
1403/12/27	19,730	18,800	19,730	19,230	(0.77)	84	618K	12B
1403/12/26	19,240	18,950	19,500	19,380	2.27	105	1M	28B
1403/12/25	19,280	18,410	19,280	18,950	1.17	76	713K	14B
1403/12/22	18,930	17,990	18,930	18,730	1.52	83	845K	16B
1403/12/21	18,700	18,040	19,140	18,450	(0.75)	130	1M	21B
1403/12/20	18,030	18,030	18,850	18,590	1.42	110	725K	13B
1403/12/19	18,330	18,330	18,890	18,330	(2.96)	258	4M	69B
1403/12/18	18,890	18,890	18,890	18,890	(2.98)	6	12K	221M
1403/12/15	19,290	19,290	20,100	19,470	(2.06)	104	1M	21B
1403/12/14	20,200	19,350	20,520	19,880	(0.3)	60	429K	9B
1403/12/13	19,830	19,830	20,200	19,940	1.53	238	1M	27B
1403/12/12	19,500	19,500	19,650	19,640	2.94	315	3M	65B
1403/12/11	19,000	19,000	19,110	19,080	2.80	170	2M	36B
1403/12/08	18,400	18,150	18,660	18,560	2.43	204	2M	45B
1403/12/07	18,020	17,670	18,400	18,120	(0.22)	153	1M	18B
1403/12/06	18,400	17,740	18,400	18,160	(0.66)	133	701K	13B
1403/12/05	18,500	17,720	18,500	18,280	0.16	61	265K	5B
1403/12/04	18,420	18,090	18,640	18,250	(2.09)	74	531K	10B
1403/12/01	18,850	18,350	18,860	18,640	1.69	68	539K	10B
1403/11/30	18,370	17,910	18,370	18,330	2.69	112	906K	17B
1403/11/29	17,900	17,430	17,900	17,850	2.70	75	477K	9B
1403/11/28	17,380	17,360	17,740	17,380	(2.85)	41	117K	2B
1403/11/27	17,710	17,520	18,040	17,890	1.47	86	263K	5B
1403/11/23	17,350	17,280	18,330	17,630	(1.01)	145	1M	22B
1403/11/21	17,770	17,670	18,180	17,810	(2.2)	150	1M	26B
1403/11/17	18,100	18,000	18,740	18,210	(1.62)	84	676K	12B
1403/11/16	18,470	18,280	18,880	18,510	(1.75)	132	1M	19B
1403/11/15	18,130	18,130	18,970	18,840	0.80	48	290K	5B
1403/11/14	18,450	18,380	19,020	18,690	(0.8)	91	463K	9B
1403/11/13	18,110	18,110	19,010	18,840	1.56	62	343K	6B
1403/11/10	18,450	18,220	19,000	18,550	(1.22)	72	384K	7B
1403/11/08	18,480	18,420	18,970	18,780	1.40	85	422K	8B
1403/11/07	18,990	18,490	18,990	18,520	(2.83)	152	2M	28B
1403/11/06	19,530	18,710	19,530	19,060	0.37	74	624K	12B
1403/11/03	18,480	18,480	19,030	18,990	2.76	114	514K	10B
1403/11/02	19,050	18,010	19,070	18,480	(0.43)	162	1M	22B
1403/11/01	18,960	18,300	18,990	18,560	(0.8)	93	461K	9B
1403/10/30	18,520	18,440	18,980	18,710	0.86	106	498K	9B
1403/10/29	18,890	18,280	19,070	18,550	(0.22)	123	694K	13B
1403/10/26	18,660	18,440	19,160	18,590	(2.21)	162	684K	13B
1403/10/24	18,940	18,700	19,240	19,010	0.26	96	514K	10B
1403/10/23	19,130	18,890	19,140	18,960	(2.62)	108	503K	10B
1403/10/22	19,580	19,040	19,610	19,470	2.26	199	1M	24B
1403/10/19	19,030	18,530	19,070	19,040	2.81	163	2M	30B
1403/10/18	18,500	18,330	19,410	18,520	(1.96)	328	2M	32B
1403/10/17	19,900	18,770	19,900	18,890	(2.38)	251	2M	30B
1403/10/16	19,450	19,100	19,450	19,350	2.44	89	367K	7B
1403/10/10	19,260	18,670	19,810	18,890	(1.82)	234	1M	24B
1403/10/09	19,350	19,090	19,380	19,240	2.23	213	1M	25B
1403/10/08	18,440	18,400	18,900	18,820	2.56	238	2M	40B
1403/10/05	18,440	18,160	18,440	18,350	2.46	155	970K	18B
1403/10/04	17,860	17,710	18,470	17,910	(1.27)	191	1M	25B
1403/10/03	18,080	18,080	18,720	18,140	(1.73)	212	2M	36B
1403/10/02	18,670	18,060	18,950	18,460	(0.75)	147	1M	19B
1403/10/01	17,890	17,890	18,670	18,600	2.59	84	610K	11B
1403/09/28	18,040	18,040	19,140	18,130	(2.47)	204	2M	41B
1403/09/27	18,560	18,550	19,080	18,590	(2.77)	99	563K	10B
1403/09/26	18,910	18,910	19,960	19,120	(1.44)	138	746K	14B
1403/09/25	19,010	19,010	19,620	19,400	1.84	193	1M	24B
1403/09/24	18,120	18,120	19,130	19,050	2.53	488	6M	111B
1403/09/21	18,120	18,120	18,950	18,580	(0.32)	198	1M	19B
1403/09/20	18,400	18,400	18,940	18,640	1.25	259	1M	26B
1403/09/19	17,900	17,900	18,420	18,410	2.91	298	2M	28B
1403/09/18	16,950	16,950	17,930	17,890	2.76	362	2M	34B
1403/09/17	17,300	16,890	17,920	17,410	0.0	302	3M	55B
1403/09/14	16,830	16,800	17,550	17,410	2.17	233	2M	28B
1403/09/13	16,800	16,800	17,290	17,040	0.18	311	3M	54B
1403/09/12	17,020	16,660	17,150	17,010	2.10	529	4M	66B
1403/09/11	15,850	15,850	16,700	16,660	2.71	361	3M	42B
1403/09/10	15,580	15,580	16,300	16,220	1.00	56	479K	8B
1403/09/07	15,620	15,620	16,250	16,060	1.71	355	2M	26B
1403/09/06	16,050	15,770	16,240	15,790	(2.83)	737	8M	133B
1403/09/05	16,560	16,210	16,740	16,250	(2.75)	1,099	14M	221B
1403/09/04	16,850	16,640	17,570	16,710	(2.57)	527	5M	91B
1403/09/03	17,050	16,970	17,640	17,150	0.06	174	1M	26B
1403/08/30	16,800	16,580	17,590	17,140	0.35	240	3M	46B
1403/08/29	17,440	16,500	17,440	17,080	0.83	414	3M	57B
1403/08/28	16,750	16,750	16,970	16,940	2.79	136	1M	20B
1403/08/27	16,510	16,030	16,510	16,480	2.81	545	6M	104B
1403/08/26	16,030	16,030	16,030	16,030	2.95	51	905K	15B
1403/08/23	15,570	15,570	15,570	15,570	2.98	13	62K	961M
1403/08/22	14,860	14,860	15,760	15,120	(1.24)	1,258	22M	326B
1403/08/21	15,310	15,310	15,310	15,310	(2.98)	63	424K	6B
1403/08/20	15,780	15,780	15,780	15,780	(2.95)	239	4M	61B
1403/08/19	16,260	16,260	16,480	16,260	(2.98)	465	6M	100B
1403/08/16	16,810	16,680	17,590	16,760	(2.5)	313	3M	48B
1403/08/15	16,580	16,580	17,340	17,190	2.08	282	2M	26B
