Name: روغن نباتی ناب
Creator: حال و هوا

جدول آخرین قیمت و نمودار
روغن‌ نباتی‌ ناب
غناب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,151	1,151	1,151	1,151	(2.95)	29	5M	5B
1405/06/28	1,254	1,182	1,254	1,186	(2.63)	129	19M	22B
1405/06/25	1,221	1,171	1,221	1,217	2.61	557	107M	131B
1405/06/24	1,141	1,141	1,187	1,186	2.86	289	57M	67B
1405/06/23	1,165	1,123	1,191	1,153	(0.35)	481	64M	74B
1405/06/22	1,159	1,111	1,161	1,157	2.57	448	71M	82B
1405/06/21	1,115	1,099	1,159	1,128	(0.35)	683	97M	109B
1405/06/18	1,130	1,130	1,181	1,132	(2.75)	594	92M	105B
1405/06/17	1,181	1,150	1,181	1,164	1.48	404	55M	64B
1405/06/16	1,148	1,123	1,148	1,147	2.87	350	58M	67B
1405/06/15	1,110	1,093	1,150	1,115	(0.98)	779	129M	143B
1405/06/14	1,131	1,115	1,182	1,126	(2.0)	627	111M	125B
1405/06/11	1,149	1,149	1,149	1,149	(2.96)	39	5M	6B
1405/06/10	1,177	1,177	1,228	1,186	(2.23)	1,108	166M	197B
1405/06/09	1,213	1,213	1,217	1,213	(2.96)	233	24M	29B
1405/06/08	1,250	1,234	1,251	1,250	2.88	465	82M	102B
1405/06/07	1,250	1,234	1,251	1,250	2.88	465	82M	102B
1405/06/04	1,217	1,183	1,217	1,215	2.79	340	37M	45B
1405/06/03	1,195	1,155	1,199	1,182	1.37	491	68M	81B
1405/06/02	1,177	1,120	1,183	1,166	1.48	547	73M	85B
1405/06/01	1,158	1,092	1,158	1,149	2.13	709	108M	124B
1405/05/31	1,125	1,125	1,125	1,125	2.93	269	35M	40B
1405/05/28	1,096	1,066	1,096	1,093	2.63	305	43M	47B
1405/05/27	1,066	1,041	1,066	1,065	2.90	388	75M	80B
1405/05/26	1,035	1,035	1,035	1,035	2.99	121	16M	16B
1405/05/25	953	953	1,007	1,005	2.76	304	87M	87B
1405/05/24	990	938	991	978	1.45	292	47M	46B
1405/05/21	968	930	968	964	2.55	387	84M	81B
1405/05/20	968	930	968	964	2.55	389	86M	82B
1405/05/19	937	904	946	940	2.29	424	130M	122B
1405/05/18	954	900	954	919	(0.86)	607	144M	132B
1405/05/17	929	905	929	927	2.77	336	59M	55B
1405/05/14	902	895	902	902	2.97	248	55M	50B
1405/05/13	876	866	876	876	2.94	215	47M	41B
1405/05/12	876	866	876	876	2.94	215	47M	41B
1405/05/11	851	837	851	851	2.90	171	54M	46B
1405/05/10	827	827	827	827	2.99	136	37M	30B
1405/05/07	804	770	804	803	2.82	194	38M	30B
1405/05/06	781	781	781	781	2.90	25	3M	2B
1405/05/05	781	781	781	781	2.90	7	240K	187M
1405/04/29	760	748	760	759	2.85	64	17M	13B
1405/04/28	708	708	750	738	1.23	179	35M	26B
1405/04/27	731	729	731	729	(2.93)	28	3M	2B
1405/04/24	752	744	786	751	(1.96)	120	16M	12B
1405/04/23	764	764	793	766	(2.67)	130	21M	16B
1405/04/22	787	787	787	787	(2.96)	37	13M	10B
1405/04/21	811	811	820	811	(2.99)	72	14M	12B
1405/04/20	829	829	865	836	(2.11)	223	39M	33B
1405/04/17	880	833	883	854	(0.47)	288	56M	48B
1405/04/15	832	832	874	858	0.82	129	19M	17B
1405/04/14	832	832	874	858	0.82	129	19M	17B
1405/04/13	832	832	874	858	0.82	129	19M	17B
1405/04/10	832	832	874	858	0.82	129	19M	17B
1405/04/09	860	810	860	851	1.92	252	39M	33B
1405/04/08	811	811	837	835	2.71	223	38M	32B
1405/04/07	815	784	832	813	0.62	343	63M	51B
1405/04/06	790	790	821	808	1.13	161	33M	26B
1405/04/03	780	780	828	799	(0.62)	364	54M	43B
1405/04/01	804	804	804	804	(2.9)	14	3M	2B
1405/03/31	828	828	829	828	(2.93)	67	12M	10B
1405/03/30	889	840	889	853	(1.39)	336	53M	45B
1405/03/27	846	846	896	865	(0.8)	542	86M	75B
1405/03/26	903	851	903	871	(0.68)	644	113M	98B
1405/03/25	877	877	877	877	2.93	40	2M	2B
1405/03/24	852	852	852	852	2.90	166	36M	31B
1405/03/23	828	828	828	828	2.99	177	44M	37B
1405/03/20	780	775	820	804	0.75	636	107M	86B
1405/03/19	798	797	798	798	2.97	179	38M	30B
1405/03/18	775	775	775	775	(2.88)	53	7M	5B
1405/03/17	790	775	802	798	2.44	592	95M	76B
1405/03/16	815	774	815	779	(2.26)	587	84M	65B
1405/03/13	817	778	820	797	(0.5)	641	101M	80B
1405/03/12	799	780	803	801	2.69	459	77M	61B
1405/03/11	781	762	781	780	2.77	481	92M	72B
1405/03/10	759	759	759	759	2.99	23	4M	3B
1405/03/09	737	737	737	737	2.93	46	10M	7B
1405/03/06	716	716	716	716	2.87	114	36M	26B
1405/03/05	716	716	716	716	2.87	114	36M	26B
1405/03/04	696	696	696	696	2.96	18	2M	1B
1405/03/03	676	676	676	676	2.89	25	5M	3B
1404/12/09	669	638	669	641	(2.44)	83	12M	8B
1404/12/06	668	646	682	657	(1.2)	205	31M	20B
1404/12/05	670	664	670	665	(2.78)	177	21M	14B
1404/12/04	661	661	689	684	2.24	144	11M	8B
1404/12/03	661	659	693	669	(1.47)	195	25M	17B
1404/12/02	679	679	680	679	(2.86)	104	16M	11B
1404/11/29	712	673	712	699	1.01	90	18M	12B
1404/11/27	664	662	702	692	1.47	386	71M	49B
