Name: کارخانجات کابل سازی تک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کارخانجات کابل سازی‌ تک
بتک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	227,400	227,400	227,400	227,400	1.97	5	3K	647M
1405/06/02	222,800	222,800	229,400	223,000	(1.89)	37	33K	7B
1405/06/01	232,000	224,300	232,000	227,300	(0.66)	28	16K	4B
1405/05/31	232,000	230,000	232,000	228,800	0.57	11	3K	742M
1405/05/28	222,700	222,700	231,700	227,500	0.13	22	9K	2B
1405/05/27	231,700	222,700	231,700	227,200	0.0	16	9K	2B
1405/05/26	227,400	225,600	227,500	227,200	1.84	19	14K	3B
1405/05/25	225,000	222,000	225,000	223,100	0.77	6	2K	480M
1405/05/24	221,800	219,600	221,800	221,400	1.79	10	3K	555M
1405/05/21	212,800	212,800	221,400	217,500	0.18	34	15K	3B
1405/05/20	212,800	212,800	221,400	217,500	0.18	34	15K	3B
1405/05/19	213,800	213,800	214,100	217,100	(0.46)	13	3K	552M
1405/05/18	211,900	211,900	220,500	218,100	0.88	60	103K	22B
1405/05/17	216,200	216,200	218,000	216,200	(1.99)	39	23K	5B
1405/05/14	221,700	221,500	221,700	220,600	1.47	20	8K	2B
1405/05/13	216,400	216,400	225,200	217,400	(1.54)	26	12K	3B
1405/05/12	216,400	216,400	225,200	217,400	(1.54)	26	12K	3B
1405/05/11	225,500	216,700	225,500	220,800	(0.14)	19	13K	3B
1405/05/10	221,100	221,100	221,100	221,100	1.98	12	16K	4B
1405/05/07	219,000	219,000	219,000	216,800	0.93	8	5K	1B
1405/05/06	218,600	218,600	218,600	214,800	0.19	9	1K	219M
1405/05/05	217,200	217,200	217,200	214,400	0.66	7	4K	779M
1405/05/04	213,000	213,000	213,000	213,000	1.96	13	16K	3B
1405/05/03	212,900	212,900	212,900	208,900	0.05	3	390	83M
1405/04/31	208,800	208,800	208,800	208,800	1.95	19	7K	2B
1405/04/30	208,300	208,300	208,300	204,800	0.24	5	913	190M
1405/04/29	204,300	204,300	204,300	204,300	2.00	17	8K	2B
1405/04/28	200,700	200,700	200,700	200,300	1.78	14	7K	1B
1405/04/27	197,700	197,700	197,700	196,800	1.50	19	6K	1B
1405/04/24	193,900	193,900	193,900	193,900	2.00	8	3K	599M
1405/04/23	190,000	190,000	190,100	190,100	1.98	15	5K	876M
1405/04/22	186,400	186,400	186,400	186,400	1.97	13	6K	1B
1405/04/21	182,300	182,300	184,100	182,800	1.27	15	7K	1B
1405/04/20	180,500	180,500	180,500	180,500	1.98	12	10K	2B
1405/04/17	173,500	173,500	173,500	173,500	(1.98)	4	3K	440M
1405/04/16	177,000	177,000	177,000	177,000	1.96	10	3K	541M
1405/04/15	170,800	170,800	174,200	173,600	1.64	9	2K	423M
1405/04/14	170,800	170,800	174,200	173,600	1.64	9	2K	423M
1405/04/13	170,800	170,800	174,200	173,600	1.64	9	2K	423M
1405/04/10	170,800	170,800	174,200	173,600	1.64	9	2K	423M
1405/04/09	174,200	174,200	174,200	174,200	1.99	4	2K	383M
1405/04/08	170,800	170,800	170,800	170,800	(1.95)	7	5K	925M
1405/04/07	170,800	170,800	170,800	170,800	(1.95)	2	1K	171M
1405/04/06	174,200	174,200	174,200	174,200	(1.97)	15	9K	2B
1405/04/03	176,100	176,100	176,100	177,700	(1.09)	8	5K	820M
1405/04/02	176,100	176,100	176,100	177,700	(1.09)	8	5K	820M
1405/04/01	178,450	178,450	182,350	179,650	(1.32)	12	6K	1B
1405/03/31	186,050	178,850	186,050	182,050	(0.22)	6	3K	528M
1405/03/30	183,950	183,950	183,950	182,450	1.16	12	5K	901M
1405/03/27	180,350	180,350	180,350	180,350	1.98	4	3K	600M
1405/03/26	176,850	176,850	176,850	176,850	1.99	8	3K	566M
1405/03/25	176,850	176,850	176,850	176,850	1.99	5	190	34M
1405/03/24	173,400	173,400	173,400	173,400	2.00	3	19K	3B
1405/03/23	173,400	173,400	173,400	173,400	2.00	7	358	62M
1405/03/20	173,400	173,400	173,400	173,400	2.00	7	1K	242M
1405/03/19	173,400	173,400	173,400	173,400	2.00	7	1K	213M
1405/03/18	170,000	170,000	170,000	170,000	1.98	16	16K	3B
1405/03/17	170,000	170,000	170,000	170,000	1.98	6	961	163M
1405/03/16	166,700	166,700	166,700	166,700	1.99	9	4K	591M
1405/03/13	166,700	166,700	166,700	166,700	1.99	8	3K	473M
1405/03/12	166,700	166,700	166,700	166,700	1.99	3	970	162M
1405/03/11	166,700	166,700	166,700	166,700	1.99	5	2K	400M
1405/03/10	166,700	166,700	166,700	166,700	1.99	7	850	142M
1405/03/09	166,700	166,700	166,700	166,700	1.99	3	102	17M
1405/03/06	163,600	163,600	163,600	163,450	1.90	8	2K	334M
1405/03/05	163,600	163,600	163,600	163,450	1.90	8	2K	334M
1405/03/04	160,400	160,400	160,400	160,400	1.97	6	4K	587M
1405/03/03	158,500	158,500	158,500	157,300	1.22	3	1K	208M
1405/03/02	155,400	153,600	159,800	155,400	(0.83)	23	35K	5B
1405/02/30	156,850	155,400	156,850	156,700	(1.17)	5	13K	2B
1405/02/29	160,000	156,850	160,000	158,550	(0.94)	3	2K	237M
1404/12/09	163,250	163,250	163,250	160,050	0.0	1	5	816K
1404/12/06	160,050	160,050	160,050	160,050	(1.99)	6	2K	273M
1404/12/05	160,050	160,050	160,050	160,050	(1.99)	4	709	113M
1404/12/04	163,300	163,300	163,300	163,300	(4.0)	7	5K	876M
1404/12/02	166,700	166,700	166,700	166,700	(2.0)	4	770	128M
1404/11/29	166,700	166,700	166,700	166,700	(2.0)	3	1K	169M
1404/11/25	170,100	170,100	170,100	170,100	(1.99)	6	2K	387M
1404/11/18	173,550	173,550	173,550	173,550	1.97	1	1	174K
1404/11/13	170,200	170,200	170,200	170,200	(1.99)	9	3K	475M
1404/11/12	173,650	173,650	173,650	173,650	(1.98)	14	11K	2B
1404/11/11	177,150	177,150	177,150	177,150	(1.99)	5	3K	582M
1404/11/05	180,750	180,750	180,750	180,750	0.0	2	600	108M
1404/11/04	183,600	176,400	183,600	180,750	0.42	16	4K	773M
1404/10/30	180,000	180,000	180,000	180,000	1.98	9	3K	511M
1404/10/29	176,450	176,450	176,500	176,500	1.99	14	13K	2B
1404/10/28	173,050	173,000	173,050	173,050	1.97	12	13K	2B
1404/10/24	169,700	169,650	169,700	169,700	1.98	20	9K	1B
1404/10/22	171,000	166,000	171,550	166,400	(1.07)	19	89K	15B
1404/10/21	168,200	168,200	168,200	168,200	(1.98)	3	1K	228M
1404/10/20	166,900	166,900	173,650	171,600	0.76	19	84K	14B
1404/10/17	170,300	170,300	170,300	170,300	(1.99)	7	3K	443M
1404/10/16	174,200	172,950	176,450	173,750	(1.53)	24	8K	1B
1404/10/15	176,450	176,450	176,450	176,450	(2.0)	18	11K	2B
1404/10/14	181,200	174,150	181,200	180,050	1.32	17	21K	4B
1404/10/10	177,750	170,850	177,750	177,700	1.95	47	16K	3B
1404/10/09	174,450	173,100	174,450	174,300	1.90	14	9K	2B
1404/10/08	171,050	171,050	171,050	171,050	2.00	36	20K	3B
1404/10/06	167,700	167,700	167,700	167,700	1.98	21	16K	3B
1404/10/03	169,500	162,900	169,500	164,450	(1.05)	102	79K	13B
1404/10/02	166,150	166,150	166,200	166,200	1.99	13	6K	991M
1404/10/01	160,500	160,500	166,950	162,950	(0.46)	16	5K	880M
1404/09/30	166,500	163,200	166,500	163,700	(1.68)	23	15K	2B
1404/09/29	166,550	163,300	166,550	166,500	1.96	26	7K	1B
1404/09/26	163,300	163,300	163,300	163,300	2.00	11	2K	375M
1404/09/25	161,750	156,000	162,100	160,100	0.72	25	8K	1B
1404/09/24	158,950	158,850	165,200	158,950	(1.91)	51	61K	10B
1404/09/23	165,450	159,100	165,450	162,050	(0.15)	13	5K	875M
1404/09/22	162,300	162,300	162,300	162,300	1.98	5	2K	355M
1404/09/19	165,250	158,900	165,250	159,150	(1.82)	31	23K	4B
1404/09/18	162,150	162,100	162,150	162,100	(2.0)	4	1K	231M
1404/09/17	168,200	165,050	168,200	165,400	(1.78)	27	3K	420M
1404/09/15	168,400	168,400	168,400	168,400	1.32	1	1	168K
1404/09/12	166,200	166,200	166,200	166,200	1.96	1	1	166K
1404/09/11	167,900	163,000	167,900	163,000	(1.98)	5	978	159M
1404/09/10	166,300	166,300	166,300	166,300	(1.97)	2	1K	217M
1404/09/09	169,600	169,600	169,650	169,650	1.07	5	1K	221M
1404/09/05	171,950	166,800	172,000	167,850	(1.38)	18	5K	854M
1404/09/04	170,250	170,000	170,300	170,200	1.92	13	4K	632M
1404/09/02	167,100	166,850	167,150	167,000	1.89	21	9K	2B
1404/09/01	166,450	162,300	166,450	163,900	0.43	9	7K	1B
1404/08/28	159,400	159,400	165,900	163,200	0.34	17	6K	1B
1404/08/27	162,650	162,650	162,650	162,650	(1.99)	20	18K	3B
1404/08/26	165,950	165,950	165,950	165,950	(1.98)	25	18K	3B
1404/08/25	170,950	164,300	170,950	169,300	0.98	9	3K	489M
1404/08/24	167,700	166,700	167,700	167,650	1.95	372	23K	4B
1404/08/21	164,450	164,450	164,450	164,450	1.98	23	5K	808M
1404/08/20	161,250	161,250	161,250	161,250	1.99	17	5K	883M
1404/08/19	155,750	155,750	158,700	158,100	1.61	16	5K	822M
1404/08/18	155,650	155,000	155,650	155,600	1.97	37	8K	1B
1404/08/17	153,000	150,800	153,550	152,600	1.36	26	7K	1B
1404/08/14	152,700	146,850	152,700	150,550	0.53	29	9K	1B