1403/08/14	16,680	16,680	17,670	16,840	(2.04)	350	4M	67B
1403/08/13	17,300	17,140	17,500	17,190	(2.66)	68	384K	7B
1403/08/12	17,720	17,400	17,720	17,660	2.61	384	2M	38B
1403/08/09	17,210	17,210	17,210	17,210	2.99	79	660K	11B
1403/08/08	17,420	16,420	17,420	16,710	(1.24)	1,042	12M	198B
1403/08/07	16,920	16,900	16,920	16,920	2.98	171	2M	36B
1403/08/06	16,300	16,300	16,440	16,430	2.88	269	3M	54B
1403/08/05	15,770	15,770	15,970	15,970	2.97	346	5M	72B
1403/08/02	15,520	15,300	15,520	15,510	2.92	197	2M	27B
1403/08/01	14,800	14,800	15,300	15,070	0.80	180	1M	17B
1403/07/30	14,570	14,570	15,120	14,950	1.77	97	598K	9B
1403/07/29	14,100	14,100	14,960	14,690	1.10	189	2M	35B
1403/07/28	14,700	14,420	15,300	14,530	(2.22)	297	3M	37B
1403/07/25	14,360	14,360	14,920	14,860	2.55	228	2M	24B
1403/07/24	13,820	13,820	14,620	14,490	2.04	380	6M	90B
1403/07/23	14,120	14,120	14,700	14,200	(2.41)	305	3M	39B
1403/07/22	14,800	14,530	15,290	14,550	(2.81)	218	1M	16B
1403/07/21	14,470	14,260	15,090	14,970	2.11	294	2M	35B
1403/07/18	14,660	14,660	14,660	14,660	0.96	116	709K	10B
1403/07/15	14,750	14,490	14,750	14,520	(0.75)	50	198K	3B
1403/07/14	14,490	14,470	14,680	14,630	0.62	73	329K	5B
1403/07/11	14,610	14,330	14,610	14,540	0.48	220	3M	36B
1403/07/10	14,470	14,470	14,470	14,470	0.98	29	164K	2B
1403/07/09	14,330	14,290	14,330	14,330	0.99	213	3M	49B
1403/07/08	14,050	14,000	14,280	14,190	0.35	121	2M	28B
1403/07/07	14,070	14,060	14,340	14,140	(0.42)	267	4M	54B
1403/07/04	14,200	14,060	14,230	14,200	2.75	306	6M	89B
1403/07/03	14,290	13,470	14,290	13,820	(0.43)	443	6M	80B
1403/07/02	13,320	13,320	13,960	13,880	2.36	192	2M	32B
1403/07/01	13,500	13,230	13,620	13,560	2.49	193	2M	34B
1403/06/28	13,100	13,100	13,230	13,230	2.96	118	2M	23B
1403/06/27	12,810	12,810	13,080	12,850	(2.65)	332	4M	56B
1403/06/26	13,680	12,900	13,680	13,200	(0.68)	400	5M	72B
1403/06/25	13,290	13,290	13,290	13,290	2.94	9	156K	2B
1403/06/24	12,910	12,910	12,910	12,910	2.95	36	170K	2B
1403/06/21	12,540	12,540	12,540	12,540	2.96	23	221K	3B
1403/06/20	12,180	12,180	12,180	12,180	2.96	11	65K	795M
1403/06/19	11,830	11,830	11,830	11,830	2.96	42	511K	6B
1403/06/18	11,780	11,100	11,780	11,490	0.44	372	7M	86B
1403/06/17	11,440	11,440	11,440	11,440	2.97	43	792K	9B
1403/06/13	11,110	11,110	11,110	11,110	1.93	11	178K	2B
1403/06/11	10,900	10,900	10,900	10,900	1.96	22	128K	1B
1403/06/10	10,690	10,690	10,690	10,690	1.91	6	59K	634M
1403/06/07	10,490	10,490	10,490	10,490	1.94	127	2M	25B
1403/06/06	10,290	10,290	10,290	10,290	1.98	11	108K	1B
1403/06/05	10,090	10,090	10,090	10,090	1.92	12	327K	3B
1403/06/03	9,900	9,900	9,900	9,900	1.96	12	201K	2B
1403/05/31	9,710	9,710	9,710	9,710	2.00	5	101K	985M
1403/05/30	9,520	9,520	9,520	9,520	1.93	6	52K	496M
1403/05/29	9,340	9,340	9,340	9,340	1.97	7	101K	941M
1403/05/28	9,160	9,160	9,160	9,160	1.89	5	59K	541M
1403/05/27	8,990	8,990	8,990	8,990	1.93	7	122K	1B
1403/05/24	8,820	8,820	8,820	8,820	0.92	47	884K	8B
1403/05/23	8,740	8,730	8,740	8,740	0.92	52	652K	6B
1403/05/22	8,660	8,660	8,690	8,660	(0.92)	37	873K	8B
1403/05/21	8,700	8,700	8,860	8,740	(0.46)	39	671K	6B
1403/05/20	8,780	8,780	8,780	8,780	(0.9)	25	266K	2B
1403/05/15	8,860	8,860	8,860	8,860	(0.89)	3	6K	55M
1403/05/13	8,950	8,850	9,300	8,940	(4.99)	17	110K	983M
1403/05/10	9,410	9,310	10,100	9,410	(4.95)	45	472K	4B
1403/05/09	9,320	9,320	10,200	9,900	1.75	28	151K	1B
1403/05/08	8,940	8,940	9,960	9,730	3.29	42	707K	7B
1403/05/06	9,410	9,400	9,510	9,420	(5.8)	55	536K	5B
1403/05/03	10,250	9,950	10,250	10,000	3.41	5	33K	335M
1403/04/24	9,680	9,480	10,350	9,670	(4.07)	83	714K	7B
1403/04/23	9,900	9,590	10,390	10,080	(1.08)	86	992K	10B
1403/04/20	9,440	9,440	10,300	10,190	4.62	113	901K	9B
1403/04/19	9,770	9,700	9,780	9,740	5.53	58	741K	7B
1403/04/18	8,700	8,700	9,270	9,230	5.49	109	1M	11B
1403/04/17	9,100	8,350	9,100	8,750	1.63	60	859K	8B
1403/04/16	8,140	8,140	8,620	8,610	5.77	48	641K	6B
1403/04/13	8,040	7,920	8,350	8,140	0.74	54	771K	6B
1403/04/12	7,690	7,690	8,150	8,080	5.07	49	577K	5B
1403/04/11	7,270	7,270	7,740	7,690	4.20	23	324K	2B
1403/04/10	7,310	7,260	7,700	7,380	0.54	94	688K	5B
1403/04/09	7,190	7,170	7,520	7,340	3.23	28	189K	1B
1403/04/06	7,000	6,880	7,140	7,110	1.57	98	2M	17B
1403/04/04	7,010	6,990	7,010	7,000	1.74	4	54K	380M
1403/04/03	6,960	6,840	7,080	6,880	(1.15)	8	220K	2B
1403/04/02	6,890	6,850	7,000	6,960	1.31	39	1M	8B
1403/03/30	6,980	6,870	6,980	6,870	(2.0)	115	4M	25B
1403/03/27	7,190	6,960	7,190	7,010	(1.27)	6	7K	52M
1403/03/26	7,170	6,890	7,170	7,100	1.00	51	1M	9B
1403/03/22	6,980	6,900	7,070	7,030	1.01	30	435K	3B
1403/03/21	6,860	6,860	6,970	6,960	1.75	39	887K	6B
1403/03/20	6,750	6,740	6,860	6,840	1.63	62	1M	10B
1403/03/19	6,720	6,720	6,950	6,730	(1.75)	16	261K	2B
1403/03/16	6,900	6,780	6,910	6,850	1.03	10	64K	440M
1403/03/13	6,780	6,770	6,780	6,780	1.95	115	1M	10B
1403/03/12	6,550	6,550	6,670	6,650	1.68	55	1M	10B