1404/11/26	716	681	716	682	(2.85)	35	6M	4B
1404/11/25	699	695	735	702	(1.96)	183	31M	22B
1404/11/21	716	716	728	716	(2.98)	267	37M	26B
1404/11/20	738	738	738	738	(2.89)	45	7M	5B
1404/11/19	803	757	803	760	(2.56)	84	14M	11B
1404/11/14	777	776	805	780	(2.5)	94	17M	13B
1404/11/13	795	789	825	800	(1.6)	271	34M	27B
1404/11/12	801	798	845	813	(1.09)	518	94M	77B
1404/11/11	811	793	833	822	1.36	124	18M	14B
1404/11/08	801	801	833	811	(0.73)	846	161M	131B
1404/11/07	817	817	817	817	(1.92)	24	3M	2B
1404/11/06	833	833	833	833	(1.88)	14	1M	1B
1404/11/05	849	849	849	849	(1.96)	20	3M	2B
1404/11/04	866	866	866	866	(1.93)	30	4M	4B
1404/11/01	883	883	883	883	(2.0)	67	8M	7B
1404/10/30	901	899	915	901	(1.74)	267	45M	40B
1404/10/29	930	894	930	917	0.55	905	114M	104B
1404/10/28	913	902	913	912	1.79	846	136M	124B
1404/10/24	898	885	898	896	1.70	1,018	173M	155B
1404/10/23	881	881	881	881	1.97	82	8M	7B
1404/10/22	864	864	864	864	1.89	33	2M	2B
1404/10/17	848	848	848	848	1.92	289	58M	49B
1404/10/16	832	832	832	832	1.96	63	10M	8B
1404/10/15	817	806	817	816	1.87	678	125M	102B
1404/10/14	801	801	801	801	1.91	72	9M	8B
1404/10/10	786	786	786	786	1.95	49	4M	3B
1404/10/09	772	760	772	771	1.85	603	124M	96B
1404/10/08	757	757	757	757	1.88	86	9M	7B
1404/10/07	743	743	743	743	1.92	48	6M	4B
1404/10/06	729	729	729	729	1.96	77	13M	10B
1404/10/03	715	715	715	715	2.00	11	799K	572M
1404/09/24	713	692	713	701	(0.28)	331	44M	31B
1404/09/23	708	688	711	703	0.72	334	51M	36B
1404/09/22	694	685	704	698	0.87	247	29M	20B
1404/09/19	691	688	709	692	(1.42)	371	60M	42B
1404/09/18	702	702	702	702	1.89	62	11M	7B
1404/09/16	699	686	710	689	(1.43)	149	24M	16B
1404/09/15	691	690	707	699	0.0	128	12M	9B
1404/09/12	689	686	711	699	0.0	149	23M	16B
1404/09/11	703	688	706	699	0.72	94	8M	6B
1404/09/10	700	684	710	694	(0.43)	113	13M	9B
1404/09/09	686	683	707	697	0.14	116	11M	8B
1404/09/08	696	696	698	696	(1.97)	202	27M	19B
1404/09/05	711	710	711	710	(1.93)	48	6M	4B
1404/09/04	718	718	740	724	(1.09)	228	22M	16B
1404/09/02	726	722	735	732	1.53	196	24M	17B
1404/09/01	721	715	722	721	1.84	207	24M	17B
1404/08/28	708	704	708	708	1.87	90	7M	5B
1404/08/27	693	692	695	695	1.91	183	27M	19B
1404/08/26	680	678	682	682	1.94	155	24M	16B
1404/08/25	678	659	678	669	(0.45)	203	33M	22B
1404/08/24	669	667	693	672	(1.18)	167	21M	14B
1404/08/21	697	674	697	680	(0.87)	134	19M	13B
1404/08/20	700	676	700	686	(0.15)	100	11M	7B
1404/08/19	671	671	697	687	0.44	170	18M	12B
1404/08/18	695	682	695	684	(1.58)	75	9M	6B
1404/08/17	692	687	710	695	(0.86)	133	12M	8B
1404/08/14	702	697	724	701	(1.41)	236	42M	30B
1404/08/13	689	689	716	711	1.28	178	24M	17B
1404/08/12	699	697	717	702	(1.27)	439	56M	39B
1404/08/11	702	700	718	711	0.57	226	22M	16B
1404/08/10	720	697	721	707	(0.28)	218	22M	16B
1404/08/07	704	702	711	709	1.58	339	51M	36B
1404/08/06	699	691	715	698	(0.99)	226	27M	19B
1404/08/05	719	699	720	705	(1.12)	252	30M	21B
1404/08/04	713	710	729	713	(1.52)	198	29M	21B
1404/08/03	736	713	736	724	0.14	68	7M	5B
1404/07/30	733	720	733	723	0.56	79	13M	9B
1404/07/29	719	719	720	719	(1.91)	121	22M	16B
1404/07/28	750	731	750	733	(1.61)	95	15M	11B
1404/07/27	752	731	755	745	0.13	122	15M	11B
1404/07/26	744	738	745	744	1.78	193	38M	29B
1404/07/23	733	721	741	731	(0.14)	92	11M	8B
1404/07/22	740	731	746	732	(1.74)	254	49M	36B
1404/07/21	759	731	759	745	0.0	167	23M	17B
1404/07/20	740	738	747	745	1.64	175	24M	18B
1404/07/19	732	720	739	733	1.10	153	22M	16B
1404/07/16	719	719	745	725	(1.09)	268	46M	34B
1404/07/15	736	725	736	733	1.52	223	31M	23B
1404/07/14	731	730	731	722	0.70	28	5M	4B
1404/06/24	708	708	708	717	(0.69)	42	5M	3B
1404/06/23	713	713	713	722	(0.69)	26	5M	3B
1404/06/22	718	718	718	727	(0.68)	37	5M	3B
1404/06/18	731	731	739	732	(1.74)	83	15M	11B
1404/06/17	739	739	739	745	(1.19)	55	8M	6B
1404/06/15	742	742	744	754	(1.31)	101	13M	9B
1404/06/12	753	753	788	764	(1.55)	175	37M	28B
1404/06/11	812	769	814	776	(2.02)	170	23M	18B
1404/06/09	765	765	810	792	0.51	141	24M	19B
1404/06/08	768	768	768	788	(0.38)	20	3M	2B
1404/06/05	790	790	802	791	(2.83)	106	27M	21B
1404/06/04	832	801	845	814	(1.33)	107	19M	16B
1404/06/03	837	809	841	825	(1.08)	108	15M	13B
1404/06/01	859	826	876	834	(2.0)	113	22M	18B
1404/05/29	841	839	859	851	(1.5)	86	13M	11B