1404/08/13	149,800	149,700	149,800	149,750	(1.96)	13	5K	731M
1404/08/12	152,750	152,000	152,750	152,750	1.97	31	17K	3B
1404/08/11	145,700	145,600	151,400	149,800	0.91	51	74K	11B
1404/08/10	148,000	148,000	153,300	148,450	(1.23)	20	30K	4B
1404/08/07	155,950	149,850	155,950	150,300	(1.7)	37	19K	3B
1404/08/06	150,450	150,450	156,550	152,900	(0.39)	69	45K	7B
1404/08/05	153,500	153,500	153,500	153,500	(1.98)	9	11K	2B
1404/08/04	156,600	156,600	156,600	156,600	(1.97)	7	3K	450M
1404/08/03	159,750	159,750	159,750	159,750	(1.99)	4	1K	163M
1404/07/30	163,000	163,000	163,000	163,000	(1.98)	4	3K	473M
1404/07/29	166,300	166,300	166,300	166,300	(1.97)	8	1K	171M
1404/07/28	175,550	168,750	175,550	169,650	(1.45)	42	16K	3B
1404/07/27	173,050	166,350	173,050	172,150	1.44	63	50K	9B
1404/07/26	169,700	169,700	169,700	169,700	1.98	7	3K	442M
1404/07/23	167,550	167,550	167,550	166,400	1.28	4	583	98M
1404/07/22	164,300	164,300	164,300	164,300	1.99	8	1K	196M
1404/07/21	161,100	161,100	161,100	161,100	1.99	14	6K	1B
1404/07/20	157,950	157,950	157,950	157,950	1.97	38	20K	3B
1404/07/19	154,900	154,900	155,000	154,900	(1.99)	65	94K	15B
1404/07/16	158,050	158,050	158,050	158,050	(3.98)	1	320	51M
1404/07/15	161,350	161,350	161,350	164,600	0.0	2	311	50M
1404/07/14	161,350	161,350	161,350	164,600	0.0	2	311	50M
1404/07/13	161,400	161,400	161,400	164,650	0.0	1	310	50M
1404/07/12	161,400	161,400	161,400	164,650	0.0	1	310	50M
1404/07/09	161,400	161,400	161,400	164,650	0.0	1	320	52M
1404/07/08	164,650	164,650	164,650	164,650	(3.99)	1	308	51M
1404/07/07	168,100	168,100	168,100	171,500	0.0	1	318	53M
1404/07/06	168,100	168,100	168,100	171,500	0.0	1	298	50M
1404/07/05	168,150	168,150	168,150	171,500	(0.03)	4	1K	201M
1404/07/02	168,200	168,200	168,200	171,550	(0.03)	2	596	100M
1404/07/01	168,200	168,200	168,200	171,600	0.0	1	298	50M
1404/06/31	171,600	171,600	171,600	171,600	(4.0)	2	601	103M
1404/06/30	175,250	175,250	175,250	178,750	(0.03)	1	693	121M
1404/06/29	175,250	175,250	175,250	178,800	0.0	1	287	50M
1404/06/26	175,250	175,250	175,250	178,800	0.0	1	289	51M
1404/06/25	175,250	175,250	175,250	178,800	0.0	1	287	50M
1404/06/24	175,250	175,250	175,250	178,800	0.0	1	289	51M
1404/06/23	178,800	178,800	178,800	178,800	(4.0)	2	1K	212M
1404/06/16	182,550	182,550	182,550	186,250	0.0	1	278	51M
1404/06/09	182,600	182,600	182,600	186,250	(0.03)	2	552	101M
1404/05/25	182,600	182,600	182,600	186,300	0.0	1	38	7M
1404/05/13	182,650	182,650	182,650	186,300	(0.03)	1	1K	184M
1404/05/08	182,650	182,650	182,650	186,350	0.0	1	30	5M
1404/05/01	179,050	179,050	179,050	186,350	(0.08)	1	1K	179M
1404/04/16	179,150	179,150	179,150	186,500	(0.05)	3	575	103M
1404/04/08	182,950	182,950	182,950	186,600	(0.03)	1	423	77M
1404/03/21	191,400	183,900	191,400	186,650	(0.53)	44	21K	4B
1404/03/20	183,350	183,350	190,750	187,650	0.32	55	38K	7B
1404/03/19	187,050	187,050	187,050	187,050	(1.99)	2	1K	237M
1404/03/18	190,850	190,850	190,850	190,850	(1.98)	2	1K	242M
1404/03/17	194,700	194,700	194,700	194,700	(1.99)	14	8K	1B
1404/03/13	198,650	198,650	198,650	198,650	(2.0)	3	1K	250M
1404/03/12	202,700	202,700	202,700	202,700	(1.98)	4	2K	309M
1404/03/11	206,800	206,800	206,800	206,800	(1.99)	3	2K	310M
1404/03/06	211,000	211,000	211,000	211,000	(3.98)	2	500	106M
1404/02/29	219,750	219,750	219,750	219,750	(1.98)	6	2K	365M
1404/02/17	220,150	220,150	220,150	224,200	(0.18)	8	4K	893M
1404/02/15	220,200	220,200	220,200	224,600	(0.02)	1	248	55M
1404/02/14	220,800	220,800	220,800	224,650	(0.29)	9	6K	1B
1404/02/13	222,100	222,100	222,100	225,300	(0.57)	10	13K	3B
1404/02/10	217,850	217,850	217,850	226,600	(0.13)	6	1K	323M
1404/02/09	222,900	222,900	222,900	226,900	(0.22)	9	5K	1B
1404/02/07	222,900	222,900	222,900	227,400	0.0	1	225	50M
1404/02/03	222,950	222,950	222,950	227,400	(0.02)	1	317	71M
1404/02/02	218,450	218,450	218,450	227,450	(0.04)	2	485	106M
1404/02/01	223,250	223,250	223,250	227,550	(0.11)	2	2K	540M
1404/01/31	223,300	223,300	223,300	227,800	(0.02)	1	395	88M
1404/01/25	219,000	219,000	219,000	227,850	(0.11)	4	1K	258M
1404/01/18	223,600	223,600	223,600	228,100	(0.02)	2	685	153M
1404/01/09	223,700	223,700	223,700	228,150	(0.04)	5	940	210M
1404/01/06	223,750	223,750	223,750	228,250	(0.02)	2	673	151M
1403/12/27	223,800	223,800	223,800	228,300	(0.02)	5	455	102M
1403/12/25	223,900	223,900	223,900	228,350	(0.04)	3	917	205M
1403/12/13	223,950	223,950	223,950	228,450	(0.02)	1	250	56M
1403/12/12	219,650	219,650	219,650	228,500	(0.13)	4	1K	310M
1403/12/11	224,900	224,900	224,900	228,800	(0.28)	3	6K	1B
1403/12/07	225,050	225,050	225,050	229,450	(0.07)	4	1K	288M
1403/12/06	225,100	225,100	225,100	229,600	(0.02)	1	265	60M
1403/12/05	225,200	225,200	225,200	229,650	(0.04)	2	994	224M
1403/12/04	221,000	221,000	221,000	229,750	(0.2)	7	2K	446M
1403/11/30	225,650	225,650	225,650	230,200	(0.02)	4	654	148M
1403/11/27	225,800	225,800	225,800	230,250	(0.07)	3	1K	314M
1403/11/23	227,050	227,050	227,050	230,400	(0.54)	26	12K	3B
1403/11/21	235,550	226,350	235,550	231,650	0.30	75	33K	8B
1403/11/17	234,400	234,200	234,400	230,950	0.48	25	11K	3B
1403/11/16	233,550	233,550	233,550	229,850	0.37	15	8K	2B
1403/11/15	232,600	232,600	232,600	229,000	0.42	13	9K	2B
1403/11/14	232,050	232,050	232,050	228,050	0.24	25	6K	1B
1403/11/13	228,650	226,050	228,650	227,500	1.47	109	35K	8B
1403/11/10	224,200	220,000	224,200	224,200	1.98	101	69K	15B
1403/11/08	222,550	222,550	222,550	219,850	0.76	24	17K	4B
1403/11/07	221,650	221,650	221,650	218,200	0.39	14	9K	2B
1403/11/06	221,150	221,150	221,150	217,350	0.23	10	5K	1B
1403/11/03	221,100	221,100	221,100	216,850	0.02	2	275	61M
1403/11/02	220,700	220,700	220,700	216,800	0.18	22	5K	1B
1403/11/01	220,500	220,500	220,500	216,400	0.09	9	2K	472M
1403/10/30	219,750	219,750	219,750	216,200	0.35	25	8K	2B
1403/10/29	219,500	219,500	219,500	215,450	0.12	8	3K	567M
1403/10/26	219,500	219,500	219,500	215,200	0.0	3	104	23M
1403/10/24	218,550	218,550	218,550	215,200	0.42	18	10K	2B
1403/10/23	214,500	214,000	214,500	214,300	1.90	66	46K	10B
1403/10/22	211,000	208,000	211,000	210,300	1.64	70	41K	9B
1403/10/19	209,150	209,150	209,150	206,900	0.90	18	22K	5B
1403/10/18	208,650	208,650	208,650	205,050	0.22	9	6K	1B
1403/10/17	207,900	207,900	207,900	204,600	0.37	20	9K	2B
1403/10/16	205,400	205,400	205,400	203,850	1.22	16	30K	6B
1403/10/15	205,350	205,350	205,350	201,400	0.02	4	438	90M
1403/10/12	205,300	205,300	205,300	201,350	0.02	5	934	192M
1403/10/11	208,700	208,700	208,700	201,300	0.30	13	4K	783M
1403/10/10	204,650	204,650	204,650	200,700	0.02	7	709	145M
1403/10/09	204,450	204,450	204,450	200,650	0.10	5	3K	537M
1403/10/08	204,400	204,400	204,400	200,450	0.02	4	345	71M
1403/10/05	204,350	204,350	204,350	200,400	0.02	5	950	194M
1403/10/04	204,300	204,300	204,300	200,350	0.02	4	600	123M
1403/10/03	202,800	202,800	202,800	200,300	0.73	18	19K	4B
1403/10/02	202,200	202,200	202,200	198,850	0.30	7	8K	2B
1403/10/01	198,250	198,250	198,250	198,250	1.98	26	83K	16B
1403/09/28	197,850	197,850	197,850	194,400	0.21	5	5K	1B
1403/09/27	197,750	197,750	197,750	194,000	0.05	3	2K	322M
1403/09/26	197,350	197,350	197,350	193,900	0.21	10	6K	1B
1403/09/25	197,100	197,100	197,100	193,500	0.13	3	3K	601M
1403/09/24	196,250	196,250	196,250	193,250	0.42	9	11K	2B
1403/09/21	196,200	196,200	196,200	192,450	0.03	3	866	170M
1403/09/20	199,950	199,950	199,950	192,400	0.05	4	800	160M
1403/09/19	196,000	196,000	196,000	192,300	0.05	5	1K	292M
1403/09/18	195,950	195,950	195,950	192,200	0.03	5	469	92M
1403/09/17	195,900	195,900	195,900	192,150	0.03	6	600	118M
1403/09/14	195,650	195,650	195,650	192,100	0.13	10	4K	715M
1403/09/13	195,600	195,600	195,600	191,850	0.03	3	400	78M
1403/09/12	194,500	192,700	194,500	191,800	0.58	14	16K	3B
1403/09/11	193,700	189,950	193,700	190,700	0.39	19	10K	2B
1403/09/10	192,750	192,750	192,750	189,950	0.50	11	13K	3B
1403/09/07	192,600	192,600	192,600	189,000	0.08	5	2K	472M
1403/09/06	191,050	191,050	191,050	188,850	0.80	21	22K	4B
1403/09/05	190,350	190,350	190,350	187,350	0.38	20	10K	2B