1403/03/09	6,330	6,330	6,570	6,540	1.40	24	457K	3B
1403/03/08	6,310	6,310	6,550	6,450	0.31	43	1M	8B
1403/03/05	6,430	6,430	6,430	6,430	0.0	1	46K	296M
1403/03/01	6,430	6,430	6,430	6,430	0.0	19	928K	6B
1403/02/30	6,460	6,400	6,460	6,430	(0.46)	52	1M	8B
1403/02/29	6,730	6,440	6,730	6,460	0.0	21	416K	3B
1403/02/26	6,460	6,430	6,490	6,460	(0.31)	52	956K	6B
1403/02/25	6,460	6,440	6,740	6,480	0.31	25	150K	974M
1403/02/24	6,700	6,430	6,700	6,460	0.47	27	499K	3B
1403/02/23	6,640	6,380	6,640	6,430	0.78	36	310K	2B
1403/02/22	6,380	6,370	6,380	6,380	4.93	56	496K	3B
1403/02/19	5,670	5,670	6,090	6,080	4.83	124	2M	15B
1403/02/18	6,090	5,620	6,090	5,800	(1.19)	32	402K	2B
1403/02/17	6,040	5,790	6,040	5,870	(3.61)	28	590K	3B
1403/02/16	6,210	6,080	6,210	6,090	(4.84)	54	808K	5B
1403/02/12	6,440	6,300	6,640	6,400	(0.93)	13	50K	318M
1403/02/11	6,270	6,050	6,550	6,460	3.03	11	31K	202M
1403/02/10	6,040	6,040	6,650	6,270	(1.26)	58	397K	2B
1403/02/09	6,350	6,350	6,350	6,350	(4.94)	13	64K	404M
1403/02/08	7,200	6,610	7,220	6,680	(3.88)	61	718K	5B
1403/02/05	7,210	6,880	7,210	6,950	(4.01)	39	356K	2B
1403/02/04	7,200	7,050	7,490	7,240	0.56	58	401K	3B
1403/02/03	7,000	6,910	7,250	7,200	4.20	62	478K	3B
1403/02/02	7,280	6,610	7,280	6,910	(0.59)	155	3M	19B
1402/12/23	6,911	6,905	7,615	6,951	(4.36)	51	424K	3B
1402/12/22	6,988	6,988	7,600	7,268	0.25	7	50K	364M
1402/12/21	7,011	7,011	7,495	7,250	(1.43)	49	473K	3B
1402/12/20	7,680	7,010	7,680	7,355	(0.31)	21	239K	2B
1402/12/16	7,001	7,001	7,590	7,378	1.74	18	152K	1B
1402/12/15	7,797	7,130	7,797	7,252	(3.14)	21	194K	1B
1402/12/14	7,766	7,378	7,864	7,487	(3.59)	40	572K	4B
1402/12/13	7,920	7,600	7,920	7,766	2.96	27	148K	1B
1402/12/12	7,060	7,060	7,560	7,543	3.39	53	742K	6B
1402/12/09	6,899	6,899	7,375	7,296	2.75	31	365K	3B
1402/12/08	7,170	6,860	7,199	7,101	0.91	20	151K	1B
1402/12/07	6,942	6,942	7,610	7,037	(3.59)	49	464K	3B
1402/12/05	7,323	7,293	7,324	7,299	2.93	21	53K	385M
1402/12/02	7,555	7,088	7,555	7,091	(4.96)	51	519K	4B
1402/12/01	7,453	7,450	8,149	7,461	(4.86)	84	1M	8B
1402/11/30	7,700	7,650	8,050	7,842	0.29	67	2M	12B
1402/11/29	7,144	7,144	7,877	7,819	4.06	39	584K	5B
1402/11/28	7,405	7,405	7,747	7,514	(2.59)	45	433K	3B
1402/11/25	7,301	7,301	7,918	7,714	0.96	40	323K	2B
1402/11/24	7,699	7,400	7,769	7,641	2.56	38	690K	5B
1402/11/23	7,329	7,328	7,699	7,450	(3.41)	46	558K	4B
1402/11/21	8,095	7,353	8,095	7,713	(0.32)	38	525K	4B
1402/11/18	8,102	7,505	8,102	7,738	(2.03)	70	1M	11B
1402/11/17	8,100	7,600	8,100	7,898	(1.1)	45	1M	10B
1402/11/16	7,980	7,625	8,218	7,986	(0.47)	149	3M	25B
1402/11/15	8,000	7,604	8,390	8,024	0.26	81	917K	7B
1402/11/14	8,000	7,900	8,007	8,003	4.94	81	1M	10B
1402/11/11	7,656	7,440	7,656	7,626	4.58	57	973K	7B
1402/11/10	7,266	7,200	7,519	7,292	1.80	88	832K	6B
1402/11/09	6,965	6,965	7,404	7,163	0.17	43	407K	3B
1402/11/08	7,400	7,044	7,749	7,151	(3.52)	92	840K	6B
1402/11/07	6,806	6,806	7,428	7,412	4.76	140	2M	16B
1402/11/04	7,052	7,052	7,793	7,075	(4.69)	94	1M	10B
1402/11/03	7,450	7,404	7,460	7,423	(4.75)	29	508K	4B
1402/11/02	8,059	7,733	8,409	7,793	(4.25)	107	2M	13B
1402/11/01	7,880	7,880	8,278	8,139	0.94	21	164K	1B
1402/10/30	7,850	7,800	8,290	8,063	0.21	59	1M	10B
1402/10/27	8,315	7,900	8,559	8,046	(3.24)	255	5M	41B
1402/10/26	8,408	8,020	8,620	8,315	0.37	141	1M	10B
1402/10/25	8,098	8,000	8,339	8,284	4.31	234	4M	30B
1402/10/24	7,860	7,572	8,320	7,942	0.06	128	4M	34B
1402/10/23	7,597	7,597	7,976	7,937	4.48	276	5M	43B
1402/10/20	8,300	7,545	8,300	7,597	(4.34)	44	554K	4B
1402/10/19	7,942	7,942	7,942	7,942	(5.0)	195	4M	34B
1402/10/18	8,450	8,175	8,899	8,360	(2.85)	105	2M	13B
1402/10/17	8,250	8,250	8,662	8,605	4.30	127	2M	15B
1402/10/16	7,885	7,885	8,448	8,250	2.28	131	2M	16B
1402/10/13	7,738	7,738	8,098	8,066	4.58	149	2M	17B
1402/10/12	7,739	7,480	7,739	7,713	4.64	210	4M	30B
1402/10/11	7,371	7,371	7,371	7,371	5.00	13	254K	2B
1402/10/10	6,559	6,559	7,027	7,020	4.89	59	720K	5B
1402/10/09	6,693	6,693	6,800	6,693	(5.0)	81	2M	11B
1402/10/06	7,240	6,878	7,500	7,045	(2.69)	38	461K	3B
1402/10/05	6,810	6,810	7,333	7,240	3.65	119	872K	6B
1402/10/04	6,500	6,500	7,019	6,985	4.49	91	970K	7B
1402/10/03	6,412	6,412	6,733	6,685	4.24	94	1M	9B
1402/10/02	6,247	6,247	6,547	6,413	2.84	89	1M	7B
1402/09/29	6,246	6,222	6,247	6,236	4.79	41	753K	5B
1402/09/28	5,797	5,725	5,969	5,951	4.68	112	2M	12B
1402/09/27	5,361	5,361	5,791	5,685	0.85	43	854K	5B
1402/09/21	5,361	5,360	5,795	5,637	2.10	12	158K	890M
1402/09/20	5,521	5,520	5,750	5,521	(4.97)	46	681K	4B
1402/09/19	6,385	5,784	6,385	5,810	(4.57)	31	381K	2B
1402/09/18	6,061	6,061	6,576	6,088	(4.58)	32	357K	2B
1402/09/15	6,591	5,971	6,591	6,380	1.62	68	1M	9B
1402/09/14	6,100	6,100	6,290	6,278	4.79	67	954K	6B
1402/09/13	5,800	5,736	6,083	5,991	3.40	113	1M	9B
1402/09/12	5,806	5,660	5,806	5,794	4.77	126	1M	7B
1402/09/11	5,530	5,529	5,530	5,530	4.99	39	578K	3B
1402/09/08	5,284	5,040	5,284	5,267	4.65	149	3M	17B
1402/09/07	5,200	5,007	5,200	5,033	(3.62)	37	794K	4B