1404/05/28	888	844	889	864	(0.23)	72	7M	6B
1404/05/27	862	854	871	866	2.36	126	22M	19B
1404/05/26	857	843	859	846	1.44	138	15M	13B
1404/05/25	821	800	842	834	1.83	153	23M	19B
1404/05/22	850	809	855	819	(1.68)	213	47M	39B
1404/05/21	839	818	840	833	1.96	159	27M	22B
1404/05/20	782	782	827	817	1.74	128	19M	15B
1404/05/19	820	791	825	803	(1.47)	183	38M	30B
1404/05/18	830	799	836	815	0.37	73	11M	9B
1404/05/15	808	806	820	812	(2.17)	155	30M	24B
1404/05/14	829	829	829	830	(2.81)	103	22M	18B
1404/05/13	871	842	871	854	(1.61)	113	14M	12B
1404/05/12	841	841	886	868	0.81	205	21M	19B
1404/05/11	874	841	889	861	(0.69)	196	26M	23B
1404/05/08	840	840	889	867	0.23	444	95M	83B
1404/05/07	880	855	880	865	(1.82)	88	15M	13B
1404/05/06	889	851	889	881	1.97	255	32M	29B
1404/05/05	874	825	875	864	1.65	419	72M	63B
1404/05/04	853	821	853	850	2.53	425	78M	66B
1404/05/01	829	829	829	829	2.98	108	26M	22B
1404/04/31	806	806	806	805	2.81	109	25M	20B
1404/04/30	783	783	783	783	2.89	141	30M	23B
1404/04/29	731	731	772	761	1.47	377	66M	50B
1404/04/28	744	744	773	750	(2.22)	329	46M	35B
1404/04/25	767	767	767	767	(2.91)	146	35M	27B
1404/04/24	790	790	790	790	(2.95)	94	25M	19B
1404/04/23	791	791	791	814	(0.12)	7	1M	934M
1404/04/22	779	779	779	815	(0.49)	22	2M	2B
1404/04/21	797	797	797	819	(0.24)	12	2M	1B
1404/04/18	798	798	798	821	(0.12)	4	662K	528M
1404/04/17	798	798	798	822	0.0	3	262K	209M
1404/04/16	800	800	800	822	(0.24)	16	2M	1B
1404/04/11	801	801	801	824	(0.12)	12	1M	912M
1404/04/10	801	801	801	825	0.0	2	206K	165M
1404/03/21	820	820	850	825	(2.37)	196	29M	24B
1404/03/20	823	823	823	845	(0.35)	13	3M	2B
1404/03/19	824	824	824	848	(0.12)	11	1M	855M
1404/03/18	833	833	833	849	(1.05)	32	8M	7B
1404/03/17	834	834	834	858	(0.12)	9	1M	912M
1404/03/13	873	847	873	859	(1.6)	243	17M	15B
1404/03/12	865	856	908	873	(1.02)	340	37M	32B
1404/03/11	875	874	911	882	(2.11)	132	21M	18B
1404/03/06	925	874	925	901	0.0	194	14M	13B
1404/03/05	901	901	928	901	(2.91)	402	77M	69B
1404/03/04	945	909	946	928	(0.96)	71	14M	13B
1404/02/28	937	926	937	937	2.97	561	82M	77B
1404/02/27	908	900	910	910	2.94	371	43M	39B
1404/02/24	887	875	888	884	2.43	533	67M	59B
1404/02/23	867	849	871	863	2.01	361	53M	45B
1404/02/22	846	846	846	846	2.92	232	33M	28B
1404/02/21	858	810	858	822	(1.56)	395	49M	40B
1404/02/20	819	819	837	835	2.71	395	61M	51B
1404/02/17	780	780	817	813	2.39	542	128M	104B
1404/02/16	800	780	811	794	(0.63)	215	21M	17B
1404/02/15	800	789	818	799	0.50	293	28M	23B
1404/02/14	792	792	821	795	(2.57)	273	27M	22B
1404/02/13	820	815	849	816	(2.86)	175	25M	20B
1404/02/10	831	830	869	840	(1.75)	558	74M	62B
1404/02/09	850	846	871	855	(1.95)	184	18M	16B
1404/02/08	885	846	885	872	1.04	199	19M	16B
1404/02/07	870	843	872	863	(0.69)	206	12M	11B
1404/02/06	884	835	884	869	1.16	549	38M	33B
1404/02/03	859	850	859	859	3.00	435	32M	27B
1404/02/02	819	819	868	834	(1.18)	1,011	83M	70B
1404/02/01	836	836	836	844	(1.97)	205	17M	14B
1404/01/31	861	857	861	861	2.99	378	28M	24B
1404/01/30	825	825	839	836	2.58	372	24M	20B
1404/01/27	822	810	833	815	0.62	307	20M	17B
1404/01/26	823	802	823	810	1.00	462	30M	24B
1404/01/25	807	787	807	802	2.30	773	55M	44B
1404/01/24	790	790	790	784	4.67	135	23M	18B
1403/12/27	767	727	767	749	0.13	512	40M	30B
1403/12/26	737	737	778	748	(1.45)	810	63M	47B
1403/12/25	741	741	741	759	(0.52)	54	5M	3B
1403/12/22	730	730	730	763	(0.65)	59	4M	3B
1403/12/21	745	745	745	768	0.0	6	354K	264M
1403/12/20	745	745	745	768	0.0	8	507K	378M
1403/12/19	745	745	745	768	0.0	6	390K	291M
1403/12/18	746	746	746	768	(0.13)	12	769K	573M
1403/12/15	748	748	748	769	(0.26)	28	2M	2B
1403/12/14	749	749	749	771	(0.13)	20	2M	1B
1403/12/07	801	762	802	772	(1.66)	649	47M	37B
1403/12/06	781	781	801	785	(2.48)	1,026	72M	57B
1403/12/05	785	785	785	805	(0.49)	49	4M	3B
1403/12/04	786	786	786	809	(0.12)	12	932K	732M
1403/12/01	787	787	787	810	(0.12)	13	731K	575M
1403/11/23	788	788	788	811	(0.12)	15	903K	711M
1403/11/21	790	790	790	812	(0.25)	28	2M	1B
1403/11/17	792	792	792	814	(0.25)	33	2M	2B
1403/11/16	799	799	799	816	(0.85)	108	7M	5B
1403/11/15	808	808	808	823	(1.08)	106	9M	7B
1403/11/14	816	816	816	832	(1.07)	103	9M	7B
1403/11/02	841	841	850	841	(2.89)	695	56M	47B
1403/11/01	884	853	904	866	(1.48)	235	17M	15B
1403/10/30	870	870	900	879	(1.9)	301	19M	17B