1403/09/04	187,700	187,700	187,700	186,650	1.41	31	39K	7B
1403/09/03	185,700	185,700	185,700	184,050	1.07	24	30K	6B
1403/08/30	183,950	182,000	183,950	182,100	0.0	3	654	120M
1403/08/29	180,000	180,000	184,100	182,100	0.89	40	26K	5B
1403/08/28	176,900	176,900	176,900	180,500	0.0	1	342	60M
1403/08/27	177,350	177,350	177,350	180,500	(0.25)	6	7K	1B
1403/08/26	184,550	177,650	184,550	180,950	(0.17)	15	5K	974M
1403/08/23	177,800	177,800	184,450	181,250	(0.08)	17	3K	541M
1403/08/22	176,100	176,100	176,450	181,400	(1.09)	24	15K	3B
1403/08/20	179,750	179,750	179,750	183,400	0.0	3	315	57M
1403/08/19	179,850	179,850	179,850	183,400	(0.05)	2	1K	258M
1403/08/16	179,900	179,900	179,900	183,500	(0.03)	4	730	131M
1403/08/14	176,350	176,350	176,350	183,550	(0.05)	7	926	163M
1403/08/07	180,050	180,050	180,050	183,650	(0.03)	4	606	109M
1403/08/06	177,050	177,050	185,000	183,700	(0.38)	18	7K	1B
1403/07/28	177,200	177,200	177,200	184,400	(0.08)	6	974	173M
1403/07/22	180,900	180,900	180,900	184,550	0.0	1	300	54M
1403/07/21	180,950	180,950	180,950	184,550	(0.03)	3	752	136M
1403/07/15	182,800	182,800	182,800	184,600	0.0	2	303	55M
1403/07/14	185,750	185,750	185,800	184,600	0.05	7	4K	797M
1403/07/10	182,750	182,750	182,750	184,500	(0.03)	4	1K	250M
1403/07/09	182,750	182,750	182,750	184,550	0.0	1	274	50M
1403/07/08	182,800	182,800	182,800	184,550	(0.03)	5	2K	280M
1403/07/07	182,850	182,850	182,850	184,600	(0.03)	3	913	167M
1403/07/04	182,000	181,650	182,000	184,650	(0.38)	26	10K	2B
1403/07/03	181,800	181,800	188,850	185,350	(0.03)	15	3K	517M
1403/07/02	184,900	184,900	192,200	185,400	(1.72)	31	8K	2B
1403/07/01	188,650	188,650	188,650	188,650	(1.97)	10	6K	1B
1403/06/19	192,450	192,450	192,450	192,450	(1.99)	2	1K	251M
1403/06/11	188,700	188,700	188,700	196,350	(0.1)	5	1K	272M
1403/06/05	192,650	192,650	192,650	196,550	0.0	1	297	57M
1403/05/15	194,600	194,600	194,600	196,550	0.0	1	260	51M
1403/05/14	194,650	194,650	194,650	196,550	(0.03)	1	2K	299M
1403/04/27	188,850	188,850	188,850	196,600	(0.05)	2	490	93M
1403/04/19	192,850	192,850	192,850	196,700	(0.03)	2	520	100M
1403/04/18	192,950	192,950	192,950	196,750	(0.05)	7	1K	220M
1403/04/17	200,750	193,050	200,750	196,850	(0.05)	9	2K	401M
1403/04/16	193,150	193,150	193,150	196,950	(0.05)	7	1K	230M
1403/04/13	193,300	193,300	193,300	197,050	(0.08)	5	2K	423M
1403/04/12	193,500	193,450	193,500	197,200	(0.08)	13	2K	383M
1403/04/11	193,500	193,500	193,500	197,350	(0.03)	1	600	116M
1403/04/10	193,500	193,500	193,500	197,400	0.0	1	270	52M
1403/04/09	193,800	193,800	193,800	197,400	(0.18)	8	4K	862M
1403/04/06	194,100	194,100	201,250	197,750	(0.15)	12	4K	728M
1403/04/04	194,750	194,750	202,450	198,050	(0.33)	15	8K	2B
1403/04/03	194,850	194,850	194,850	198,700	(0.05)	1	1K	195M
1403/04/02	194,950	194,950	194,950	198,800	(0.05)	1	1K	195M
1403/03/30	194,950	194,950	194,950	198,900	0.0	1	257	50M
1403/03/29	195,050	195,050	195,050	198,900	(0.05)	2	1K	201M
1403/03/27	195,150	195,150	195,150	199,000	(0.05)	1	1K	195M
1403/03/26	195,250	195,250	195,250	199,100	(0.05)	2	1K	195M
1403/03/23	195,350	195,350	195,350	199,200	(0.05)	1	1K	195M
1403/03/22	195,550	195,550	195,550	199,300	(0.1)	4	2K	442M
1403/03/20	195,950	195,950	195,950	199,500	(0.2)	5	5K	1B
1403/03/12	196,000	196,000	196,000	199,900	(0.03)	4	787	154M
1403/03/09	196,300	196,300	196,300	199,950	(0.17)	8	5K	903M
1403/03/08	196,300	196,300	196,300	200,300	0.0	3	234	46M
1403/03/06	196,300	196,300	196,300	200,300	0.0	1	40	8M
1403/03/05	196,350	196,350	196,350	200,300	(0.02)	3	652	128M
1403/03/01	196,700	196,700	196,750	200,350	(0.17)	14	4K	872M
1403/02/30	197,200	197,200	197,200	200,700	(0.25)	7	6K	1B
1403/02/29	197,250	197,250	197,250	201,200	(0.02)	4	657	130M
1403/02/26	197,600	197,600	200,000	201,250	(0.17)	8	6K	1B
1403/02/25	197,950	197,950	197,950	201,600	(0.17)	9	4K	887M
1403/02/24	198,250	198,250	198,350	201,950	(0.15)	12	4K	705M
1403/02/23	198,250	198,250	198,250	202,250	0.0	1	256	51M
1403/02/22	198,350	198,350	198,350	202,250	(0.05)	7	1K	289M
1403/02/19	206,000	200,000	206,000	202,350	0.0	16	6K	1B
1403/02/18	205,000	205,000	205,000	202,350	0.02	3	648	133M
1403/02/17	198,150	198,150	205,000	202,300	0.07	11	6K	1B
1403/02/16	206,000	202,200	206,100	202,150	0.02	5	1K	214M
1403/02/12	205,450	203,500	205,450	202,100	0.32	22	9K	2B
1403/02/11	205,100	205,000	205,100	201,450	0.17	28	4K	896M
1403/02/10	205,050	205,050	205,050	201,100	0.02	6	419	86M
1403/02/09	204,600	201,000	204,600	201,050	0.22	24	6K	1B
1403/02/08	203,900	203,900	203,900	200,600	0.33	15	8K	2B
1403/02/05	203,450	203,450	203,500	199,950	0.20	20	5K	1B
1403/02/04	195,550	195,550	203,450	199,550	0.03	11	2K	435M
1403/02/03	202,000	202,000	202,000	199,500	0.0	4	498	101M
1403/02/02	195,650	195,650	200,800	199,500	(0.05)	6	2K	313M
1403/02/01	195,800	195,800	199,800	199,600	(0.08)	13	2K	408M
1403/01/29	197,900	197,900	197,900	199,750	(0.05)	12	2K	451M
1403/01/28	197,900	197,900	197,900	199,850	0.0	1	255	50M
1403/01/27	198,000	198,000	199,200	199,850	(0.05)	9	3K	615M
1403/01/26	198,050	198,050	198,050	199,950	(0.05)	5	3K	496M
1403/01/25	197,000	196,400	197,000	200,050	(0.17)	13	5K	927M
1403/01/21	196,900	196,700	198,000	200,400	(0.15)	9	4K	763M
1403/01/20	204,700	204,700	204,700	200,700	0.0	1	245	50M
1403/01/19	197,150	197,150	197,200	200,700	(0.22)	13	6K	1B
1403/01/18	197,350	197,300	197,350	201,150	(0.07)	9	2K	362M
1403/01/15	198,250	197,600	199,000	201,300	(0.15)	18	4K	764M
1403/01/14	198,800	198,800	198,850	201,600	(0.62)	27	15K	3B
1403/01/11	206,600	199,000	206,600	202,850	0.02	2	531	109M
1403/01/08	200,000	199,050	200,350	202,800	(0.15)	15	4K	795M
1403/01/07	200,450	200,450	200,750	203,100	(0.68)	46	17K	3B
1403/01/06	200,600	200,600	200,850	204,500	(0.07)	13	2K	426M
1403/01/05	208,550	208,500	208,600	204,650	0.05	13	1K	252M
1402/12/28	207,350	207,350	208,450	204,550	0.07	15	2K	454M
1402/12/27	207,400	207,400	207,400	204,400	0.0	1	50	10M
1402/12/26	200,400	200,400	207,000	204,400	(0.02)	6	1K	241M
1402/12/23	201,200	201,200	208,900	204,450	(0.41)	32	11K	2B
1402/12/22	209,000	201,200	209,400	205,300	0.0	6	952	195M
1402/12/21	208,000	208,000	208,650	205,300	0.34	33	9K	2B
1402/12/20	207,000	207,000	207,750	204,600	0.02	4	495	103M
1402/12/16	203,600	203,600	203,600	204,550	(0.02)	5	2K	340M
1402/12/15	207,000	202,000	207,000	204,600	(0.22)	10	8K	2B
1402/12/14	209,000	201,050	209,000	205,050	(0.02)	11	1K	284M
1402/12/13	201,050	201,050	209,150	205,100	(0.02)	23	5K	922M
1402/12/12	201,200	201,200	201,250	205,150	(0.07)	12	2K	403M
1402/12/09	201,250	201,250	207,800	205,300	(0.02)	5	826	167M
1402/12/08	201,300	201,300	201,300	205,350	(0.02)	3	353	71M
1402/12/07	205,300	201,500	205,300	205,400	(0.1)	16	4K	751M
1402/12/05	201,700	201,650	205,500	205,600	(0.07)	14	2K	425M
1402/12/02	201,750	201,750	205,800	205,750	(0.05)	10	4K	721M
1402/12/01	201,850	201,850	201,850	205,850	(0.05)	2	1K	252M
1402/11/30	200,600	200,600	200,600	205,950	(1.44)	34	17K	3B
1402/11/29	204,900	204,900	204,900	208,950	(0.05)	1	972	199M
1402/11/28	204,950	204,950	204,950	209,050	(0.02)	2	498	102M
1402/11/24	205,350	205,350	205,350	209,100	(0.19)	13	5K	966M
1402/11/23	205,700	205,700	205,700	209,500	(0.17)	12	4K	772M
1402/11/21	206,050	205,900	206,100	209,850	(0.12)	14	3K	612M
1402/11/18	206,050	206,000	210,000	210,100	(0.05)	11	2K	357M
1402/11/17	206,650	206,500	206,650	210,200	(0.24)	18	6K	1B
1402/11/16	212,500	206,750	212,500	210,700	(0.12)	15	6K	1B
1402/11/15	207,000	206,950	207,000	210,950	(0.09)	14	2K	440M
1402/11/14	207,250	207,250	212,950	211,150	(0.14)	16	5K	1B
1402/11/11	208,900	208,850	208,900	211,450	(0.77)	41	18K	4B
1402/11/10	211,050	211,000	211,050	213,100	(1.02)	42	23K	5B
1402/11/09	215,250	215,250	219,850	215,300	(1.96)	63	45K	10B
1402/11/08	216,350	216,350	220,000	219,600	(0.52)	45	12K	3B
1402/11/07	217,500	217,500	217,500	220,750	(0.52)	26	12K	3B
1402/11/04	218,900	218,900	222,250	221,900	(0.65)	36	15K	3B
1402/11/02	219,150	219,150	222,950	223,350	(0.11)	11	2K	497M