1402/09/06	5,400	5,191	5,400	5,222	(0.34)	7	109K	569M
1402/09/05	5,260	5,198	5,260	5,240	3.21	7	64K	338M
1402/09/04	5,486	4,979	5,486	5,077	(3.13)	91	1M	6B
1402/09/01	5,200	5,181	5,300	5,241	1.20	88	2M	11B
1402/08/30	5,100	5,100	5,208	5,179	1.43	27	567K	3B
1402/08/29	5,267	5,028	5,267	5,106	1.59	13	237K	1B
1402/08/28	5,230	4,970	5,230	5,026	(3.9)	29	614K	3B
1402/08/27	5,200	5,190	5,336	5,230	2.91	20	124K	651M
1402/08/24	5,075	5,075	5,146	5,082	(4.87)	38	408K	2B
1402/08/23	5,395	5,234	5,395	5,342	2.18	4	43K	231M
1402/08/22	5,144	5,144	5,233	5,228	4.90	67	1M	6B
1402/08/21	5,039	4,943	5,039	4,984	3.34	41	254K	1B
1402/08/20	4,806	4,802	4,899	4,823	(0.27)	12	195K	940M
1402/08/17	4,801	4,800	4,979	4,836	(0.66)	27	808K	4B
1402/08/16	4,950	4,801	4,969	4,868	2.18	17	226K	1B
1402/08/15	4,781	4,662	4,980	4,764	(2.85)	74	993K	5B
1402/08/14	4,900	4,900	4,905	4,904	0.76	4	31K	152M
1402/08/13	4,905	4,817	5,070	4,867	(4.0)	33	270K	1B
1402/08/10	5,016	5,015	5,100	5,070	(1.4)	15	170K	863M
1402/08/09	5,293	5,081	5,293	5,142	(0.48)	5	107K	548M
1402/08/08	5,240	5,054	5,240	5,167	(0.48)	17	118K	611M
1402/08/07	5,139	4,951	5,204	5,192	4.74	57	903K	5B
1402/08/06	5,018	4,953	5,018	4,957	(4.91)	75	1M	6B
1402/08/03	5,233	4,952	5,233	5,213	4.11	3	1K	6M
1402/08/02	5,379	4,968	5,379	5,007	(4.25)	31	456K	2B
1402/08/01	5,259	5,199	5,259	5,229	4.33	19	162K	845M
1402/07/30	5,298	4,997	5,298	5,012	(4.7)	178	4M	19B
1402/07/29	5,259	5,259	5,260	5,259	1.08	3	1K	5M
1402/07/26	5,150	5,150	5,288	5,203	2.34	14	134K	698M
1402/07/25	5,081	5,081	5,084	5,084	5.00	38	658K	3B
1402/07/24	5,253	4,756	5,253	4,842	(3.28)	71	776K	4B
1402/07/22	5,090	4,999	5,252	5,006	(4.87)	28	489K	2B
1402/07/19	5,396	5,158	5,397	5,262	2.12	5	35K	186M
1402/07/18	5,000	5,000	5,160	5,153	4.84	58	848K	4B
1402/07/17	4,906	4,906	4,940	4,915	(1.92)	27	247K	1B
1402/07/16	5,161	4,958	5,164	5,011	(2.91)	53	893K	4B
1402/07/15	5,189	5,120	5,300	5,161	(4.14)	44	466K	2B
1402/07/12	5,428	5,379	5,428	5,384	3.76	3	10K	55M
1402/07/10	5,081	5,080	5,320	5,189	1.31	12	125K	651M
1402/07/09	5,450	5,062	5,450	5,122	(3.85)	54	602K	3B
1402/07/08	5,251	5,251	5,400	5,327	(3.18)	16	290K	2B
1402/07/05	5,549	5,500	5,549	5,502	0.70	6	35K	194M
1402/07/04	5,555	5,400	5,555	5,464	2.92	22	209K	1B
1402/07/03	5,300	5,238	5,616	5,309	(1.67)	14	55K	292M
1402/07/01	5,450	5,305	5,490	5,399	(0.3)	14	132K	712M
1402/06/29	5,421	5,402	5,421	5,415	(2.92)	4	32K	176M
1402/06/28	5,598	5,500	5,599	5,578	4.09	6	50K	279M
1402/06/27	5,360	5,358	5,365	5,359	(0.04)	10	62K	330M
1402/06/26	5,366	5,309	5,449	5,361	(4.06)	32	372K	2B
1402/06/22	5,350	5,350	5,634	5,588	4.14	47	765K	4B
1402/06/21	5,539	5,321	5,539	5,366	(3.12)	47	503K	3B
1402/06/20	5,597	5,411	5,660	5,539	0.56	45	627K	3B
1402/06/19	5,537	5,344	5,537	5,508	2.47	14	105K	578M
1402/06/18	5,350	5,341	5,405	5,375	(3.43)	19	95K	510M
1402/06/14	5,555	5,500	5,593	5,566	2.75	13	46K	258M
1402/06/13	5,606	5,338	5,606	5,417	(2.8)	120	1M	5B
1402/06/12	5,777	5,490	5,900	5,573	(3.53)	94	1M	6B
1402/06/11	5,900	5,718	5,900	5,777	(0.28)	29	224K	1B
1402/06/08	6,250	5,724	6,250	5,793	(3.74)	54	500K	3B
1402/06/07	6,080	5,980	6,132	6,018	(0.05)	12	19K	116M
1402/06/06	6,071	5,876	6,169	6,021	2.47	66	542K	3B
1402/06/05	5,553	5,553	5,899	5,876	4.57	78	563K	3B
1402/06/04	5,570	5,570	5,689	5,619	2.24	6	7K	40M
1402/06/01	5,635	5,304	5,749	5,496	(1.52)	56	176K	966M
1402/05/31	5,515	5,311	5,858	5,581	(0.14)	133	350K	2B
1402/05/30	5,608	5,532	6,110	5,589	(4.02)	176	2M	10B
1402/05/29	6,119	5,690	6,119	5,823	(0.09)	31	240K	1B
1402/05/28	6,078	5,697	6,078	5,828	(1.74)	39	264K	2B
1402/05/25	5,970	5,601	5,970	5,931	4.31	77	376K	2B
1402/05/24	5,548	5,427	5,764	5,686	3.57	58	355K	2B
1402/05/23	5,598	5,451	5,614	5,490	1.03	31	197K	1B
1402/05/22	5,423	5,423	5,577	5,434	(4.8)	83	705K	4B
1402/05/21	5,843	5,704	5,843	5,708	(4.93)	68	530K	3B
1402/05/18	6,376	5,999	6,376	6,004	(4.91)	151	2M	10B
1402/05/17	6,531	6,298	6,531	6,314	(4.75)	76	1M	8B
1402/05/16	6,569	6,320	6,700	6,629	1.66	70	2M	11B
1402/05/15	6,301	6,297	6,528	6,521	4.87	284	6M	40B
1402/05/08	6,200	5,843	6,359	6,218	2.46	457	8M	51B
1402/05/07	6,179	5,852	6,179	6,069	3.13	226	4M	25B
1402/05/04	5,821	5,820	5,886	5,885	4.98	136	2M	13B
1402/05/03	5,600	5,400	5,608	5,606	4.96	158	2M	9B
1402/05/02	5,200	5,200	5,353	5,341	4.75	73	914K	5B
1402/05/01	5,198	4,950	5,335	5,099	(2.11)	49	440K	2B
1402/04/31	5,207	5,198	5,280	5,209	(4.79)	129	2M	11B
1402/04/28	5,460	5,351	5,534	5,471	3.79	96	1M	6B
1402/04/27	5,219	5,210	5,411	5,271	0.11	55	483K	3B
1402/04/26	5,426	4,931	5,428	5,265	1.84	107	1M	6B
1402/04/25	5,202	5,145	5,586	5,170	(4.52)	166	3M	14B
1402/04/24	5,413	5,404	5,415	5,415	4.98	150	2M	13B
1402/04/21	5,550	5,134	5,550	5,158	(4.55)	150	1M	7B
1402/04/20	5,902	5,342	5,902	5,404	(3.89)	118	1M	6B
1402/04/19	5,867	5,568	6,010	5,623	(4.06)	105	711K	4B
1402/04/18	5,990	5,722	6,029	5,861	(0.68)	54	394K	2B
1402/04/17	5,950	5,802	6,050	5,901	0.05	40	279K	2B