1403/10/29	899	879	906	896	(1.1)	168	10M	9B
1403/10/26	908	876	908	906	2.72	782	53M	48B
1403/10/24	857	850	883	882	2.80	504	37M	32B
1403/10/23	866	858	869	858	(2.94)	554	39M	34B
1403/10/22	929	876	930	884	(2.1)	618	44M	39B
1403/10/19	903	900	903	903	2.96	496	33M	30B
1403/10/18	870	870	878	877	2.81	412	28M	25B
1403/10/17	829	823	865	853	0.59	313	20M	17B
1403/10/16	847	839	875	848	(1.85)	388	26M	22B
1403/10/15	841	841	865	864	2.86	535	40M	34B
1403/10/12	849	827	850	840	1.69	379	19M	16B
1403/10/11	811	810	830	826	2.48	299	21M	17B
1403/10/10	790	783	825	806	0.25	372	18M	15B
1403/10/09	825	803	826	804	(2.78)	582	42M	34B
1403/10/08	838	814	840	827	(1.43)	408	22M	18B
1403/10/05	852	838	864	839	(2.78)	586	43M	36B
1403/10/04	838	838	887	863	0.12	534	35M	30B
1403/10/03	857	854	861	862	(2.05)	249	15M	13B
1403/10/02	882	879	905	880	(2.87)	477	34M	30B
1403/10/01	905	902	934	906	(2.48)	1,020	77M	70B
1403/09/28	908	908	908	929	(0.75)	86	5M	5B
1403/09/27	920	918	920	936	(1.06)	129	8M	7B
1403/09/26	969	924	969	946	(0.63)	746	58M	55B
1403/09/25	951	934	954	952	2.70	1,121	83M	79B
1403/09/24	926	915	929	927	2.77	667	48M	45B
1403/09/21	931	901	931	902	(2.8)	1,139	87M	78B
1403/09/20	959	916	971	928	(1.69)	503	32M	30B
1403/09/19	926	926	950	944	2.28	689	52M	49B
1403/09/18	952	919	952	923	(2.53)	675	49M	46B
1403/09/17	954	900	954	947	2.16	1,143	89M	84B
1403/09/14	930	919	930	927	2.66	301	22M	20B
1403/09/13	903	900	903	903	2.96	620	51M	46B
1403/09/12	879	869	879	877	2.69	288	23M	20B
1403/09/11	861	861	861	854	2.15	241	18M	15B
1403/09/10	836	830	836	836	2.96	492	33M	27B
1403/09/07	813	799	815	812	2.53	591	45M	37B
1403/09/06	795	770	795	792	2.59	800	56M	44B
1403/09/05	766	749	773	772	2.80	463	35M	27B
1403/09/04	748	735	760	751	1.76	408	30M	23B
1403/09/03	731	721	750	738	0.0	404	29M	21B
1403/08/30	767	731	767	738	(1.99)	322	21M	16B
1403/08/29	763	735	765	753	1.35	448	33M	25B
1403/08/28	741	731	746	743	2.48	330	26M	19B
1403/08/27	732	711	734	725	1.68	408	29M	21B
1403/08/26	688	686	717	713	2.30	419	34M	24B
1403/08/23	707	688	719	697	(1.69)	477	29M	20B
1403/08/22	741	707	741	709	(2.61)	448	39M	27B
1403/08/21	746	707	746	728	0.41	374	28M	20B
1403/08/20	732	732	738	725	1.12	188	10M	8B
1403/08/19	692	690	732	717	0.84	656	45M	32B
1403/08/16	694	694	694	711	(0.56)	60	5M	3B
1403/08/15	709	709	709	715	(2.05)	234	19M	13B
1403/08/14	710	710	710	730	(0.14)	9	683K	485M
1403/08/13	712	712	712	731	(0.41)	38	3M	2B
1403/08/12	716	716	716	734	(0.54)	57	5M	4B
1403/08/09	722	722	722	738	(0.81)	114	7M	5B
1403/08/08	750	744	764	744	(3.0)	356	26M	19B
1403/08/07	804	766	804	767	(2.79)	424	26M	20B
1403/08/06	800	770	808	789	0.51	604	43M	34B
1403/08/05	785	785	800	785	(2.97)	777	57M	45B
1403/08/02	785	785	785	809	0.0	4	265K	208M
1403/08/01	786	786	786	809	(0.12)	9	535K	420M
1403/07/30	787	787	787	810	(0.12)	15	1M	989M
1403/07/29	788	788	788	811	(0.12)	11	773K	609M
1403/07/28	792	792	792	812	(0.49)	43	5M	4B
1403/07/25	794	794	794	816	(0.24)	23	2M	1B
1403/07/24	796	796	796	818	(0.24)	24	2M	1B
1403/07/23	799	799	799	820	(0.36)	165	3M	2B
1403/07/22	860	814	860	823	(1.91)	251	16M	13B
1403/07/21	838	838	850	839	(2.78)	603	46M	39B
1403/07/18	855	855	855	863	0.0	11	788K	673M
1403/07/17	855	855	855	863	0.0	11	956K	817M
1403/07/16	856	856	856	863	(0.12)	21	1M	1B
1403/07/15	856	856	856	864	0.0	7	177K	152M
1403/07/14	856	856	856	864	0.0	12	1M	861M
1403/07/11	856	856	856	864	0.0	7	650K	556M
1403/07/10	856	856	856	864	0.0	15	995K	852M
1403/07/09	862	860	873	864	(0.46)	231	15M	13B
1403/07/08	868	868	876	868	(0.91)	446	31M	27B
1403/07/07	872	872	872	876	(0.45)	140	11M	9B
1403/07/04	882	861	882	880	2.68	826	57M	50B
1403/07/03	859	850	859	857	2.76	408	30M	26B
1403/07/02	810	810	860	834	(0.12)	1,604	121M	101B
1403/07/01	812	812	812	835	(0.24)	25	2M	2B
1403/06/28	815	815	815	837	(0.36)	33	2M	2B
1403/06/27	818	818	818	840	(0.36)	44	3M	2B
1403/06/26	820	820	820	843	(0.24)	34	2M	2B
1403/06/25	822	822	822	845	(0.24)	22	2M	1B
1403/06/24	840	840	840	847	(2.08)	181	17M	14B
1403/06/21	841	841	841	865	(0.12)	9	576K	485M
1403/06/20	841	841	841	866	(0.12)	18	1M	1B
1403/06/19	843	843	843	867	(0.23)	33	2M	2B
1403/06/13	853	853	853	869	(0.11)	15	877K	748M
1403/06/11	855	855	855	870	(0.23)	33	3M	2B
1403/06/10	862	862	862	872	(0.8)	118	9M	8B