1402/11/01	219,650	219,600	223,100	223,600	(0.2)	15	5K	1B
1402/10/30	220,350	220,350	220,350	224,050	(0.33)	29	8K	2B
1402/10/27	220,500	220,500	220,550	224,800	(0.09)	8	2K	443M
1402/10/26	219,500	219,450	223,950	225,000	(1.55)	53	19K	4B
1402/10/25	224,000	224,000	224,000	228,550	0.0	1	225	50M
1402/10/24	224,100	224,100	224,100	228,550	(0.04)	6	1K	254M
1402/10/23	224,350	224,350	224,350	228,650	(0.11)	6	2K	518M
1402/10/20	224,550	224,550	224,550	228,900	(0.09)	9	2K	401M
1402/10/19	224,800	224,800	224,800	229,100	(0.11)	11	2K	526M
1402/10/18	225,500	225,100	225,500	229,350	(0.13)	16	3K	661M
1402/10/17	225,500	225,500	225,500	229,650	(0.2)	19	4K	957M
1402/10/16	226,050	226,050	226,050	230,100	(0.24)	18	5K	1B
1402/10/13	226,150	226,150	226,150	230,650	(0.04)	5	738	167M
1402/10/12	226,350	226,350	226,350	230,750	(0.09)	10	2K	462M
1402/10/11	226,650	226,650	226,650	230,950	(0.13)	14	3K	668M
1402/10/10	227,150	227,150	235,900	231,250	(0.22)	30	6K	1B
1402/10/09	228,600	228,600	228,600	231,750	(0.64)	84	14K	3B
1402/10/05	228,650	228,650	228,650	233,250	(0.02)	3	440	101M
1402/10/04	228,800	228,800	228,800	233,300	(0.06)	8	1K	299M
1402/10/03	229,100	229,100	229,100	233,450	(0.13)	15	3K	617M
1402/10/02	229,450	229,450	229,500	233,750	(0.15)	20	3K	713M
1402/09/29	229,950	229,950	238,800	234,100	(0.21)	21	5K	1B
1402/09/28	230,650	230,650	230,650	234,600	(0.32)	18	7K	2B
1402/09/27	231,250	231,250	231,350	235,350	(0.25)	28	6K	1B
1402/09/25	231,850	231,850	231,850	235,950	(0.25)	19	5K	1B
1402/09/22	232,100	232,100	232,100	236,550	(0.11)	11	2K	554M
1402/09/21	232,600	232,600	232,650	236,800	(0.21)	17	5K	1B
1402/09/20	233,250	233,250	238,900	237,300	(0.29)	18	6K	1B
1402/09/19	233,850	233,850	233,850	238,000	(0.25)	22	5K	1B
1402/09/18	233,950	233,950	233,950	238,600	(0.04)	4	870	204M
1402/09/15	234,250	234,250	234,350	238,700	(0.13)	16	3K	615M
1402/09/14	234,500	234,450	234,500	239,000	(0.08)	12	2K	386M
1402/09/13	235,150	235,100	239,750	239,200	(0.27)	20	6K	1B
1402/09/12	235,250	235,250	244,550	239,850	(0.08)	15	3K	652M
1402/09/11	235,650	235,650	235,750	240,050	(0.17)	26	4K	873M
1402/09/08	236,050	236,000	236,050	240,450	(0.15)	21	3K	721M
1402/09/07	236,200	236,200	236,200	240,800	(0.08)	6	2K	387M
1402/09/06	236,700	236,700	236,700	241,000	(0.21)	19	4K	1B
1402/09/05	237,500	237,500	239,000	241,500	(0.33)	30	7K	2B
1402/09/04	237,650	237,650	237,650	242,300	(0.08)	8	2K	444M
1402/09/01	241,150	238,300	241,200	242,500	(0.27)	30	6K	2B
1402/08/30	247,700	245,500	247,750	243,150	0.10	15	3K	655M
1402/08/29	235,550	235,550	245,150	242,900	1.06	74	26K	6B
1402/08/28	232,300	232,300	241,700	240,350	1.41	100	47K	11B
1402/08/27	241,350	232,500	241,350	237,000	(0.08)	12	2K	511M
1402/08/24	238,300	233,550	242,100	237,200	(0.46)	35	22K	5B
1402/08/23	243,400	233,950	243,400	238,300	(0.17)	22	4K	1B
1402/08/22	242,150	240,000	242,150	238,700	0.53	64	12K	3B
1402/08/21	240,500	240,500	240,500	237,450	0.70	37	15K	4B
1402/08/20	230,300	230,300	239,600	235,800	0.36	173	64K	15B
1402/08/17	234,950	234,950	234,950	234,950	(1.98)	3	682	160M
1402/08/16	239,700	239,700	239,700	239,700	(1.98)	5	1K	288M
1402/08/15	244,550	244,550	244,550	244,550	(3.99)	10	3K	623M
1402/08/01	249,700	249,700	249,700	254,700	(0.02)	1	400	100M
1402/07/29	249,800	249,800	249,800	254,750	(0.04)	2	800	200M
1402/07/19	249,850	249,850	249,850	254,850	(0.02)	2	230	57M
1402/07/18	245,550	245,550	245,550	254,900	(0.33)	9	3K	777M
1402/07/17	250,700	250,700	250,700	255,750	(0.02)	2	407	102M
1402/07/16	250,750	250,750	250,750	255,800	(0.02)	2	402	101M
1402/07/12	250,950	250,950	250,950	255,850	(0.08)	4	1K	372M
1402/07/10	251,250	251,250	251,250	256,050	(0.12)	8	2K	593M
1402/07/09	252,700	252,700	252,700	256,350	(0.58)	11	11K	3B
1402/07/08	252,900	252,900	263,200	257,850	(0.08)	97	26K	7B
1402/07/05	253,000	253,000	253,000	258,050	(0.04)	4	672	170M
1402/07/04	253,300	253,300	253,300	258,150	(0.12)	20	2K	545M
1402/07/03	254,050	254,050	255,000	258,450	(0.29)	36	6K	1B
1402/07/01	254,550	254,550	262,250	259,200	(0.19)	43	5K	1B
1402/06/29	255,700	255,700	255,700	259,700	(0.46)	45	8K	2B
1402/06/28	258,000	256,350	263,800	260,900	(0.25)	30	6K	1B
1402/06/27	261,050	261,050	266,350	261,550	(1.8)	108	30K	8B
1402/06/26	266,350	266,350	266,350	266,350	(1.99)	4	574	153M
1402/06/21	271,750	271,750	271,750	271,750	(3.99)	5	882	240M
1402/06/08	279,650	279,650	279,650	283,050	(0.81)	5	14K	4B
1402/06/07	275,100	275,100	275,100	285,350	(0.42)	6	4K	1B
1402/06/06	280,900	280,900	280,900	286,550	(0.02)	1	300	84M
1402/06/05	281,000	281,000	281,000	286,600	(0.03)	3	607	171M
1402/06/04	281,050	281,050	281,050	286,700	(0.02)	1	183	51M
1402/05/30	275,800	275,800	275,800	286,750	(0.17)	2	1K	408M
1402/05/29	281,600	281,600	281,600	287,250	(0.02)	1	185	52M
1402/05/24	281,650	281,650	281,650	287,300	(0.02)	1	448	126M
1402/05/23	281,700	281,700	281,700	287,350	(0.02)	3	356	100M
1402/05/22	276,100	276,100	276,100	287,400	(0.07)	5	564	156M
1402/05/21	281,900	281,900	281,900	287,600	(0.02)	2	358	101M
1402/05/18	281,950	281,950	281,950	287,650	(0.02)	2	358	101M
1402/05/16	282,150	282,150	282,150	287,700	(0.07)	4	1K	362M
1402/05/15	282,250	282,250	282,250	287,900	(0.03)	3	560	158M
1402/05/14	289,300	283,600	289,300	288,000	(0.47)	31	8K	2B
1402/05/10	284,350	284,300	295,850	289,350	(0.26)	48	10K	3B
1402/05/09	285,000	285,000	296,100	290,100	(0.24)	45	15K	4B
1402/04/26	293,450	281,950	293,450	290,800	1.08	231	91K	26B
1402/04/25	292,500	292,500	292,500	287,700	0.31	14	5K	2B
1402/04/24	292,250	292,250	292,250	286,800	0.09	14	1K	421M
1402/04/21	289,200	289,200	289,200	286,550	1.06	46	19K	6B
1402/04/20	288,200	288,200	288,200	283,550	0.35	17	6K	2B
1402/04/19	286,950	286,950	286,950	282,550	0.43	10	8K	2B
1402/04/18	286,950	286,950	286,950	281,350	0.0	4	57	16M
1402/04/17	284,600	284,600	284,600	281,350	0.82	18	15K	4B
1402/04/14	284,500	284,500	284,500	279,050	0.04	4	514	146M
1402/04/13	284,150	284,150	284,150	278,950	0.13	9	2K	634M
1402/04/12	283,400	283,400	283,400	278,600	0.27	12	5K	1B
1402/04/11	282,500	282,500	282,500	277,850	0.31	13	6K	2B
1402/04/10	280,900	280,900	280,900	277,000	0.58	25	10K	3B
1402/04/07	280,800	280,800	280,800	275,400	0.04	6	740	208M
1402/04/06	268,850	268,600	279,500	275,300	0.46	44	11K	3B
1402/04/05	269,550	269,400	279,500	274,050	(0.29)	41	6K	2B
1402/04/04	272,000	269,950	278,500	274,850	(0.22)	27	6K	2B
1402/04/03	281,350	270,350	281,350	275,450	(0.15)	59	17K	5B
1402/03/31	271,050	270,050	281,050	275,850	0.11	60	14K	4B
1402/03/30	270,000	270,000	286,400	275,550	(2.03)	53	22K	6B
1402/03/29	275,900	275,900	275,900	281,250	(0.09)	6	1K	410M
1402/03/28	276,000	276,000	276,000	281,500	(0.04)	3	569	157M
1402/03/27	276,350	276,350	276,350	281,600	(0.12)	15	2K	627M
1402/03/24	276,800	276,800	276,800	281,950	(0.16)	9	3K	736M
1402/03/23	276,900	276,900	276,900	282,400	(0.05)	6	959	266M
1402/03/22	277,950	277,800	277,950	282,550	(0.32)	11	6K	2B
1402/03/21	279,400	279,350	280,000	283,450	(0.56)	39	10K	3B
1402/03/20	280,200	280,200	281,200	285,050	(0.24)	25	5K	1B
1402/03/17	281,550	281,550	291,000	285,750	(0.05)	13	3K	739M
1402/03/16	281,900	281,400	290,000	285,900	(0.42)	42	9K	3B
1402/03/13	281,000	281,000	292,350	287,100	0.16	27	6K	2B
1402/03/10	283,100	282,750	289,450	286,650	(0.64)	45	11K	3B
1402/03/09	283,100	283,100	290,000	288,500	(0.1)	18	3K	887M
1402/03/08	296,150	284,550	296,150	288,800	(0.53)	44	10K	3B
1402/03/07	287,000	286,900	287,000	290,350	(0.82)	49	14K	4B
1402/03/06	300,250	288,550	300,250	292,750	(0.56)	60	17K	5B
1402/03/03	299,200	299,200	299,200	294,400	0.36	39	6K	2B
1402/03/02	286,800	286,800	298,350	293,350	0.29	43	11K	3B
1402/03/01	291,000	290,550	294,950	292,500	(1.33)	78	24K	7B
1402/02/31	295,000	293,250	295,050	296,450	(0.92)	60	16K	5B
1402/02/30	307,200	295,300	307,200	299,200	(0.7)	38	15K	4B
1402/02/27	298,050	298,050	310,100	301,300	(0.92)	62	21K	6B
1402/02/25	303,650	303,650	310,950	304,100	(1.84)	99	30K	9B