1402/04/14	5,869	5,804	6,046	5,898	(1.26)	105	736K	4B
1402/04/13	6,000	5,951	6,120	5,973	(0.67)	89	1M	7B
1402/04/12	6,050	6,000	6,342	6,013	(1.65)	109	1M	7B
1402/04/11	6,274	6,040	6,274	6,114	(1.63)	18	252K	2B
1402/04/10	6,297	6,001	6,297	6,215	2.12	41	541K	3B
1402/04/07	5,750	5,750	6,141	6,086	4.05	97	1M	8B
1402/04/06	5,633	5,633	5,948	5,849	0.29	84	2M	10B
1402/04/05	5,979	5,740	6,000	5,832	(1.52)	67	921K	5B
1402/04/04	6,472	5,862	6,472	5,922	(4.02)	116	2M	9B
1402/04/03	6,250	6,100	6,289	6,170	2.25	25	97K	600M
1402/03/31	6,140	5,997	6,298	6,034	(1.41)	52	506K	3B
1402/03/30	6,049	5,860	6,234	6,120	3.07	73	583K	4B
1402/03/29	6,120	5,871	6,120	5,938	1.78	14	57K	340M
1402/03/28	6,100	5,833	6,100	5,834	(4.98)	135	2M	14B
1402/03/27	6,001	5,910	6,467	6,140	(0.39)	107	1M	7B
1402/03/24	6,599	6,108	6,599	6,164	(4.12)	151	2M	12B
1402/03/23	6,474	6,301	6,474	6,429	4.27	57	634K	4B
1402/03/20	6,251	6,159	6,251	6,166	(4.89)	139	2M	12B
1402/03/17	6,740	6,408	6,740	6,483	(3.88)	245	3M	22B
1402/03/16	6,899	6,650	6,936	6,745	0.51	58	498K	3B
1402/03/13	6,680	6,500	6,886	6,711	2.32	142	2M	14B
1402/03/10	6,251	6,251	6,720	6,559	2.39	84	743K	5B
1402/03/09	6,620	6,025	6,620	6,406	1.28	272	6M	38B
1402/03/08	6,640	6,321	6,640	6,325	(4.93)	268	4M	26B
1402/03/07	6,550	6,452	6,690	6,653	4.41	455	8M	55B
1402/03/06	6,373	6,207	6,373	6,372	4.98	398	9M	60B
1402/03/03	6,070	6,070	6,070	6,070	5.00	29	94K	571M
1402/03/02	5,781	5,781	5,781	5,781	4.99	25	103K	595M
1402/03/01	5,506	5,506	5,506	5,506	5.00	33	251K	1B
1402/02/31	5,244	5,244	5,244	5,244	4.98	88	2M	8B
1402/02/24	5,399	4,956	5,399	4,995	(4.24)	274	5M	24B
1402/02/23	5,250	5,212	5,250	5,216	(4.92)	63	768K	4B
1402/02/20	5,835	5,305	5,846	5,486	(1.47)	191	4M	22B
1402/02/19	5,548	5,548	5,698	5,568	(4.66)	273	6M	31B
1402/02/18	5,840	5,840	5,841	5,840	(4.99)	83	1M	7B
1402/02/17	6,240	6,127	6,420	6,147	(4.68)	145	2M	11B
1402/02/16	6,610	6,446	6,610	6,449	(4.95)	359	7M	43B
1402/02/13	6,812	6,501	7,099	6,785	(0.38)	232	3M	17B
1402/02/12	7,164	6,640	7,164	6,811	(0.23)	385	4M	29B
1402/02/11	6,950	6,755	7,300	6,827	(3.98)	316	4M	24B
1402/02/10	7,763	7,103	7,763	7,110	(4.9)	366	5M	37B
1402/02/09	7,890	7,164	7,890	7,476	(0.86)	179	2M	16B
1402/02/06	7,708	7,326	7,708	7,541	2.72	124	1M	11B
1402/02/05	7,340	7,240	7,343	7,341	4.96	371	6M	48B
1402/02/04	7,000	6,845	7,038	6,994	4.34	349	6M	44B
1402/01/30	6,890	6,460	6,900	6,703	1.96	131	1M	10B
1402/01/29	6,576	6,476	6,576	6,574	4.97	479	9M	58B
1402/01/28	5,775	5,775	6,375	6,263	3.15	313	6M	38B
1402/01/27	6,101	6,064	6,227	6,072	(4.87)	327	4M	22B
1402/01/26	6,411	6,115	6,415	6,383	4.47	233	4M	23B
1402/01/22	6,000	5,938	6,475	6,110	(2.24)	330	5M	30B
1402/01/21	6,342	6,222	6,533	6,250	(4.57)	274	3M	20B
1402/01/20	6,633	6,355	6,894	6,549	(1.3)	216	3M	17B
1402/01/19	6,640	6,500	6,659	6,635	4.62	261	4M	27B
1402/01/16	6,444	6,211	6,685	6,342	(1.69)	156	2M	14B
1402/01/15	6,731	6,396	6,731	6,451	(4.17)	310	4M	26B
1402/01/14	6,670	6,460	6,755	6,732	4.63	738	13M	85B
1402/01/09	6,434	6,434	6,434	6,434	4.99	74	1M	9B
1402/01/08	6,128	6,127	6,128	6,128	4.99	182	3M	20B
1402/01/06	5,567	5,350	5,567	5,562	4.90	402	6M	33B
1402/01/05	5,151	5,141	5,589	5,302	(1.96)	280	4M	21B
1401/12/28	5,790	5,328	5,790	5,408	(3.57)	298	5M	27B
1401/12/27	5,950	5,522	5,950	5,608	(2.93)	137	2M	11B
1401/12/24	5,500	5,395	5,920	5,777	2.34	151	2M	12B
1401/12/23	5,550	5,371	5,654	5,645	4.83	369	7M	42B
1401/12/22	5,378	5,378	5,599	5,385	(4.88)	560	10M	56B
1401/12/21	5,661	5,661	5,661	5,661	(4.98)	18	244K	1B
1401/12/20	6,100	5,630	6,222	5,958	0.54	468	6M	36B
1401/12/16	5,924	5,918	5,927	5,926	4.98	198	3M	18B
1401/12/15	5,270	5,250	5,704	5,645	3.90	463	9M	51B
1401/12/14	5,208	5,200	5,468	5,433	4.32	547	11M	59B
1401/12/13	5,310	5,049	5,575	5,208	(1.99)	532	9M	46B
1401/12/10	5,315	5,250	5,315	5,314	4.98	650	15M	80B
1401/12/09	5,062	5,062	5,062	5,062	5.00	11	180K	913M
1401/12/08	4,821	4,821	4,821	4,821	4.99	6	110K	529M
1401/12/07	4,500	4,500	4,725	4,592	17.77	503	17M	80B
1401/12/02	3,899	3,899	3,899	3,899	4.98	9	159K	620M
1401/12/01	3,714	3,714	3,714	3,714	4.97	13	266K	988M
1401/11/30	3,538	3,538	3,538	3,538	4.99	4	152K	538M
1401/11/26	3,370	3,370	3,370	3,370	4.98	7	152K	512M
1401/11/25	3,210	3,210	3,210	3,210	4.97	5	132K	423M
1401/11/24	3,058	3,058	3,058	3,058	4.98	2	70K	214M
1401/11/23	2,913	2,913	2,913	2,913	4.97	3	67K	194M
1401/11/19	2,775	2,775	2,775	2,775	4.99	2	45K	125M
1401/11/17	2,643	2,643	2,643	2,643	4.96	1	15K	40M
1401/11/16	2,518	2,518	2,518	2,518	4.96	1	14K	36M
1401/11/08	2,399	2,399	2,399	2,399	4.99	1	2K	5M
1401/11/04	2,285	2,285	2,285	2,285	4.96	1	1K	2M
1401/11/03	2,177	2,177	2,177	2,177	4.97	1	2K	5M
1401/11/02	2,074	2,074	2,074	2,074	4.96	1	2K	5M
1401/11/01	1,976	1,976	1,976	1,976	4.99	2	4K	7M
1401/10/28	1,882	1,882	1,882	1,882	4.96	2	1K	2M
1401/10/27	1,793	1,793	1,793	1,793	4.98	2	6K	11M
1401/10/24	1,708	1,708	1,708	1,708	4.98	1	1	2K