1403/06/07	863	863	863	879	(0.11)	21	2M	2B
1403/06/06	864	864	864	880	(0.11)	21	2M	2B
1403/06/05	865	865	865	881	(0.11)	27	2M	2B
1403/06/03	867	867	867	882	(0.23)	31	2M	2B
1403/05/31	868	868	868	884	(0.11)	15	801K	695M
1403/05/30	868	868	868	885	0.0	4	217K	188M
1403/05/29	868	868	868	885	0.0	3	117K	101M
1403/05/28	869	869	869	885	(0.11)	17	1M	946M
1403/05/27	872	872	872	886	(0.34)	48	4M	3B
1403/05/24	881	881	881	889	0.0	18	1M	944M
1403/05/23	881	881	881	889	0.0	1	60K	53M
1403/05/22	881	881	881	889	0.0	2	113K	100M
1403/05/21	881	881	881	889	0.0	8	434K	382M
1403/05/20	881	881	881	889	0.0	6	353K	311M
1403/05/16	881	881	881	889	0.0	11	754K	664M
1403/05/15	882	882	882	889	(0.11)	24	2M	1B
1403/04/24	891	891	907	891	(2.94)	681	51M	45B
1403/04/23	900	900	900	918	(0.97)	89	7M	7B
1403/04/20	904	904	904	927	(0.43)	37	3M	3B
1403/04/19	907	907	907	931	(0.43)	50	3M	3B
1403/04/18	924	917	925	935	(1.06)	122	7M	7B
1403/04/17	961	944	962	945	(2.88)	361	25M	23B
1403/04/16	959	959	1,017	973	(1.52)	1,100	71M	69B
1403/04/13	961	961	961	988	(0.2)	22	1M	1B
1403/04/12	963	963	963	990	(0.2)	27	1M	1B
1403/04/11	965	965	965	992	(0.2)	17	1M	975M
1403/04/10	968	968	968	994	(0.3)	28	2M	2B
1403/04/09	997	997	1,003	997	(2.92)	259	16M	16B
1403/04/06	1,027	1,027	1,027	1,027	(1.91)	236	19M	20B
1403/04/04	1,047	1,047	1,047	1,047	(1.97)	86	7M	7B
1403/04/03	1,048	1,048	1,048	1,068	(0.09)	7	554K	581M
1403/04/02	1,049	1,049	1,049	1,069	(0.09)	16	943K	989M
1403/03/30	1,049	1,049	1,049	1,070	0.0	2	111K	117M
1403/03/29	1,050	1,050	1,050	1,070	(0.09)	10	807K	848M
1403/03/27	1,050	1,050	1,050	1,071	0.0	4	350K	367M
1403/03/26	1,051	1,051	1,051	1,071	(0.09)	9	653K	686M
1403/03/23	1,051	1,051	1,051	1,072	0.0	2	140K	147M
1403/03/22	1,051	1,051	1,051	1,072	0.0	6	204K	215M
1403/03/21	1,052	1,052	1,052	1,072	(0.09)	20	1M	1B
1403/03/20	1,052	1,052	1,052	1,073	0.0	5	201K	211M
1403/03/19	1,052	1,052	1,052	1,073	0.0	1	65K	68M
1403/03/16	1,052	1,052	1,052	1,073	0.0	7	406K	427M
1403/03/13	1,053	1,053	1,053	1,073	(0.09)	13	878K	924M
1403/03/12	1,054	1,054	1,054	1,074	(0.09)	14	576K	607M
1403/03/09	1,063	1,063	1,063	1,075	(0.83)	97	8M	8B
1403/03/08	1,067	1,067	1,067	1,084	(0.37)	52	3M	4B
1403/03/07	1,067	1,067	1,067	1,088	0.0	4	197K	211M
1403/03/06	1,068	1,068	1,068	1,088	(0.09)	16	871K	931M
1403/03/05	1,071	1,071	1,071	1,089	(0.27)	37	3M	3B
1403/03/01	1,074	1,074	1,074	1,092	(0.27)	37	3M	3B
1403/02/30	1,076	1,074	1,078	1,095	(1.08)	90	6M	7B
1403/02/29	1,120	1,106	1,121	1,107	(2.89)	592	38M	42B
1403/02/26	1,151	1,086	1,151	1,140	1.97	1,260	88M	100B
1403/02/25	1,118	1,118	1,118	1,118	2.95	607	51M	57B
1403/02/24	1,050	1,050	1,086	1,086	2.94	595	40M	43B
1403/02/23	1,069	1,022	1,069	1,055	1.64	760	54M	57B
1403/02/22	1,040	1,004	1,059	1,038	0.87	995	74M	77B
1403/02/19	1,002	1,002	1,061	1,029	(0.19)	985	72M	74B
1403/02/18	1,054	1,030	1,055	1,031	(2.83)	363	27M	28B
1403/02/17	1,098	1,060	1,099	1,061	(2.84)	1,200	82M	87B
1403/02/16	1,111	1,091	1,111	1,092	(2.85)	987	72M	79B
1403/02/12	1,124	1,124	1,126	1,124	(2.94)	363	23M	26B
1403/02/11	1,143	1,140	1,180	1,158	(1.45)	289	17M	19B
1403/02/10	1,189	1,135	1,198	1,175	0.95	691	36M	42B
1403/02/09	1,150	1,148	1,166	1,164	2.74	970	59M	68B
1403/02/08	1,100	1,076	1,134	1,133	2.91	655	42M	48B
1403/02/05	1,138	1,085	1,138	1,101	(0.9)	521	30M	33B
1403/02/04	1,130	1,092	1,146	1,111	(0.8)	467	29M	32B
1403/02/03	1,129	1,091	1,150	1,120	0.27	633	35M	40B
1403/02/02	1,135	1,092	1,147	1,117	(0.53)	665	38M	43B
1403/02/01	1,122	1,122	1,160	1,123	(2.85)	1,261	85M	95B
1403/01/29	1,146	1,146	1,146	1,156	(0.09)	27	2M	2B
1403/01/28	1,147	1,147	1,147	1,157	(0.09)	18	2M	2B
1403/01/27	1,150	1,150	1,150	1,158	(0.26)	67	5M	5B
1403/01/26	1,150	1,150	1,150	1,161	0.0	9	454K	522M
1403/01/25	1,140	1,139	1,192	1,161	(1.11)	120	7M	8B
1403/01/21	1,177	1,155	1,177	1,174	2.71	737	43M	50B
1403/01/20	1,089	1,089	1,150	1,143	2.33	666	45M	51B
1403/01/19	1,107	1,107	1,107	1,117	(2.1)	158	12M	14B
1403/01/18	1,122	1,120	1,153	1,141	(1.13)	122	7M	8B
1403/01/15	1,153	1,153	1,170	1,154	(2.86)	702	49M	57B
1403/01/14	1,205	1,179	1,205	1,188	(2.22)	195	13M	16B
1403/01/08	1,255	1,214	1,255	1,215	(2.88)	871	56M	68B
1403/01/07	1,306	1,230	1,306	1,251	(1.34)	1,092	57M	71B
1403/01/06	1,267	1,240	1,273	1,268	2.59	1,006	58M	74B