1402/02/24	304,100	304,100	304,100	309,800	(0.16)	12	3K	769M
1402/02/23	305,750	305,750	305,750	310,300	(0.53)	13	8K	3B
1402/02/20	307,000	306,500	307,000	311,950	(0.26)	14	4K	1B
1402/02/19	308,550	308,450	308,550	312,750	(0.62)	28	10K	3B
1402/02/18	311,000	310,800	311,000	314,700	(0.76)	48	12K	4B
1402/02/17	326,600	314,400	326,600	317,100	(1.15)	97	23K	7B
1402/02/16	321,300	318,000	321,300	320,800	1.84	96	29K	9B
1402/02/13	306,000	305,400	317,800	315,000	1.09	193	77K	24B
1402/02/12	307,900	303,250	314,450	311,600	1.07	146	32K	10B
1402/02/11	310,500	307,900	319,900	308,300	(1.86)	183	45K	14B
1402/02/10	313,850	313,800	325,450	314,150	(1.89)	153	42K	13B
1402/02/09	331,550	318,550	331,550	320,200	(1.49)	164	43K	14B
1402/02/06	327,500	324,900	327,600	325,050	1.20	86	20K	7B
1402/02/05	325,850	319,800	325,850	321,200	0.53	72	15K	5B
1402/02/04	322,750	319,550	322,750	319,500	0.96	100	17K	6B
1402/01/30	319,100	313,000	319,100	316,450	1.15	84	20K	6B
1402/01/29	308,900	307,600	313,750	312,850	1.71	140	70K	22B
1402/01/28	308,900	308,850	308,900	307,600	1.57	94	26K	8B
1402/01/27	295,050	295,050	303,950	302,850	1.63	136	32K	10B
1402/01/26	294,050	294,050	305,600	298,000	(0.58)	116	27K	8B
1402/01/22	297,800	297,750	304,800	299,750	(0.65)	87	19K	6B
1402/01/21	309,350	297,300	309,350	301,700	(0.54)	114	28K	8B
1402/01/20	306,550	300,350	306,550	303,350	0.93	83	18K	5B
1402/01/19	298,900	298,900	311,000	300,550	(1.46)	210	63K	19B
1402/01/16	312,350	300,150	312,350	305,000	(0.41)	195	60K	18B
1402/01/15	306,250	305,650	306,250	306,250	2.00	163	45K	14B
1402/01/14	300,200	300,200	305,000	300,250	(1.98)	155	46K	14B
1402/01/09	300,450	300,450	300,450	306,300	(0.08)	4	1K	364M
1402/01/08	300,850	300,850	300,850	306,550	(0.13)	11	2K	628M
1402/01/06	301,350	301,350	301,350	307,300	(0.07)	8	1K	305M
1402/01/05	303,400	303,400	304,000	307,500	(0.66)	58	11K	3B
1401/12/28	309,550	309,550	310,000	309,550	(3.99)	131	53K	16B
1401/12/27	316,550	316,550	316,550	322,400	(0.19)	9	3K	925M
1401/12/24	317,200	317,200	317,200	323,000	(0.2)	16	3K	979M
1401/12/23	317,250	317,250	317,250	323,650	(0.02)	1	200	63M
1401/12/22	317,400	317,400	317,400	323,700	(0.05)	4	600	190M
1401/12/21	317,450	317,450	317,450	323,850	(0.02)	2	350	111M
1401/12/20	332,600	319,600	332,600	323,900	(0.67)	122	30K	10B
1401/12/16	326,100	320,000	326,100	326,100	1.99	153	39K	13B
1401/12/15	315,600	315,600	341,000	319,750	(2.72)	349	79K	25B
1401/12/14	322,250	322,250	322,250	328,700	(0.03)	2	380	122M
1401/12/13	322,450	322,450	322,450	328,800	(0.06)	4	906	292M
1401/12/10	322,750	322,750	322,750	329,000	(0.09)	9	1K	453M
1401/12/09	323,050	323,050	323,050	329,300	(0.09)	7	1K	443M
1401/12/08	323,400	323,400	323,400	329,600	(0.12)	6	2K	577M
1401/12/07	327,000	325,950	330,000	330,000	(0.78)	41	12K	4B
1401/12/06	331,900	331,900	345,200	332,600	(1.79)	221	81K	27B
1401/12/03	336,950	336,950	350,650	338,650	(1.5)	246	116K	39B
1401/12/02	343,800	343,800	343,800	343,800	(2.0)	29	6K	2B
1401/12/01	350,800	350,800	350,800	350,800	(2.0)	9	2K	545M
1401/11/30	357,950	357,950	357,950	357,950	(4.0)	10	1K	503M
1401/11/26	365,450	365,450	365,450	372,850	(0.01)	1	137	50M
1401/11/25	365,750	365,750	365,750	372,900	(0.08)	1	1K	369M
1401/11/24	365,850	365,850	365,850	373,200	(0.03)	2	300	110M
1401/11/23	366,050	366,050	366,050	373,300	(0.05)	7	714	261M
1401/11/19	366,150	366,150	366,150	373,500	(0.03)	2	412	151M
1401/11/18	359,450	359,450	359,450	373,600	(0.21)	9	1K	497M
1401/11/17	367,750	367,750	367,750	374,400	(0.23)	16	3K	1B
1401/11/16	367,900	367,900	367,900	375,250	(0.04)	3	520	191M
1401/11/12	367,950	367,950	367,950	375,400	(0.01)	1	140	52M
1401/11/09	360,950	360,950	360,950	375,450	(0.13)	3	867	313M
1401/11/08	368,500	368,500	368,500	375,950	(0.01)	3	201	74M
1401/11/05	368,900	368,900	368,900	376,000	(0.11)	22	674	249M
1401/11/04	369,500	369,500	369,500	376,400	(0.16)	25	1K	379M
1401/11/03	369,900	369,900	369,900	377,000	(0.11)	28	670	248M
1401/11/02	370,000	370,000	370,000	377,400	(0.04)	14	279	103M
1401/11/01	370,800	370,800	370,800	377,550	(0.21)	27	1K	532M
1401/10/28	371,650	371,650	371,650	378,350	(0.22)	39	2K	560M
1401/10/27	373,450	373,450	373,450	379,200	(0.49)	62	3K	1B
1401/10/26	387,000	371,900	387,000	381,050	0.42	173	83K	32B
1401/10/24	379,450	379,450	379,450	379,450	1.99	19	2K	670M
1401/10/20	372,050	372,050	372,050	372,050	1.99	15	936	348M
1401/10/19	367,100	367,100	367,100	364,800	1.35	43	10K	4B
1401/10/18	362,950	362,950	362,950	359,950	1.15	40	8K	3B
1401/10/17	360,600	360,600	360,600	355,850	0.65	28	5K	2B
1401/10/14	358,350	358,350	358,350	353,550	0.63	22	5K	2B
1401/10/13	351,900	351,900	351,900	351,350	1.84	64	14K	5B
1401/10/12	345,350	345,350	345,350	345,000	1.89	72	15K	5B
1401/10/11	338,600	338,600	338,600	338,600	1.99	83	17K	6B
1401/10/10	333,100	333,100	333,100	332,000	1.65	81	13K	4B
1401/10/07	327,350	327,350	327,350	326,600	1.76	110	15K	5B
1401/10/05	321,950	321,950	321,950	320,950	1.68	96	14K	4B
1401/10/04	315,700	315,000	315,700	315,650	1.97	185	41K	13B
1401/10/03	310,600	310,600	310,600	309,550	1.64	51	14K	4B
1401/09/30	307,050	307,050	307,050	304,550	1.16	30	10K	3B
1401/09/29	305,450	305,450	305,450	301,050	0.52	21	5K	1B
1401/09/28	299,800	299,800	299,800	299,500	1.89	28	17K	5B
1401/09/27	298,950	298,950	298,950	293,950	0.29	19	2K	736M
1401/09/26	293,100	293,100	293,100	293,100	1.98	33	23K	7B
1401/09/23	292,000	292,000	292,000	287,400	0.38	17	3K	1B
1401/09/22	291,100	291,100	291,100	286,300	0.32	29	3K	810M
1401/09/21	287,750	287,750	287,750	285,400	1.15	54	11K	3B
1401/09/20	282,700	278,000	282,700	282,150	1.79	205	57K	16B
1401/09/19	281,300	270,300	281,300	277,200	0.51	754	275K	76B
1401/09/16	278,150	278,150	278,150	275,800	1.14	26	10K	3B
1401/09/15	272,700	272,700	272,700	272,700	1.98	52	21K	6B
1401/09/14	261,300	261,300	271,900	267,400	0.30	401	338K	90B
1401/09/13	266,600	266,600	266,600	266,600	(1.99)	8	476	127M
1401/09/12	272,000	272,000	272,000	272,000	(2.0)	4	181	49M
1401/09/09	277,550	277,550	277,550	277,550	(2.0)	12	773	215M
1401/09/08	283,200	283,200	283,200	283,200	(1.99)	7	585	166M
1401/09/07	288,950	288,950	288,950	288,950	(1.98)	4	101	29M
1401/09/06	294,800	294,800	294,800	294,800	(1.99)	6	278	82M
1401/09/05	294,850	294,850	294,850	300,800	(0.02)	3	197	58M
1401/09/02	294,950	294,950	294,950	300,850	(0.03)	7	344	101M
1401/09/01	296,450	296,450	296,450	300,950	(0.5)	17	4K	1B
1401/08/30	296,450	296,450	296,450	302,450	0.0	1	17	5M
1401/08/29	296,450	296,450	296,450	302,450	(0.02)	3	150	44M
1401/08/28	296,550	296,550	296,550	302,500	(0.03)	5	235	70M
1401/08/25	290,700	290,700	290,700	302,600	(0.07)	9	243	71M
1401/08/24	296,800	296,800	296,800	302,800	(0.02)	4	93	28M
1401/08/23	296,900	296,900	296,900	302,850	(0.03)	6	204	61M
1401/08/22	297,050	297,050	297,050	302,950	(0.05)	4	456	135M
1401/08/21	297,850	297,850	297,850	303,100	(0.26)	12	2K	664M
1401/08/18	297,950	297,950	297,950	303,900	(0.03)	8	218	65M
1401/08/17	297,100	297,100	297,100	304,000	(1.76)	22	7K	2B
1401/08/16	303,400	303,400	303,400	309,450	(0.03)	9	314	95M
1401/08/15	303,500	303,500	303,500	309,550	(0.03)	5	262	80M
1401/08/14	303,700	303,700	303,700	309,650	(0.06)	9	562	171M
1401/08/11	303,900	303,900	303,900	309,850	(0.08)	13	655	199M
1401/08/10	304,200	304,200	304,200	310,100	(0.1)	19	817	249M
1401/08/09	310,050	310,050	310,050	310,400	(1.88)	52	15K	5B
1401/08/08	311,300	311,300	311,300	316,350	(0.41)	38	3K	997M
1401/08/07	322,950	310,350	322,950	317,650	0.32	298	93K	29B
1401/08/04	318,250	318,250	318,250	316,650	1.47	23	13K	4B
1401/08/03	315,550	315,550	315,550	312,050	0.86	25	7K	2B
1401/08/02	309,400	309,400	309,400	309,400	1.99	22	18K	6B
1401/08/01	303,350	303,350	303,350	303,350	1.98	140	37K	11B
1401/07/30	301,950	301,950	301,950	297,450	0.47	11	4K	1B
1401/07/27	300,900	300,900	300,900	296,050	0.36	8	3K	921M
1401/07/26	300,000	300,000	300,000	295,000	0.29	7	3K	754M
1401/07/25	299,300	299,300	299,300	294,150	0.24	7	2K	614M