1401/10/20	1,627	1,627	1,627	1,627	4.97	4	200K	325M
1401/09/09	1,550	1,550	1,550	1,550	0.0	15	710K	1B
1401/09/07	1,550	1,550	1,550	1,550	0.0	24	1M	2B
1401/08/21	1,550	1,550	1,550	1,550	0.0	6	193K	299M
1401/08/18	1,550	1,550	1,550	1,550	(6.06)	2	100K	155M
1401/08/15	1,650	1,650	1,650	1,650	(7.3)	1	50K	82M
1401/08/08	1,780	1,780	1,780	1,780	0.0	1	41K	74M
1401/07/17	1,780	1,780	1,780	1,780	0.0	19	950K	2B
1401/07/09	1,780	1,780	1,780	1,780	(1.11)	5	250K	445M
1401/06/23	1,800	1,800	1,800	1,800	0.0	9	430K	774M
1401/06/20	1,800	1,800	1,800	1,800	0.0	12	570K	1B
1401/06/19	1,800	1,800	1,800	1,800	(5.11)	1	50K	90M
1401/05/31	8,099	8,099	8,099	8,099	(0.01)	1	10K	81M
1401/05/30	8,100	8,100	8,100	8,100	0.0	2	95K	770M
1401/05/24	8,100	8,100	8,100	8,100	1.05	5	102K	823M
1401/05/23	8,015	8,015	8,016	8,016	0.01	5	138K	1B
1401/05/22	8,015	8,015	8,015	8,015	0.0	6	300K	2B
1401/05/12	8,015	8,015	8,015	8,015	0.0	5	232K	2B
1401/05/08	8,015	8,015	8,015	8,015	0.0	1	50K	401M
1401/04/21	8,080	7,300	8,080	8,015	(1.24)	12	600K	5B
1401/04/20	8,130	8,080	8,130	8,116	(0.17)	7	350K	3B
1401/04/07	8,130	8,130	8,130	8,130	(0.25)	4	200K	2B
1401/03/25	8,150	8,150	8,150	8,150	(0.61)	9	450K	4B
1401/03/22	8,200	8,200	8,200	8,200	0.0	2	22K	180M
1401/03/18	8,200	8,200	8,200	8,200	0.0	6	171K	1B
1401/03/17	8,200	8,200	8,200	8,200	0.0	6	132K	1B
1401/02/25	8,200	8,200	8,200	8,200	5.13	6	251K	2B
1401/02/19	7,800	7,800	7,800	7,800	4.00	1	50K	390M
1401/02/18	7,500	7,500	7,500	7,500	4.31	2	50K	375M
1401/02/10	7,190	7,190	7,190	7,190	0.0	3	100K	719M
1401/02/07	7,190	7,190	7,190	7,190	0.0	10	265K	2B
1401/02/05	7,190	7,190	7,190	7,190	0.0	16	535K	4B
1401/01/29	7,190	7,190	7,190	7,190	0.0	13	650K	5B
1401/01/24	7,190	7,190	7,190	7,190	0.0	1	24K	173M
1401/01/22	7,190	7,190	7,190	7,190	(0.13)	1	1K	7M
1401/01/17	7,199	7,199	7,199	7,199	0.0	5	250K	2B
1401/01/16	7,199	7,199	7,199	7,199	0.0	1	1K	7M
1401/01/14	7,199	7,199	7,199	7,199	(0.01)	1	50K	360M
1401/01/10	7,200	7,200	7,200	7,200	0.0	4	150K	1B
1401/01/09	7,200	7,200	7,200	7,200	0.46	1	50K	360M
1401/01/08	7,167	0	0	7,167	0.0	1	35K	251M
1401/01/07	7,167	7,167	7,167	7,167	0.0	1	35K	251M
1400/12/28	7,167	7,167	7,167	7,167	0.0	4	200K	1B
1400/12/24	7,167	7,167	7,167	7,167	0.0	14	700K	5B
1400/12/22	7,167	7,167	7,167	7,167	0.0	5	220K	2B
1400/12/15	7,167	7,167	7,167	7,167	0.0	5	160K	1B
1400/12/14	7,500	6,500	7,500	7,167	(16.66)	3	150K	1B
1400/12/09	8,600	8,600	8,600	8,600	0.0	5	250K	2B
1400/11/27	8,600	8,600	8,600	8,600	(4.12)	2	100K	860M
1400/11/25	8,970	8,970	8,970	8,970	(0.33)	4	200K	2B
1400/11/18	9,000	9,000	9,000	9,000	0.0	24	562K	5B
1400/10/11	9,000	9,000	9,000	9,000	0.0	1	50K	450M
1400/09/28	9,000	9,000	9,000	9,000	(10.01)	2	100K	900M
1400/09/03	10,001	10,001	10,001	10,001	0.0	1	27K	270M
1400/08/17	10,001	10,001	10,001	10,001	0.0	3	3K	30M
1400/07/18	10,000	10,000	10,010	10,001	(23.07)	80	2M	24B
1400/07/12	13,000	13,000	13,000	13,000	0.0	6	92K	1B
1400/07/11	13,000	13,000	13,000	13,000	8.33	3	98K	1B
1400/07/06	12,000	12,000	12,000	12,000	(7.69)	22	559K	7B
1400/07/04	13,000	13,000	13,000	13,000	0.0	3	92K	1B
1400/06/31	13,000	13,000	13,000	13,000	0.0	1	50K	650M
1400/06/30	13,000	13,000	13,000	13,000	(7.14)	37	2M	24B
1400/06/29	14,000	14,000	14,000	14,000	(7.89)	3	150K	2B
1400/06/06	15,200	15,200	15,200	15,200	(3.18)	1	50K	760M
1400/05/20	15,700	15,700	15,700	15,700	0.0	1	40K	628M
1400/05/05	15,700	15,700	15,700	15,700	(4.85)	2	100K	2B
1400/05/04	16,500	16,500	16,500	16,500	0.0	2	12K	198M
1400/04/28	16,500	16,500	16,500	16,500	(6.66)	4	100K	2B
1400/04/27	18,000	17,000	18,000	17,678	(1.79)	14	465K	8B
1400/04/26	18,000	18,000	18,000	18,000	(3.22)	5	200K	4B
1400/04/22	19,400	18,500	19,400	18,598	(2.12)	8	220K	4B
1400/04/19	19,000	19,000	19,000	19,000	(1.55)	10	500K	10B
1400/04/12	19,300	19,300	19,300	19,300	0.0	5	92K	2B
1400/04/01	19,300	19,300	19,300	19,300	0.0	4	200K	4B
1400/03/19	19,300	19,300	19,300	19,300	0.0	1	7K	135M
1400/03/05	19,300	19,300	19,300	19,300	0.0	1	10K	193M
1400/03/01	19,300	19,300	19,300	19,300	(1.53)	7	326K	6B
1400/02/28	19,600	19,600	19,600	19,600	(2.97)	4	200K	4B
1400/02/21	20,200	20,200	20,200	20,200	0.0	1	2K	30M
1400/02/20	20,200	20,200	20,200	20,200	0.0	6	300K	6B
1400/02/07	20,200	20,200	20,200	20,200	0.0	10	470K	9B
1400/02/06	20,200	20,200	20,200	20,200	0.0	6	300K	6B
1399/12/24	20,200	20,200	20,200	20,200	0.0	9	430K	9B
1399/12/19	20,200	20,200	20,200	20,200	0.0	1	700	14M
1399/12/17	20,200	20,200	20,200	20,200	(3.81)	3	70K	1B
1399/12/04	21,000	21,000	21,000	21,000	0.0	10	490K	10B
1399/11/11	21,000	21,000	21,000	21,000	0.0	1	4K	94M
1399/11/08	21,000	21,000	21,000	21,000	(4.55)	2	100K	2B
1399/11/05	22,000	22,000	22,000	22,000	0.0	17	780K	17B
1399/10/30	22,000	22,000	22,000	22,000	(4.35)	1	50K	1B
1399/10/15	23,000	23,000	23,000	23,000	0.0	5	240K	6B
1399/10/13	23,000	23,000	23,000	23,000	0.0	54	1M	32B
1399/10/09	23,000	23,000	23,000	23,000	0.0	1	4K	81M
1399/10/08	23,000	23,000	23,000	23,000	0.0	4	130K	3B