1403/01/05	1,220	1,220	1,293	1,236	(1.67)	1,839	117M	145B
1402/12/28	1,241	1,241	1,241	1,257	(1.72)	142	9M	11B
1402/12/27	1,245	1,245	1,245	1,279	(0.31)	38	2M	2B
1402/12/26	1,247	1,247	1,247	1,283	(0.16)	21	924K	1B
1402/12/23	1,250	1,250	1,250	1,285	(0.23)	20	1M	1B
1402/12/22	1,252	1,252	1,252	1,288	(0.16)	21	877K	1B
1402/12/21	1,259	1,259	1,259	1,290	(0.54)	42	3M	4B
1402/12/20	1,260	1,260	1,260	1,297	(0.08)	8	539K	679M
1402/12/16	1,265	1,265	1,265	1,298	(0.46)	31	2M	3B
1402/12/15	1,266	1,266	1,266	1,304	(0.08)	13	553K	701M
1402/12/14	1,267	1,267	1,267	1,305	(0.08)	13	532K	674M
1402/12/13	1,281	1,281	1,281	1,306	(1.06)	98	5M	7B
1402/12/12	1,288	1,288	1,288	1,320	(0.53)	57	3M	3B
1402/12/09	1,300	1,300	1,300	1,327	(0.97)	74	5M	6B
1402/12/08	1,313	1,313	1,313	1,340	(0.96)	67	5M	6B
1402/12/07	1,405	1,328	1,406	1,353	(1.17)	437	25M	34B
1402/12/02	1,367	1,334	1,369	1,369	2.93	1,829	124M	169B
1402/12/01	1,329	1,310	1,333	1,330	2.70	738	42M	55B
1402/11/30	1,300	1,233	1,306	1,295	2.13	2,046	133M	172B
1402/11/29	1,268	1,268	1,268	1,268	2.92	236	19M	24B
1402/11/28	1,232	1,232	1,232	1,232	2.92	255	19M	24B
1402/11/25	1,197	1,197	1,197	1,197	2.92	322	21M	25B
1402/11/24	1,159	1,132	1,164	1,163	2.83	438	33M	38B
1402/11/23	1,125	1,105	1,138	1,131	2.35	1,232	82M	92B
1402/11/21	1,070	1,070	1,109	1,105	2.60	535	39M	43B
1402/11/15	1,060	1,060	1,060	1,077	(1.37)	127	8M	9B
1402/11/14	1,095	1,091	1,115	1,092	(2.85)	881	50M	54B
1402/11/11	1,155	1,119	1,160	1,124	(2.52)	726	51M	57B
1402/11/10	1,160	1,119	1,177	1,153	0.09	433	21M	24B
1402/11/09	1,186	1,147	1,186	1,152	(2.54)	846	50M	58B
1402/11/08	1,198	1,167	1,198	1,182	0.08	153	6M	7B
1402/11/07	1,196	1,165	1,200	1,181	0.0	491	23M	27B
1402/11/04	1,228	1,166	1,228	1,181	(1.58)	733	42M	49B
1402/11/03	1,230	1,166	1,230	1,200	0.42	811	45M	54B
1402/11/02	1,204	1,171	1,214	1,195	1.27	308	16M	19B
1402/11/01	1,171	1,160	1,210	1,180	(1.26)	720	36M	42B
1402/10/30	1,257	1,185	1,257	1,195	(2.13)	1,237	65M	78B
1402/10/27	1,218	1,177	1,225	1,221	2.61	1,564	89M	109B
1402/10/26	1,185	1,185	1,238	1,190	(2.54)	1,634	98M	116B
1402/10/25	1,212	1,212	1,212	1,221	(2.24)	182	12M	14B
1402/10/24	1,224	1,224	1,224	1,249	(0.95)	101	5M	6B
1402/10/23	1,244	1,244	1,244	1,261	(1.64)	117	9M	11B
1402/10/20	1,287	1,281	1,311	1,282	(2.88)	818	60M	77B
1402/10/19	1,317	1,317	1,353	1,320	(2.73)	2,609	176M	232B
1402/10/18	1,401	1,321	1,401	1,357	(0.29)	2,721	187M	254B
1402/10/17	1,374	1,374	1,374	1,361	2.02	229	12M	17B
1402/10/16	1,320	1,320	1,359	1,334	21.27	539	49M	66B
1402/08/20	1,016,700	1,016,700	1,016,700	988,450	0.14	260	37K	37B
1402/08/17	1,000,000	988,650	1,014,800	987,100	0.19	388	52K	53B
1402/08/16	965,950	955,950	1,009,900	985,250	(0.02)	373	52K	51B
1402/08/15	957,050	956,400	978,400	985,450	(0.05)	190	18K	17B
1402/08/14	957,000	956,900	979,350	985,950	(0.05)	290	22K	21B
1402/08/13	959,750	959,750	989,400	986,450	(0.3)	335	101K	97B
1402/08/10	960,450	960,450	960,450	989,400	(0.08)	81	20K	19B
1402/08/09	962,700	961,250	978,000	990,150	(0.08)	170	24K	23B
1402/08/08	992,000	961,850	992,000	990,950	(0.06)	259	22K	21B
1402/08/07	963,300	963,300	999,900	991,550	(0.15)	442	58K	56B
1402/08/06	965,200	965,150	980,700	993,050	(0.2)	277	67K	65B
1402/08/03	1,024,750	968,000	1,024,750	995,000	0.01	235	30K	30B
1402/07/26	965,150	965,150	965,150	994,950	(0.01)	10	2K	2B
1402/07/25	965,200	965,200	965,200	995,000	(0.01)	16	1K	1B
1402/07/24	965,250	965,250	965,250	995,050	(0.01)	10	892	861M
1402/07/23	965,350	965,350	965,350	995,100	(0.01)	10	3K	3B
1402/07/22	965,400	965,400	965,400	995,200	(0.01)	9	2K	2B
1402/07/16	965,400	965,400	965,400	995,250	0.0	11	723	698M
1402/07/15	965,450	965,450	965,450	995,250	(0.01)	12	2K	2B
1402/07/12	965,600	965,600	965,600	995,300	(0.02)	33	5K	5B
1402/07/08	965,700	965,700	965,700	995,450	(0.01)	16	3K	3B
1402/07/05	965,750	965,750	965,750	995,550	(0.01)	15	2K	2B
1402/07/04	965,750	965,750	965,750	995,600	0.0	6	429	414M
1402/07/03	965,800	965,800	965,800	995,600	(0.01)	14	2K	2B
1402/07/01	966,000	966,000	966,000	995,650	(0.02)	31	7K	7B
1402/06/29	966,200	966,200	966,200	995,850	(0.02)	30	6K	6B
1402/06/21	966,250	966,250	966,250	996,050	(0.01)	9	2K	1B
1402/06/20	966,450	966,450	966,450	996,100	(0.02)	27	6K	6B
1402/06/19	966,550	966,550	966,550	996,300	(0.01)	26	4K	4B