1401/07/24	298,200	298,200	298,200	293,450	0.36	10	3K	921M
1401/07/23	297,000	297,000	297,000	292,400	0.41	5	3K	1B
1401/07/20	296,900	296,900	296,900	291,200	0.03	4	247	73M
1401/07/19	296,150	296,150	296,150	291,100	0.26	9	2K	681M
1401/07/18	295,150	295,150	295,150	290,350	0.33	6	3K	833M
1401/07/17	294,450	294,450	294,450	289,400	0.24	7	2K	616M
1401/07/16	293,500	293,500	293,500	288,700	0.33	6	3K	861M
1401/07/12	293,500	293,500	293,500	287,750	0.0	1	18	5M
1401/07/11	287,800	282,250	287,800	287,750	1.97	90	31K	9B
1401/07/10	287,800	287,800	287,800	282,200	0.0	1	21	6M
1401/07/09	287,700	287,700	287,700	282,200	0.04	4	267	77M
1401/07/06	286,950	286,950	286,950	282,100	0.27	7	2K	672M
1401/07/04	285,700	285,700	285,700	281,350	0.45	20	4K	1B
1401/07/02	284,100	284,100	284,100	280,100	0.56	17	5K	1B
1401/06/30	282,950	282,950	282,950	278,550	0.40	19	5K	1B
1401/06/29	282,600	282,600	282,600	277,450	0.13	16	1K	390M
1401/06/28	282,550	282,550	282,550	277,100	0.02	5	253	71M
1401/06/27	274,000	268,650	279,450	277,050	28.29	140	57K	16B
1401/06/15	219,550	219,550	219,550	215,950	0.33	13	4K	815M
1401/06/14	218,850	218,850	218,850	215,250	0.30	23	4K	767M
1401/06/13	218,750	218,750	218,750	214,600	0.05	3	557	122M
1401/06/12	222,650	222,650	222,650	214,500	0.19	7	1K	247M
1401/06/09	218,350	218,350	218,350	214,100	0.0	3	47	10M
1401/06/08	218,150	218,150	218,150	214,100	0.09	5	1K	228M
1401/06/07	218,000	218,000	218,000	213,900	0.07	5	770	168M
1401/06/06	217,450	217,450	217,450	213,750	0.26	11	3K	637M
1401/06/05	217,300	217,300	217,300	213,200	0.07	4	815	177M
1401/06/02	217,150	217,150	217,150	213,050	0.07	7	846	184M
1401/06/01	216,650	216,650	216,650	212,900	0.21	8	3K	574M
1401/05/31	216,350	216,350	216,350	212,450	0.14	9	2K	373M
1401/05/30	212,200	208,050	212,200	212,150	1.97	177	98K	21B
1401/05/29	208,050	208,050	208,050	208,050	1.99	11	8K	2B
1401/05/25	204,000	204,000	204,000	204,000	2.00	6	2K	408M
1401/05/24	200,000	200,000	200,000	200,000	1.99	5	549	110M
1401/05/23	196,100	196,100	196,100	196,100	1.98	6	900	176M
1401/05/22	192,300	192,300	192,300	192,300	1.99	8	2K	385M
1401/05/19	188,550	188,550	188,550	188,550	1.97	3	405	76M
1401/05/18	184,900	184,900	184,900	184,900	1.99	5	403	75M
1401/05/15	181,300	181,300	181,300	181,300	2.00	3	5	906K
1401/05/12	177,750	177,750	177,750	177,750	1.98	5	600	107M
1401/05/11	174,300	174,300	174,300	174,300	1.99	6	535	93M
1401/05/10	170,900	170,900	170,900	170,900	2.00	4	19K	3B
1401/04/22	167,550	167,550	167,550	167,550	1.98	11	3K	562M
1401/04/06	167,550	167,550	167,550	164,300	0.0	2	7	1M
1401/04/05	167,550	167,550	167,550	164,300	0.0	1	5	838K
1401/04/04	166,650	166,650	166,650	164,300	0.55	4	8K	1B
1401/04/01	169,700	169,700	169,700	163,400	0.12	2	830	141M
1401/03/31	166,400	166,400	166,400	163,200	0.03	4	313	52M
1401/03/30	166,300	166,300	166,300	163,150	0.06	5	1K	172M
1401/03/29	166,250	166,250	166,250	163,050	0.03	2	478	79M
1401/03/28	166,050	166,050	166,050	163,000	0.12	7	2K	286M
1401/03/25	165,800	165,800	165,800	162,800	0.15	4	2K	358M
1401/03/24	165,200	165,200	165,200	162,550	0.34	8	5K	908M
1401/03/23	165,150	165,150	165,150	162,000	0.03	4	354	58M
1401/03/22	164,350	164,350	164,350	161,950	0.50	11	8K	1B
1401/03/21	164,300	164,300	164,300	161,150	0.03	5	640	105M
1401/03/18	163,950	163,950	163,950	161,100	0.22	5	3K	571M
1401/03/17	163,750	163,750	163,750	160,750	0.12	4	2K	284M
1401/03/16	163,250	163,250	163,250	160,550	0.31	8	5K	763M
1401/03/11	162,650	162,650	162,650	160,050	0.34	9	5K	886M
1401/03/10	162,400	162,400	162,400	159,500	0.16	4	2K	382M
1401/03/09	161,900	161,900	161,900	159,250	0.31	8	5K	845M
1401/03/08	160,900	160,900	160,900	158,750	0.63	11	10K	2B
1401/03/07	157,850	151,750	157,850	157,750	1.91	428	307K	48B
1401/03/03	154,800	154,800	154,800	154,800	1.98	7	7K	1B
1401/03/02	151,800	151,800	151,800	151,800	1.98	48	83K	13B
1401/02/31	148,850	148,850	148,850	148,850	1.99	5	282	42M
1401/02/28	145,950	145,950	145,950	145,950	1.99	4	607	89M
1401/02/27	143,100	143,100	143,100	143,100	2.00	4	208	30M
1401/02/26	140,300	140,300	140,300	140,300	2.00	3	140	20M
1401/02/25	137,550	137,550	137,550	137,550	1.96	2	65	9M
1401/02/21	134,900	134,900	134,900	134,900	1.97	2	39	5M
1401/02/20	132,300	132,300	132,300	132,300	1.97	2	43	6M
1401/02/19	129,750	129,750	129,750	129,750	1.96	4	42	5M
1401/02/18	127,250	127,250	127,250	127,250	1.96	4	36K	5B
1401/02/17	124,800	124,800	124,800	124,800	1.96	4	20K	2B
1401/02/12	122,400	122,400	122,400	122,400	2.00	7	34K	4B
1401/02/11	120,000	120,000	120,000	120,000	2.00	7	21K	2B
1401/02/10	117,650	117,650	117,650	117,650	1.99	7	60K	7B
1401/02/07	115,350	115,350	115,350	115,350	1.99	17	60K	7B
1401/02/06	113,100	113,100	113,100	113,100	1.98	6	60K	7B
1401/02/05	110,900	110,900	110,900	110,900	1.98	4	26K	3B
1401/02/04	108,750	108,750	108,750	108,750	1.97	36	60K	7B
1401/01/30	106,650	106,650	106,650	106,650	1.96	2	9	960K
1401/01/29	104,600	104,600	104,600	104,600	2.00	1	210	22M
1401/01/28	102,550	102,550	102,550	102,550	3.95	2	3	308K
1401/01/23	98,650	98,650	98,650	98,650	1.96	2	2K	149M
1401/01/22	96,750	96,750	96,750	96,750	3.98	1	5	484K
1401/01/21	93,050	93,050	93,050	93,050	1.97	1	5	465K
1401/01/20	91,250	91,250	91,250	91,250	1.96	1	50	5M
1401/01/17	89,500	89,500	89,500	89,500	1.99	1	5	448K
1401/01/16	87,750	87,750	87,750	87,750	3.97	1	5	439K
1401/01/15	84,400	84,400	84,400	84,400	1.99	1	5	422K
1401/01/14	82,750	82,750	82,750	82,750	1.97	1	5	414K
1401/01/10	81,150	81,150	81,150	81,150	1.95	2	6	487K
1401/01/09	79,600	79,600	79,600	79,600	3.98	2	6	478K
1401/01/08	76,550	0	0	76,550	0.0	1	400	31M
1401/01/07	76,550	76,550	76,550	76,550	2.00	1	400	31M
1401/01/06	75,050	75,050	75,050	75,050	1.97	1	5	375K
1400/12/28	73,600	73,600	73,600	73,600	1.94	1	5	368K
1400/12/24	72,200	72,200	72,200	72,200	1.98	1	2	144K
1400/12/23	70,800	70,800	70,800	70,800	1.94	1	3	212K
1400/12/22	69,450	69,450	69,450	69,450	1.98	2	3	208K
1400/12/21	68,100	68,100	68,100	68,100	3.97	2	3	204K
1400/12/18	65,500	65,500	65,500	65,500	1.95	2	151	10M
1400/12/17	64,250	64,250	64,250	64,250	1.98	1	39	3M
1400/12/16	63,000	63,000	63,000	63,000	1.94	1	5	315K
1400/12/15	61,800	61,800	61,800	61,800	3.95	2	700	43M
1400/12/14	59,450	59,450	59,450	59,450	1.97	2	3	178K
1400/12/11	58,300	58,300	58,300	58,300	1.92	2	3	175K
1400/12/09	57,200	57,200	57,200	57,200	1.96	1	4K	226M
1400/12/08	56,100	56,100	56,100	56,100	3.99	1	5	280K
1400/12/07	53,950	53,950	53,950	53,950	1.98	1	5	270K
1400/12/04	52,900	52,900	52,900	52,900	1.93	1	3	159K
1400/12/03	51,900	51,900	51,900	51,900	1.96	2	4	208K
1400/12/02	50,900	50,900	50,900	50,900	3.98	1	3	153K
1400/12/01	48,950	48,950	48,950	48,950	1.98	1	3	147K
1400/11/30	48,000	48,000	48,000	48,000	1.91	1	4	192K
1400/11/27	47,100	47,100	47,100	47,100	1.95	1	4	188K
1400/11/25	46,200	46,200	46,200	46,200	3.94	1	5	231K
1400/11/24	44,450	44,450	44,450	44,450	1.95	1	5	222K
1400/11/23	43,600	43,600	43,600	43,600	1.99	2	6	262K
1400/11/20	42,750	42,750	42,750	42,750	1.91	2	6	256K
1400/11/18	41,950	41,950	41,950	41,950	1.94	2	201	8M
1400/11/17	41,150	41,150	41,150	41,150	1.98	2	2	82K
1400/11/16	40,350	40,350	40,350	40,350	1.89	2	122	5M
1400/11/13	39,600	39,600	39,600	39,600	3.94	3	7	277K
1400/11/10	38,100	38,100	38,100	38,100	1.87	1	1	38K
1400/11/09	37,400	37,400	37,400	37,400	3.89	2	79	3M
1400/11/06	36,000	36,000	36,000	36,000	1.98	1	1	36K
1400/11/05	35,300	35,300	35,300	35,300	1.88	2	2	71K
1400/10/28	35,300	35,300	35,300	34,650	0.0	1	1K	35M
1400/10/21	36,000	36,000	36,000	34,650	0.08	3	789	28M
1400/10/15	35,984	35,984	35,984	34,621	0.06	1	696	25M
1400/10/11	35,979	35,979	35,979	34,600	0.01	1	141	5M
1400/10/07	35,194	35,194	35,194	34,596	0.27	2	6K	211M
1400/10/06	35,171	35,171	35,171	34,504	0.06	1	1K	51M
1400/09/21	35,153	35,153	35,153	34,482	0.05	2	1K	42M
1400/09/16	35,737	35,737	35,737	34,464	0.29	4	3K	118M
1400/09/07	35,039	35,039	35,039	34,363	0.03	1	696	24M
1400/08/18	35,693	35,693	35,693	34,352	0.09	1	1K	36M
1400/07/04	35,007	35,007	35,007	34,321	0.0	2	6	210K