1399/10/07	23,000	23,000	23,000	23,000	(4.17)	2	95K	2B
1399/10/02	24,000	24,000	24,000	24,000	(5.88)	6	290K	7B
1399/09/30	25,500	25,500	25,500	25,500	0.0	10	500K	13B
1399/09/29	25,500	25,500	25,500	25,500	(5.56)	2	100K	3B
1399/09/26	27,000	27,000	27,000	27,000	0.0	3	95K	3B
1399/09/24	27,000	27,000	27,000	27,000	0.0	1	50K	1B
1399/09/17	27,000	27,000	27,000	27,000	(3.57)	4	57K	2B
1399/09/16	28,000	28,000	28,000	28,000	(3.45)	51	2M	47B
1399/09/15	29,000	29,000	29,000	29,000	(13.17)	1	50K	1B
1399/08/12	33,400	33,400	33,400	33,400	(3.19)	1	15K	498M
1399/07/19	34,500	34,500	34,500	34,500	0.0	3	11K	390M
1399/07/16	34,500	34,500	34,500	34,500	1.47	2	100K	3B
1399/07/14	34,000	34,000	34,000	34,000	0.0	2	100K	3B
1399/07/05	34,000	34,000	34,000	34,000	0.0	2	13K	442M
1399/06/29	34,000	34,000	34,000	34,000	0.0	1	1K	34M
1399/06/23	34,000	34,000	34,000	34,000	0.0	1	10K	340M
1399/06/19	34,000	34,000	34,000	34,000	(1.45)	2	60K	2B
1399/06/18	34,500	34,500	34,500	34,500	(1.43)	4	146K	5B
1399/06/15	35,000	35,000	35,000	35,000	(4.08)	2	27K	945M
1399/06/12	36,490	36,490	36,490	36,490	(0.03)	2	18K	675M
1399/06/10	36,500	36,500	36,500	36,500	2.82	7	168K	6B
1399/06/05	35,498	35,498	35,498	35,498	0.0	15	193K	7B
1399/06/04	35,500	35,400	35,500	35,498	(0.01)	57	1M	39B
1399/06/03	35,500	35,500	35,500	35,500	0.0	2	44K	2B
1399/06/01	35,500	35,500	35,500	35,500	4.38	28	618K	22B
1399/05/29	34,010	34,010	34,010	34,010	(1.48)	27	956K	33B
1399/05/28	34,500	34,500	35,500	34,521	3.02	27	478K	17B
1399/05/27	33,510	33,510	33,510	33,510	11.19	16	295K	10B
1399/05/25	29,900	29,900	30,400	30,138	3.92	22	745K	22B
1399/05/22	29,000	29,000	29,000	29,000	3.52	16	332K	10B
1399/05/21	28,010	28,010	28,050	28,013	0.09	15	300K	8B
1399/05/20	27,988	27,988	27,988	27,988	0.0	17	366K	10B
1399/05/19	26,250	26,250	28,000	27,988	7.65	13	142K	4B
1399/05/15	26,000	26,000	26,000	26,000	0.0	14	579K	15B
1399/05/14	26,000	26,000	26,000	26,000	0.0	3	150K	4B
1399/05/13	26,000	26,000	26,000	26,000	0.0	14	501K	13B
1399/05/12	26,000	26,000	26,000	26,000	(0.07)	1	10K	254M
1399/05/11	26,000	26,000	26,101	26,017	3.24	21	586K	15B
1399/05/07	25,200	25,200	25,200	25,200	8.62	21	491K	12B
1399/05/06	23,200	23,200	23,200	23,200	5.45	13	420K	10B
1399/05/05	22,000	22,000	22,000	22,000	10.00	6	200K	4B
1399/05/04	20,000	20,000	20,000	20,000	0.50	6	300K	6B
1399/05/01	19,900	19,900	19,900	19,900	3.86	3	150K	3B
1399/04/31	19,160	19,160	19,160	19,160	4.99	3	60K	1B
1399/04/29	18,250	18,250	18,250	18,250	1.39	1	15K	274M
1399/04/24	18,000	18,000	18,000	18,000	0.0	2	84K	2B
1399/04/22	18,000	18,000	18,000	18,000	0.0	23	671K	12B
1399/04/21	18,000	18,000	18,000	18,000	(0.87)	7	131K	2B
1399/04/17	18,160	18,150	18,160	18,158	(0.01)	11	200K	4B
1399/04/16	18,160	18,160	18,160	18,160	0.0	3	49K	886M
1399/04/15	18,160	18,160	18,160	18,160	0.0	6	279K	5B
1399/04/09	18,160	18,160	18,160	18,160	0.0	3	110K	2B
1399/04/07	18,160	18,160	18,160	18,160	4.97	8	400K	7B
1399/04/04	17,300	17,300	17,300	17,300	0.0	6	300K	5B
1399/04/01	17,300	17,300	17,300	17,300	0.0	4	80K	1B
1399/03/31	17,300	17,300	17,300	17,300	(2.54)	1	10K	173M
1399/03/19	17,750	17,750	17,750	17,750	0.0	2	100K	2B
1399/03/18	17,750	17,750	17,750	17,750	0.0	3	100K	2B
1399/03/17	17,750	17,750	17,750	17,750	4.99	25	328K	6B
1399/03/13	16,905	16,905	16,906	16,906	5.01	19	300K	5B
1399/03/12	16,100	16,100	16,100	16,100	6.98	18	690K	11B
1399/03/11	15,049	15,049	15,049	15,049	5.00	17	353K	5B
1399/03/07	14,333	14,333	14,333	14,333	5.00	3	100K	1B
1399/03/06	13,651	13,651	13,651	13,651	5.01	2	100K	1B
1399/02/30	13,000	13,000	13,000	13,000	4.83	8	159K	2B
1399/02/24	12,400	12,400	12,401	12,401	5.08	3	100K	1B
1399/02/23	11,801	11,801	11,801	11,801	5.03	6	250K	3B
1399/02/22	11,236	11,236	11,236	11,236	5.00	5	200K	2B
1399/02/17	10,701	10,701	10,701	10,701	6.46	13	650K	7B
1399/02/09	10,052	10,052	10,052	10,052	0.02	11	550K	6B
1399/02/06	10,050	10,050	10,050	10,050	5.57	11	500K	5B
1399/02/03	9,520	9,520	9,520	9,520	5.78	12	590K	6B
1399/02/02	9,000	9,000	9,000	9,000	5.82	21	953K	9B
1399/02/01	8,505	8,505	8,505	8,505	5.00	6	150K	1B
1399/01/26	8,100	8,100	8,100	8,100	4.88	42	2M	12B
1399/01/23	7,723	7,723	7,723	7,723	5.07	2	100K	772M
1399/01/18	7,350	7,350	7,350	7,350	5.00	1	30K	220M
1399/01/17	7,000	7,000	7,000	7,000	4.95	3	53K	371M
1399/01/16	6,670	6,670	6,670	6,670	5.04	1	50K	334M
1399/01/10	6,350	6,350	6,350	6,350	4.73	1	50K	318M
1399/01/09	6,063	6,063	6,063	6,063	4.99	1	50K	303M
1398/12/19	5,701	5,701	5,850	5,775	1.30	2	20K	116M
1398/12/14	5,701	5,701	5,701	5,701	2.33	1	10K	57M
1398/12/13	5,571	5,571	5,571	5,571	0.0	1	10K	56M
1398/12/04	5,571	5,571	5,571	5,571	1.29	1	10K	56M
1398/12/03	5,500	5,500	5,500	5,500	0.92	1	10K	55M
1398/11/30	5,450	5,450	5,450	5,450	0.0	78	2M	11B
1398/11/29	5,400	5,400	5,500	5,450	0.93	2	20K	109M
1398/11/28	5,400	5,400	5,400	5,400	0.0	39	950K	5B
1398/11/27	5,350	5,350	5,450	5,400	0.93	2	20K	108M