1402/06/18	966,600	966,600	966,600	996,400	(0.01)	16	2K	2B
1402/06/14	966,800	966,800	966,800	996,450	(0.03)	52	8K	7B
1402/06/12	966,950	966,950	966,950	996,700	(0.02)	31	4K	4B
1402/06/11	967,300	967,300	967,300	996,850	(0.04)	57	11K	11B
1402/06/08	967,500	967,500	967,500	997,200	(0.02)	60	7K	6B
1402/06/07	968,100	968,100	1,013,000	997,400	(0.06)	165	20K	20B
1402/06/06	1,013,950	968,550	1,026,950	998,000	(0.01)	355	33K	33B
1402/05/31	1,027,450	967,650	1,027,450	998,100	0.06	564	118K	118B
1402/05/30	1,027,250	1,027,250	1,027,250	997,550	0.02	53	7K	7B
1402/05/29	1,018,850	970,000	1,026,250	997,350	0.10	230	33K	34B
1402/05/28	1,018,850	959,550	1,018,850	996,400	0.73	1,833	349K	352B
1402/05/25	1,018,550	1,018,550	1,018,550	989,200	0.03	70	10K	11B
1402/05/24	1,016,950	1,016,950	1,016,950	988,900	0.16	147	52K	53B
1402/05/23	987,350	987,350	987,350	987,350	(5.0)	74	16K	16B
1402/05/21	1,008,250	1,008,250	1,008,250	1,039,300	(0.01)	17	4K	4B
1402/05/18	1,008,350	1,008,350	1,008,350	1,039,400	(0.01)	51	3K	3B
1402/05/17	1,008,500	1,008,500	1,008,500	1,039,500	(0.01)	23	4K	4B
1402/05/16	1,008,650	1,008,650	1,008,650	1,039,650	(0.01)	45	5K	5B
1402/05/15	1,009,850	1,009,850	1,009,850	1,039,800	(0.12)	116	41K	41B
1402/05/14	1,072,400	1,010,000	1,072,400	1,041,050	(0.01)	466	215K	224B
1402/04/27	1,072,300	1,072,300	1,072,300	1,041,350	0.02	51	8K	8B
1402/04/26	1,071,650	1,071,650	1,071,650	1,041,100	0.06	93	21K	22B
1402/04/25	1,040,450	1,040,450	1,040,450	1,040,450	5.00	35	3K	3B
1402/04/24	1,020,550	1,020,550	1,020,550	990,950	0.01	24	3K	3B
1402/04/21	1,020,200	1,020,200	1,020,200	990,850	0.04	53	11K	12B
1402/04/20	1,020,150	1,020,150	1,020,150	990,500	0.01	38	2K	2B
1402/04/19	1,019,500	1,019,500	1,019,500	990,450	0.06	53	21K	21B
1402/04/18	1,019,450	1,019,450	1,019,450	989,850	0.01	43	2K	2B
1402/04/17	989,800	989,800	989,800	989,800	5.00	29	3K	3B
1402/04/14	969,650	969,650	969,650	942,700	0.13	61	44K	42B
1402/04/13	969,600	969,600	969,600	941,450	0.01	32	2K	2B
1402/04/12	969,350	969,350	969,350	941,400	0.03	41	9K	9B
1402/04/11	967,850	967,850	967,850	941,150	0.15	77	52K	50B
1402/04/10	967,350	967,350	967,350	939,700	0.05	39	18K	18B
1402/04/07	939,200	939,200	939,200	939,200	5.00	40	9K	9B
1402/04/06	920,900	920,900	920,900	894,500	0.04	30	15K	13B
1402/04/05	920,500	920,500	920,500	894,100	0.04	37	15K	14B
1402/04/04	920,200	920,200	920,200	893,700	0.03	34	12K	11B
1402/04/03	919,850	919,850	919,850	893,400	0.03	48	11K	10B
1402/03/31	919,300	919,300	919,300	893,100	0.06	69	20K	19B
1402/03/30	919,150	919,150	919,150	892,550	0.02	31	6K	6B
1402/03/27	918,800	918,800	918,800	892,400	0.04	50	12K	11B
1402/03/24	918,650	918,650	918,650	892,050	0.02	31	6K	6B
1402/03/23	918,550	918,550	918,550	891,900	0.01	24	4K	4B
1402/03/22	917,800	917,800	917,800	891,800	0.08	65	27K	24B
1402/03/21	917,250	917,250	917,250	891,100	0.06	72	21K	20B
1402/03/20	890,550	890,550	890,550	890,550	5.00	42	15K	13B
1402/03/17	873,150	873,150	873,150	848,150	0.05	50	17K	14B
1402/03/16	872,750	872,750	872,750	847,750	0.05	53	16K	14B
1402/03/13	872,400	872,400	872,400	847,350	0.04	56	13K	12B
1402/03/10	871,750	871,750	871,750	847,000	0.07	74	23K	20B
1402/03/09	871,450	871,450	871,450	846,400	0.04	44	11K	10B
1402/03/08	871,100	871,100	871,100	846,100	0.04	31	14K	12B
1402/03/03	870,850	870,850	870,850	845,750	0.03	26	10K	8B
1402/03/02	870,100	870,100	870,100	845,500	0.08	61	27K	24B
1402/03/01	869,600	869,600	869,600	844,800	0.06	74	19K	17B
1402/02/31	869,300	869,300	869,300	844,300	0.04	102	11K	10B
1402/02/30	867,950	863,800	867,950	844,000	0.15	240	52K	45B
1402/02/27	866,950	866,950	866,950	842,700	0.12	147	39K	34B
1402/02/25	865,500	865,500	865,500	841,700	0.17	180	55K	48B
1402/02/24	865,050	865,050	865,050	840,300	0.05	82	16K	14B
1402/02/23	863,300	839,000	863,300	839,900	0.20	421	69K	59B
1402/02/20	813,750	813,750	830,000	838,200	(0.08)	148	28K	23B
1402/02/19	814,300	813,950	820,000	838,900	(0.02)	64	7K	6B
1402/02/18	830,000	814,300	830,000	839,100	(0.04)	136	15K	12B
1402/02/17	816,400	815,250	830,500	839,450	(0.12)	116	44K	36B
1402/02/13	833,950	816,400	833,950	840,450	(0.14)	277	48K	40B
1402/02/12	818,100	818,100	831,000	841,600	(0.21)	584	73K	60B
1402/02/11	819,100	819,100	825,200	843,400	(0.12)	182	39K	32B