1400/06/24	34,990	34,990	34,990	34,321	0.05	5	1K	38M
1400/06/16	35,660	35,660	35,660	34,304	0.04	1	500	18M
1400/06/02	35,648	35,648	35,648	34,289	0.04	3	380	14M
1400/05/16	34,959	34,959	34,959	34,277	0.01	2	679	24M
1400/05/04	34,959	34,959	34,959	34,274	0.0	2	62	2M
1400/04/16	34,958	34,958	34,958	34,274	0.0	1	300	10M
1400/03/01	34,949	34,949	34,949	34,273	0.03	2	2K	64M
1400/02/27	35,602	35,602	35,602	34,264	0.09	1	3K	119M
1400/02/06	35,598	35,598	35,598	34,233	0.01	3	900	32M
1400/02/04	34,912	34,912	34,912	34,229	0.0	1	510	18M
1400/01/28	34,912	34,912	34,912	34,228	0.0	1	100	3M
1400/01/21	35,215	35,215	35,215	34,228	1.08	8	80K	3B
1400/01/18	34,536	34,536	34,536	33,861	0.01	2	855	30M
1400/01/16	34,536	34,536	34,536	33,859	0.0	1	1	35K
1399/12/17	34,533	34,533	34,533	33,859	0.01	3	1K	42M
1399/12/05	34,530	34,530	34,530	33,856	0.01	4	2K	52M
1399/11/20	35,206	35,206	35,206	33,853	0.0	1	150	5M
1399/11/19	34,528	34,528	34,528	33,852	0.0	1	600	21M
1399/11/14	35,202	35,202	35,202	33,851	0.01	2	362	13M
1399/11/13	34,525	34,525	34,525	33,849	0.0	1	100	3M
1399/11/11	34,525	34,525	34,525	33,849	0.0	1	100	3M
1399/10/30	35,197	35,197	35,197	33,849	0.01	3	1K	37M
1399/10/23	35,194	35,194	35,194	33,844	0.01	1	696	24M
1399/10/20	34,515	34,515	34,515	33,841	0.01	13	955	33M
1399/10/09	35,188	35,188	35,188	33,839	0.01	2	948	33M
1399/10/07	34,511	34,511	34,511	33,835	0.0	1	30	1M
1399/10/06	34,510	34,510	34,510	33,835	0.0	2	266	9M
1399/10/03	35,186	35,186	35,186	33,834	0.0	1	120	4M
1399/10/02	34,507	34,507	34,507	33,833	0.01	2	846	29M
1399/09/30	34,506	34,506	34,506	33,831	0.0	2	305	11M
1399/09/25	34,506	34,506	34,506	33,830	0.0	1	100	3M
1399/09/24	34,505	34,505	34,505	33,830	0.0	1	220	8M
1399/09/16	35,149	35,149	35,149	33,829	0.09	3	7K	238M
1399/09/15	34,470	34,470	34,470	33,798	0.01	2	1K	48M
1399/09/12	34,469	34,469	34,469	33,795	0.0	1	296	10M
1399/09/09	35,096	35,096	35,096	33,794	0.14	4	10K	363M
1399/09/08	34,405	34,405	34,405	33,747	0.05	2	7K	241M
1399/09/04	34,404	34,404	34,404	33,731	0.0	1	509	18M
1399/09/03	35,034	35,034	35,034	33,730	0.13	3	10K	333M
1399/09/01	34,356	34,356	34,356	33,687	0.01	3	2K	59M
1399/08/28	34,354	34,354	34,354	33,683	0.01	2	814	28M
1399/08/20	35,023	35,023	35,023	33,681	0.01	1	1K	36M
1399/08/19	34,348	34,348	34,348	33,676	0.0	1	640	22M
1399/08/18	34,346	34,346	34,346	33,675	0.01	1	696	24M
1399/08/17	34,344	34,344	34,344	33,673	0.01	2	951	33M
1399/08/07	35,012	35,012	35,012	33,671	0.01	2	1K	42M
1399/08/06	34,338	34,338	34,338	33,666	0.0	2	240	8M
1399/08/05	34,336	34,336	34,336	33,665	0.01	2	783	27M
1399/08/03	34,332	34,332	34,332	33,663	0.01	3	2K	57M
1399/07/29	34,330	34,330	34,330	33,659	0.01	3	831	29M
1399/07/23	35,000	35,000	35,000	33,657	0.01	2	675	24M
1399/07/22	34,325	34,325	34,325	33,654	0.01	6	1K	37M
1399/07/16	34,953	34,953	34,953	33,652	0.13	20	9K	332M
1399/07/13	34,279	34,279	34,279	33,609	0.01	3	913	31M
1399/07/12	34,262	34,262	34,262	33,607	0.05	7	7K	245M
1399/07/09	34,262	34,262	34,262	33,591	0.0	1	70	2M
1399/06/04	34,261	34,261	34,261	33,591	0.0	2	526	18M
1399/06/02	34,919	34,919	34,919	33,590	0.04	3	3K	105M
1399/05/29	34,247	34,247	34,247	33,576	0.0	1	42	1M
1399/05/27	34,908	34,908	34,908	33,576	0.03	3	2K	79M
1399/05/26	34,236	34,236	34,236	33,566	0.0	2	600	21M
1399/05/25	34,232	34,232	34,232	33,565	0.01	4	2K	55M
1399/05/22	34,232	34,232	34,232	33,561	0.0	1	200	7M
1399/05/21	34,877	34,877	34,877	33,561	0.07	7	5K	191M
1399/05/20	34,205	34,205	34,205	33,536	0.0	1	375	13M
1399/05/19	34,202	34,202	34,202	33,535	0.01	2	1K	39M
1399/05/15	34,199	34,199	34,199	33,532	0.01	4	2K	52M
1399/05/14	34,860	34,860	34,860	33,529	0.03	8	2K	67M
1399/05/11	34,190	34,190	34,190	33,520	0.0	1	150	5M
1399/05/08	34,189	34,189	34,189	33,520	0.0	2	295	10M
1399/05/07	34,858	34,858	34,858	33,519	0.0	1	115	4M
1399/05/06	34,187	34,187	34,187	33,518	0.0	1	413	14M
1399/05/05	34,187	34,187	34,187	33,517	0.0	2	197	7M
1399/05/04	34,186	34,186	34,186	33,517	0.0	2	329	11M
1399/05/01	34,847	34,847	34,847	33,516	0.03	4	2K	70M
1399/04/31	34,176	34,176	34,176	33,507	0.0	5	416	14M
1399/04/30	34,175	34,175	34,175	33,506	0.0	3	584	20M
1399/04/28	34,844	34,844	34,844	33,505	0.0	1	115	4M
1399/04/25	34,157	34,157	34,157	33,504	0.05	3	7K	239M
1399/04/24	34,155	34,155	34,155	33,488	0.01	3	936	32M
1399/04/23	34,150	34,150	34,150	33,486	0.01	7	2K	79M
1399/04/18	34,793	34,793	34,793	33,481	0.08	5	6K	202M
1399/04/14	34,792	34,792	34,792	33,455	0.0	1	134	5M
1399/04/10	34,123	34,123	34,123	33,454	0.0	4	201	7M
1399/04/08	34,791	34,791	34,791	33,454	0.0	2	118	4M
1399/04/04	34,120	34,120	34,120	33,453	0.01	3	706	24M
1399/04/02	34,789	34,789	34,789	33,451	0.0	1	10	348K
1399/04/01	34,107	34,107	34,107	33,451	0.04	2	5K	186M
1399/03/31	34,104	34,104	34,104	33,439	0.01	4	1K	46M
1399/03/26	34,771	34,771	34,771	33,436	0.01	1	383	13M
1399/03/25	34,099	34,099	34,099	33,434	0.01	3	1K	47M
1399/03/24	34,098	34,098	34,098	33,431	0.0	2	290	10M
1399/03/21	34,095	34,095	34,095	33,430	0.01	4	1K	47M
1399/03/19	34,093	34,093	34,093	33,427	0.01	3	921	31M
1399/03/18	34,092	34,092	34,092	33,425	0.0	2	503	17M
1399/03/17	34,089	34,089	34,089	33,424	0.01	2	1K	48M
1399/03/13	34,757	34,757	34,757	33,421	0.0	1	87	3M
1399/03/12	34,089	34,089	34,089	33,421	0.0	1	50	2M
1399/03/11	34,087	34,087	34,087	33,421	0.01	2	1K	37M
1399/03/10	34,083	34,083	34,083	33,419	0.01	4	2K	58M
1399/03/06	34,079	34,079	34,079	33,415	0.01	3	2K	68M
1399/03/03	34,076	34,077	34,077	33,411	0.01	2	1K	37M
1399/02/31	34,076	34,076	34,076	33,409	0.0	2	644	22M
1399/02/30	34,724	34,724	34,724	33,408	0.06	10	4K	148M
1399/02/28	34,055	34,055	34,055	33,389	0.0	1	600	20M
1399/02/27	34,054	34,054	34,054	33,388	0.0	3	348	12M
1399/02/24	34,718	34,718	34,718	33,387	0.01	3	1K	35M
1399/02/23	34,048	34,048	34,048	33,383	0.01	1	1K	34M
1399/02/22	34,047	34,047	34,047	33,381	0.0	2	231	8M
1399/02/20	34,711	34,711	34,711	33,380	0.01	2	970	34M
1399/02/17	34,036	34,036	34,036	33,376	0.02	4	3K	106M
1399/02/16	34,034	34,034	34,034	33,369	0.01	5	1K	36M
1399/02/15	34,033	34,033	34,033	33,367	0.0	1	600	20M
1399/02/10	34,024	34,024	34,024	33,366	0.03	5	4K	141M
1399/02/08	34,680	34,680	34,680	33,357	0.03	3	2K	76M
1399/02/07	33,995	33,995	33,995	33,347	0.05	9	8K	277M
1399/02/06	33,969	33,969	33,969	33,329	0.08	11	12K	404M
1399/02/02	34,577	34,577	34,577	33,303	0.17	11	13K	432M
1399/01/31	33,910	33,910	33,910	33,248	0.01	1	696	24M
1399/01/27	34,571	34,571	34,571	33,246	0.01	1	800	28M
1399/01/23	34,558	34,558	34,558	33,242	0.04	3	3K	98M
1399/01/20	33,892	33,892	33,892	33,229	0.0	2	466	16M
1399/01/19	33,891	33,891	33,891	33,228	0.0	1	666	23M
1399/01/18	33,890	33,890	33,890	33,227	0.0	1	383	13M
1399/01/17	34,515	34,515	34,515	33,226	0.11	5	9K	299M
1399/01/09	34,512	34,512	34,512	33,188	0.01	1	600	21M
1398/12/27	34,508	34,508	34,508	33,185	0.01	1	1K	35M
1398/12/26	33,843	33,843	33,843	33,181	0.0	3	260	9M
1398/12/21	34,490	34,490	34,490	33,180	0.05	2	4K	128M
1398/12/20	33,825	33,825	33,825	33,164	0.01	1	750	25M
1398/12/19	33,822	33,822	33,822	33,162	0.01	3	1K	44M
1398/12/17	33,820	33,820	33,820	33,159	0.01	2	800	27M
1398/12/14	34,477	34,477	34,477	33,157	0.02	1	1K	50M
1398/12/13	33,776	33,776	33,776	33,151	0.11	10	17K	577M
1398/12/12	33,773	33,773	33,773	33,114	0.01	3	2K	52M
1398/11/26	33,111	33,111	33,111	33,111	2.00	7	5K	161M
1398/11/19	32,462	32,462	32,462	32,462	2.00	4	3K	97M
1398/11/01	31,826	31,826	31,826	31,826	2.00	2	3K	82M
1398/10/18	31,202	31,202	31,202	31,202	2.00	4	8K	257M
1398/10/15	30,591	30,591	30,591	30,591	4.00	8	2K	65M
1398/10/07	29,415	29,415	29,415	29,415	2.00	4	6K	176M
1398/10/01	28,839	28,839	28,839	28,839	2.00	4	10K	280M
1398/09/27	28,274	28,274	28,274	28,274	4.00	4	3K	95M
1398/09/26	27,187	27,187	27,187	27,187	2.00	5	3K	91M
1398/09/23	26,654	26,654	26,654	26,654	4.00	4	2K	55M
1398/09/20	25,629	25,629	25,629	25,629	2.00	3	10K	264M
1398/09/19	25,127	25,127	25,127	25,127	2.00	11	2K	57M
1398/09/03	24,635	24,635	24,635	24,635	2.00	3	551	14M