1398/11/26	5,350	5,350	5,350	5,350	0.38	1	10K	54M
1398/11/23	5,330	5,330	5,330	5,330	0.0	2	10K	53M
1398/11/21	5,330	5,330	5,330	5,330	0.0	1	10K	53M
1398/11/20	5,330	5,330	5,330	5,330	0.55	1	10K	53M
1398/11/19	5,301	5,301	5,301	5,301	0.91	1	10K	53M
1398/11/16	5,253	5,253	5,253	5,253	0.0	1	10K	53M
1398/11/15	5,253	5,253	5,253	5,253	0.0	2	20K	105M
1398/11/14	5,253	5,253	5,253	5,253	0.04	1	10K	53M
1398/11/13	5,251	5,251	5,251	5,251	0.02	1	10K	53M
1398/11/07	5,250	5,250	5,250	5,250	5.00	1	10K	52M
1398/10/30	5,000	5,000	5,000	5,000	4.17	33	1M	5B
1398/10/25	4,800	4,800	4,800	4,800	6.67	2	25K	120M
1398/10/14	4,500	4,500	4,500	4,500	0.0	1	10K	45M
1398/10/09	4,500	4,500	4,500	4,500	3.93	1	10K	45M
1398/09/26	4,330	4,330	4,330	4,330	3.10	1	10K	43M
1398/09/19	4,200	4,200	4,200	4,200	0.0	45	2M	7B
1398/09/17	4,200	4,200	4,200	4,200	0.0	1	10K	42M
1398/09/13	4,200	4,200	4,200	4,200	7.69	7	350K	1B
1398/09/12	3,900	3,900	3,900	3,900	2.90	1	10K	39M
1398/09/11	3,790	3,790	3,790	3,790	0.0	32	2M	6B
1398/09/10	3,790	3,790	3,790	3,790	0.0	12	555K	2B
1398/09/03	3,790	3,790	3,790	3,790	0.0	4	175K	663M
1398/08/27	3,790	3,790	3,790	3,790	1.07	29	1M	4B
1398/08/22	3,750	3,750	3,750	3,750	3.45	88	2M	9B
1398/08/21	3,625	3,625	3,625	3,625	6.30	6	120K	435M
1398/08/19	3,410	3,410	3,410	3,410	0.29	2	100K	341M
1398/08/14	3,400	3,400	3,400	3,400	4.62	7	310K	1B
1398/08/12	3,250	3,250	3,250	3,250	4.84	6	188K	611M
1398/08/01	3,100	3,100	3,100	3,100	11.91	2	100K	310M
1398/07/24	2,770	2,770	2,770	2,770	9.83	5	248K	687M
1398/06/26	2,522	2,522	2,522	2,522	2.73	25	1M	3B
1398/06/25	2,455	2,455	2,455	2,455	0.20	1	37K	91M
1398/06/23	2,450	2,450	2,450	2,450	0.0	38	2M	5B
1398/06/20	2,450	2,450	2,450	2,450	(2.82)	44	550K	1B
1398/06/12	2,520	2,520	2,522	2,521	6.82	46	2M	5B
1398/06/10	2,360	2,360	2,360	2,360	0.38	1	1K	3M
1398/05/28	2,351	2,351	2,351	2,351	6.38	32	2M	4B
1398/05/27	2,210	2,210	2,210	2,210	0.0	20	1M	2B
1398/05/26	2,210	2,210	2,210	2,210	4.99	1	46K	102M
1398/05/22	2,103	2,103	2,107	2,105	0.10	146	7M	15B
1398/05/20	2,103	2,103	2,103	2,103	0.05	41	2M	4B
1398/05/15	2,102	2,102	2,102	2,102	0.10	2	78K	165M
1398/05/12	2,100	2,100	2,100	2,100	0.0	112	3M	7B
1398/05/09	2,100	2,100	2,100	2,100	0.53	104	5M	10B
1398/05/08	2,081	2,081	2,100	2,089	0.43	16	487K	1B
1398/04/25	2,080	2,080	2,080	2,080	0.0	1	15K	31M
1398/04/22	2,080	2,080	2,080	2,080	0.0	4	200K	416M
1398/03/25	2,080	2,080	2,080	2,080	(3.26)	1	50K	104M
1398/03/07	2,150	2,150	2,150	2,150	(2.27)	1	5K	11M
1398/02/10	2,200	2,200	2,200	2,200	(0.45)	1	9K	20M
1398/01/28	2,210	2,210	2,210	2,210	0.45	1	1K	2M
1397/12/01	2,200	2,200	2,200	2,200	(0.45)	1	45K	99M
1397/07/10	2,210	2,210	2,210	2,210	0.0	2	90K	199M
1397/07/09	2,210	2,210	2,210	2,210	0.91	5	180K	398M
1397/07/02	2,190	2,190	2,190	2,190	0.92	1	1K	2M
1397/01/28	2,170	2,170	2,170	2,170	0.93	7	350K	760M
1397/01/20	2,150	2,150	2,150	2,150	0.0	6	117K	252M
1396/11/14	2,150	2,150	2,150	2,150	0.0	43	1M	2B
1396/11/10	2,150	2,150	2,150	2,150	0.0	40	2M	4B
1396/11/09	2,150	2,150	2,150	2,150	0.0	20	1M	2B
1396/11/08	2,150	2,150	2,150	2,150	(1.83)	210	10M	22B
1396/11/04	2,190	2,190	2,190	2,190	1.86	1	5K	11M
1396/10/25	2,150	2,150	2,150	2,150	1.90	1	5K	11M
1396/10/19	2,110	2,110	2,110	2,110	0.0	1	5K	11M
1396/09/12	2,110	2,110	2,110	2,110	0.0	1	50K	106M
1396/09/08	2,110	2,110	2,110	2,110	0.48	60	3M	6B
1396/07/05	2,100	2,100	2,100	2,100	1.35	1	34K	71M
1396/06/29	2,100	2,100	2,100	2,072	0.10	1	1K	2M
1396/04/20	2,070	2,070	2,070	2,070	0.0	3	60K	124M
1396/03/23	2,070	2,070	2,070	2,070	0.73	2	76K	157M
1396/03/22	2,055	2,055	2,055	2,055	0.98	3	120K	247M
1396/03/10	2,035	2,035	2,035	2,035	1.75	2	73K	149M
1396/03/08	2,000	2,000	2,000	2,000	0.76	1	4K	8M
1396/03/06	1,985	1,985	1,985	1,985	1.33	1	20K	40M
1396/03/02	1,959	1,959	1,959	1,959	1.87	1	6K	12M
1396/03/01	1,923	1,923	1,923	1,923	3.95	1	50K	96M
1396/02/31	1,850	1,850	1,850	1,850	0.0	1	10K	18M
1396/02/30	1,850	1,850	1,850	1,850	0.87	1	20K	37M
1396/02/25	1,834	1,834	1,834	1,834	2.17	1	30K	55M
1396/02/24	1,795	1,795	1,795	1,795	4.36	2	100K	180M
1396/02/18	1,720	1,720	1,720	1,720	2.69	2	65K	112M
1396/02/03	1,675	1,675	1,675	1,675	4.95	1	5K	8M
1396/02/02	1,596	1,596	1,596	1,596	4.59	1	5K	8M
1396/01/30	1,526	1,526	1,526	1,526	3.46	1	10K	15M
1396/01/29	1,475	1,475	1,475	1,475	4.61	1	34K	50M
1396/01/28	1,410	1,410	1,410	1,410	4.44	1	5K	7M
1396/01/27	1,350	1,350	1,350	1,350	0.0	1	4K	5M
1396/01/26	1,350	1,350	1,350	1,350	0.0	1	10K	14M
1396/01/23	1,350	1,350	1,350	1,350	22.73	4	56K	76M
1396/01/21	1,100	1,100	1,100	1,100	0.0	6	205K	226M
1396/01/20	1,100	1,100	1,100	1,100	0.0	6	250K	275M
1396/01/19	1,100	1,100	1,100	1,100	0.0	6	150K	165M
1396/01/16	1,100	1,100	1,100	1,100	0.0	3	95K	104M
1396/01/08	1,100	1,100	1,100	1,100	(15.32)	2	100K	110M
1395/12/11	1,299	1,299	1,299	1,299	0.15	7	180K	234M
1395/12/10	1,297	1,297	1,297	1,297	44.11	53	2M	3B
1395/12/09	900	900	900	900	(18.18)	2	100K	90M
1395/10/26	1,100	1,100	1,100	1,100	10.00	128	5M	5B