1398/09/02	24,152	24,152	24,152	24,152	2.00	6	1K	27M
1398/08/25	23,679	23,679	23,679	23,679	4.00	3	2K	48M
1398/08/21	22,769	22,769	22,769	22,769	2.00	12	2K	37M
1398/08/06	22,323	22,323	22,323	22,323	2.00	3	694	15M
1398/08/01	21,886	21,886	21,886	21,886	2.00	3	1K	22M
1398/07/30	21,457	21,457	21,457	21,457	2.00	4	1K	21M
1398/07/29	21,037	21,037	21,037	21,037	2.00	4	1K	21M
1398/07/28	20,625	20,625	20,625	20,625	4.00	5	5K	108M
1398/07/24	19,832	19,832	19,832	19,832	2.00	2	2K	40M
1398/07/23	19,444	19,444	19,444	19,444	2.00	1	2K	31M
1398/07/22	19,063	19,063	19,063	19,063	2.00	1	1K	19M
1398/07/15	18,690	18,690	18,690	18,690	2.00	2	5K	96M
1398/07/13	18,324	18,324	18,324	18,324	2.00	3	1K	18M
1398/07/10	17,965	17,965	17,965	17,965	2.00	3	1K	18M
1398/07/08	17,613	17,613	17,613	17,613	2.00	3	1K	18M
1398/07/06	17,268	17,268	17,268	17,268	2.00	4	2K	41M
1398/07/03	16,930	16,930	16,930	16,930	1.99	2	2K	34M
1398/07/02	16,599	16,599	16,599	16,599	2.00	2	2K	33M
1398/07/01	16,274	16,274	16,274	16,274	0.0	3	701	11M
1398/06/30	16,274	16,274	16,274	16,274	0.0	3	6K	97M
1398/06/27	16,274	16,274	16,274	16,274	0.0	4	2K	30M
1398/06/26	16,274	16,274	16,274	16,274	2.00	2	1K	16M
1398/06/13	15,955	15,955	15,955	15,955	3.00	1	2K	26M
1398/06/11	15,491	15,491	15,491	15,491	3.00	4	5K	70M
1398/05/30	15,040	15,040	15,040	15,040	0.01	5	5K	75M
1398/04/12	15,005	15,005	15,400	15,039	0.74	7	1K	21M
1398/04/10	14,901	14,901	15,000	14,928	0.23	8	1K	17M
1398/03/27	14,894	14,894	14,894	14,894	0.0	3	963	14M
1398/03/18	14,850	14,850	14,900	14,894	10.33	9	6K	93M
1398/03/11	13,500	13,500	13,500	13,500	6.58	5	1K	20M
1398/02/23	12,666	12,666	12,666	12,666	3.82	7	3K	39M
1398/02/18	12,200	12,200	12,200	12,200	10.92	4	8K	96M
1397/12/20	10,999	10,999	10,999	10,999	6.26	5	2K	21M
1397/11/27	10,351	10,351	10,351	10,351	0.0	1	501	5M
1397/11/17	10,351	10,351	10,351	10,351	0.01	3	5K	56M
1397/11/10	10,350	10,350	10,350	10,350	(13.75)	5	11K	109M
1397/11/08	12,000	12,000	12,000	12,000	0.0	1	200	2M
1397/11/06	12,000	12,000	12,000	12,000	(4.0)	4	2K	23M
1397/11/03	12,500	12,500	12,500	12,500	(4.3)	15	5K	61M
1397/10/26	13,061	13,061	13,061	13,061	0.0	3	3K	39M
1397/10/24	13,101	13,000	13,101	13,061	(0.31)	4	2K	33M
1397/10/22	13,101	13,101	13,101	13,101	0.0	6	6K	76M
1397/10/19	13,101	13,101	13,101	13,101	0.0	21	45K	587M
1397/10/17	13,101	13,101	13,101	13,101	(5.73)	5	9K	112M
1397/10/10	13,898	13,898	13,898	13,898	(0.71)	1	100	1M
1397/10/03	13,998	13,998	13,998	13,998	(1.28)	1	200	3M
1397/09/26	14,180	14,180	14,180	14,180	(0.13)	1	75	1M
1397/09/21	14,199	14,199	14,199	14,199	(1.32)	3	390	6M
1397/09/19	14,389	14,389	14,389	14,389	(2.71)	1	446	6M
1397/09/17	14,790	14,790	14,790	14,790	(0.74)	4	1K	19M
1397/09/05	14,900	14,900	14,900	14,900	(5.1)	2	4K	57M
1397/08/26	15,700	15,700	15,700	15,700	(0.17)	13	27K	416M
1397/08/02	15,727	15,727	15,727	15,727	0.0	2	1K	19M
1397/07/28	15,727	15,727	15,727	15,727	0.0	6	6K	94M
1397/07/25	15,727	15,727	15,727	15,727	0.0	4	5K	82M
1397/07/23	15,727	15,727	15,727	15,727	0.0	5	8K	120M
1397/07/18	15,727	15,727	15,727	15,727	0.0	22	23K	364M
1397/07/11	16,005	16,005	16,005	15,727	0.63	24	26K	418M
1397/07/09	23,400	23,400	23,400	15,629	6.55	13	11K	257M
1397/07/07	19,989	19,989	19,989	14,668	34.26	23	41K	826M
1397/07/04	11,003	11,003	11,003	10,925	0.0	1	300	3M
1397/06/26	20,000	20,000	22,221	10,925	104.28	36	38K	760M
1396/07/16	5,373	5,373	5,373	5,373	9.99	9	10K	55M
1396/07/04	4,885	4,885	4,885	4,885	10.00	5	4K	18M
1396/05/11	4,441	4,441	4,441	4,441	9.98	3	11K	48M
1396/04/27	4,441	4,441	4,441	4,441	9.98	2	3K	13M
1396/01/27	4,038	4,038	4,038	4,038	10.00	2	3K	11M
1396/01/14	3,671	3,671	3,671	3,671	9.98	1	5K	18M
1395/12/24	3,338	3,338	3,338	3,338	9.98	1	500	2M
1395/12/14	3,035	3,035	3,035	3,035	0.0	1	6K	20M
1395/11/25	3,035	3,035	3,035	3,035	(0.82)	1	49	149K
1395/08/10	3,060	3,060	3,060	3,060	2.38	1	3K	9M
1395/08/09	3,001	2,950	3,001	2,989	8.61	3	8K	23M
1395/06/27	2,752	2,752	2,752	2,752	0.07	1	1K	3M
1395/05/31	2,750	2,750	2,750	2,750	1.97	1	106K	290M
1395/04/28	2,722	2,722	2,722	2,722	0.26	1	800	2M
1395/04/23	2,715	2,715	2,715	2,715	0.41	1	5K	15M
1395/03/31	2,704	2,704	2,704	2,704	0.15	1	1K	4M
1395/03/29	2,700	2,700	2,700	2,700	(1.82)	7	1K	3M
1394/12/24	2,750	2,750	2,750	2,750	0.0	1	60	165K
1394/12/22	2,750	2,750	2,751	2,750	1.85	2	690	2M
1394/11/27	2,700	2,700	2,700	2,700	5.68	3	1K	3M
1394/08/11	2,555	2,555	2,555	2,555	(0.08)	2	900	2M
1394/07/07	2,501	2,501	2,700	2,557	1.87	2	6K	14M
1394/07/01	2,523	2,500	2,523	2,510	17.29	4	25K	62M
1394/06/16	2,140	2,140	2,140	2,140	(0.33)	1	360	770K
1394/06/02	2,012	2,012	2,410	2,147	(10.43)	4	2K	5M
1394/04/02	2,410	2,410	2,410	2,410	0.0	1	5K	12M
1394/03/10	2,410	2,410	2,410	2,410	0.0	1	195	470K
1394/03/06	2,410	2,410	2,410	2,410	(0.04)	1	2K	5M
1394/03/03	2,411	2,410	2,411	2,411	(19.63)	7	21K	51M
1393/11/19	3,000	3,000	3,000	3,000	13.64	1	1K	3M
1393/11/04	2,640	2,640	2,640	2,640	0.23	1	10K	26M
1393/11/01	2,650	2,600	2,650	2,634	0.92	9	31K	82M
1393/10/17	2,610	2,610	2,610	2,610	(14.98)	1	10	26K
1393/09/02	3,070	3,070	3,070	3,070	9.64	1	220	675K
1393/08/18	2,800	2,800	2,800	2,800	(0.36)	1	900	3M
1393/08/11	2,810	2,810	2,810	2,810	0.0	1	5K	14M
1393/07/12	2,810	2,810	2,810	2,810	17.08	1	21K	59M
1393/06/30	2,400	2,400	2,400	2,400	0.0	3	3K	6M
1393/06/18	2,400	2,400	2,400	2,400	(14.29)	1	450	1M
1393/06/17	2,800	2,800	2,800	2,800	16.81	1	460	1M
1393/06/04	2,375	2,375	2,400	2,397	(0.13)	2	22K	52M
1393/06/01	2,400	2,400	2,400	2,400	0.0	2	10K	25M
1393/05/11	2,400	2,400	2,400	2,400	0.0	1	9K	22M
1393/04/22	2,400	2,400	2,400	2,400	(0.74)	1	5K	12M
1393/04/21	2,418	2,418	2,419	2,418	0.12	2	20K	48M
1393/04/14	2,415	2,415	2,415	2,415	(0.04)	1	100	242K
1393/04/08	2,416	2,416	2,416	2,416	0.0	1	6K	13M
1393/04/07	2,416	2,416	2,416	2,416	0.67	1	42	101K
1393/04/04	2,400	2,400	2,400	2,400	15.89	1	3K	7M
1393/03/27	2,071	2,071	2,071	2,071	0.34	1	2K	4M
1393/03/26	2,500	2,040	2,500	2,064	(17.44)	2	15K	31M
1393/03/19	2,500	2,500	2,500	2,500	(3.85)	1	210	525K
1393/03/12	2,600	2,600	2,600	2,600	(1.89)	1	786	2M
1393/02/31	2,700	2,650	2,700	2,650	0.0	2	10K	27M
1393/01/11	2,650	2,650	2,650	2,650	3.76	1	10K	26M
1392/12/27	2,554	2,554	2,554	2,554	0.0	1	900	2M
1392/12/04	3,000	2,500	3,000	2,554	(14.75)	3	9K	24M
1392/12/03	3,000	2,000	3,000	2,996	(2.47)	9	320K	959M
1392/04/24	3,072	3,072	3,072	3,072	4.99	4	2K	5M
1392/04/19	2,926	2,926	2,926	2,926	0.55	1	142	415K
1392/04/17	2,910	2,910	2,910	2,910	4.98	2	1K	3M
1392/04/16	2,772	2,772	2,772	2,772	5.00	3	750	2M
1392/04/12	2,640	2,510	2,642	2,640	(0.04)	26	42K	110M
1392/04/11	2,641	2,640	2,641	2,641	0.0	10	13K	35M
1392/04/10	2,641	2,641	2,642	2,641	(5.0)	35	37K	98M
1392/04/08	2,780	2,780	2,780	2,780	(4.99)	1	400	1M
1392/04/05	2,926	2,926	2,926	2,926	4.13	1	458	1M
1392/04/02	2,641	2,641	2,910	2,810	1.08	2	2K	4M
1392/04/01	2,780	2,780	2,780	2,780	(4.99)	1	100	278K
1392/03/25	2,926	2,926	2,926	2,926	(5.0)	1	100	293K
1392/02/25	3,080	3,080	3,080	3,080	(5.0)	32	50K	154M
1392/02/24	3,242	3,242	3,242	3,242	0.0	4	10K	32M
1392/02/22	3,242	3,242	3,242	3,242	0.0	62	50K	162M
1392/02/21	3,242	3,242	3,242	3,242	(4.98)	3	5K	18M
1392/02/17	3,412	3,412	3,412	3,412	(4.98)	56	51K	174M
1392/02/09	3,591	3,591	3,591	3,591	(5.0)	1	500	2M
1391/10/02	3,780	3,780	3,780	3,780	(4.98)	1	1K	4M
1391/09/13	4,138	3,932	4,138	3,978	(3.87)	8	11K	44M
1391/09/12	4,137	4,137	4,138	4,138	(4.96)	28	46K	188M
1391/09/11	4,354	4,354	4,354	4,354	(5.0)	3	7K	30M
1391/09/08	4,583	4,582	4,583	4,583	4.99	60	150K	687M
1391/09/07	4,410	4,192	4,410	4,365	(1.02)	23	48K	210M
1391/09/06	4,410	4,410	4,410	4,410	4.98	8	6K	26M
1391/09/01	4,201	4,201	4,201	4,201	(5.0)	25	58K	246M
1391/08/30	4,422	4,422	4,422	4,422	(4.98)	40	89K	395M
1391/08/29	4,650	4,649	4,670	4,654	0.09	48	64K	298M
1391/08/28	4,650	4,650	4,650	4,650	(1.44)	6	8K	40M
1391/08/27	4,712	4,711	4,725	4,718	(4.84)	15	26K	125M
1391/08/21	4,958	4,958	4,958	4,958	5.00	2	500	2M
1391/08/17	4,690	4,650	4,908	4,722	1.01	48	58K	273M
1391/08/16	4,650	4,650	4,775	4,675	367.50	58	98K	460M