1402/02/10	819,650	819,650	819,650	844,400	(0.07)	44	9K	8B
1402/02/09	820,400	820,400	820,400	845,000	(0.09)	52	12K	9B
1402/02/06	821,300	821,300	821,300	845,750	(0.11)	51	14K	11B
1402/02/05	822,100	822,100	822,100	846,650	(0.1)	54	13K	11B
1402/02/04	825,200	825,200	851,650	847,500	(0.38)	235	53K	44B
1402/01/30	874,000	835,100	874,000	850,700	0.16	251	50K	43B
1402/01/29	873,000	856,500	873,000	849,300	0.20	299	34K	29B
1402/01/28	864,150	850,000	869,700	847,600	0.38	256	55K	47B
1402/01/27	864,100	849,100	864,150	844,400	0.64	358	107K	92B
1402/01/26	860,950	845,000	860,950	839,000	0.37	152	54K	46B
1402/01/22	856,300	840,600	856,300	835,900	0.54	217	82K	70B
1402/01/21	851,950	830,300	851,950	831,400	0.51	439	108K	91B
1402/01/20	849,200	820,000	849,400	827,150	0.30	578	89K	74B
1402/01/19	840,200	800,150	840,200	824,700	1.10	366	155K	130B
1402/01/16	839,250	839,250	839,250	815,750	0.11	114	15K	12B
1402/01/15	790,750	790,750	839,650	814,850	(0.04)	663	294K	240B
1402/01/14	791,150	791,150	791,150	815,200	(0.05)	28	6K	5B
1402/01/09	791,450	791,450	791,450	815,600	(0.04)	31	5K	4B
1402/01/08	791,550	791,550	791,550	815,900	(0.01)	21	2K	1B
1402/01/06	816,450	816,450	816,450	816,450	(5.0)	27	3K	3B
1402/01/05	833,900	833,900	833,900	859,400	(0.03)	24	4K	3B
1401/12/28	834,100	834,100	834,100	859,650	(0.02)	22	3K	2B
1401/12/27	834,650	834,650	834,650	859,850	(0.07)	38	9K	8B
1401/12/24	835,000	835,000	835,000	860,450	(0.04)	43	6K	5B
1401/12/23	835,150	835,150	835,150	860,800	(0.02)	24	3K	2B
1401/12/22	835,900	835,900	836,000	860,950	(0.09)	99	13K	11B
1401/12/21	840,850	840,750	892,750	861,750	(0.58)	547	109K	92B
1401/12/20	866,750	866,750	866,750	866,750	(3.0)	35	5K	4B
1401/12/16	893,550	893,550	893,550	893,550	(3.0)	25	3K	3B
1401/12/15	921,150	921,150	921,150	921,150	(3.0)	33	4K	3B
1401/12/14	951,100	909,400	965,600	949,600	1.29	355	103K	98B
1401/12/13	938,000	895,000	949,600	937,500	1.69	993	273K	256B
1401/12/10	921,950	921,950	921,950	921,950	3.00	87	30K	28B
1401/12/09	895,100	895,100	895,100	895,100	3.00	64	18K	16B
1401/12/08	839,300	839,300	891,200	869,050	0.44	802	351K	305B
1401/12/07	865,250	865,250	865,250	865,250	(3.0)	49	14K	12B
1401/12/06	917,350	889,850	917,350	892,000	(2.76)	115	28K	25B
1401/12/03	947,350	892,250	947,350	917,350	(0.27)	1,261	327K	300B
1401/12/02	919,800	919,800	919,800	919,800	3.00	132	40K	37B
1401/12/01	893,050	893,050	893,050	893,050	3.00	106	29K	26B
1401/11/30	867,050	867,050	867,050	867,050	3.00	108	20K	18B
1401/11/26	841,800	841,800	841,800	841,800	3.00	101	25K	21B
1401/11/25	817,300	817,300	817,300	817,300	3.00	97	26K	21B
1401/11/24	793,800	781,250	794,000	793,500	2.93	328	79K	63B
1401/11/23	771,200	760,000	771,200	770,900	2.96	584	276K	213B
1401/11/19	748,750	748,750	748,750	748,750	3.00	298	117K	88B
1401/11/18	726,950	726,950	726,950	726,950	3.00	91	15K	11B
1401/11/17	705,800	705,800	705,800	705,800	3.00	117	39K	27B
1401/11/16	685,250	685,250	685,250	685,250	3.00	134	31K	21B
1401/11/12	665,300	665,300	665,300	665,300	3.00	149	27K	18B
1401/11/11	645,950	645,950	645,950	645,950	3.00	116	59K	38B
1401/11/10	627,150	627,150	627,150	627,150	3.00	169	42K	27B
1401/11/09	598,700	598,700	635,700	608,900	(1.34)	301	110K	67B
1401/11/05	617,200	617,200	617,200	617,200	(2.99)	70	6K	4B
1401/11/04	636,250	636,250	636,250	636,250	(3.0)	88	13K	8B
1401/11/03	684,300	644,500	684,300	655,900	(1.28)	540	57K	37B
1401/11/02	667,900	653,000	671,500	664,400	1.87	221	39K	26B
1401/10/26	649,200	649,150	679,000	652,200	(2.54)	876	131K	85B
1401/10/24	690,600	666,550	690,600	669,200	(2.61)	510	52K	35B
1401/10/21	676,250	672,100	690,700	687,150	2.47	604	89K	61B
1401/10/20	674,300	656,350	674,400	670,600	2.41	613	62K	41B
1401/10/19	644,800	637,500	656,400	654,800	2.75	1,118	211K	138B
1401/10/18	640,550	636,950	650,000	637,300	(2.94)	733	76K	48B
1401/10/17	681,200	642,200	681,200	656,600	(0.74)	946	127K	83B
1401/10/14	648,500	648,500	687,950	661,500	(1.05)	839	159K	105B
1401/10/13	691,750	664,100	691,750	668,550	(2.34)	1,028	172K	115B
1401/10/12	692,450	672,300	692,450	684,600	1.83	914	104K	71B
1401/10/11	676,600	656,350	696,850	672,300	(0.64)	1,156	132K	89B
1401/10/10	677,250	657,550	677,250	676,600	2.90	899	198K	134B
1401/10/07	657,550	657,550	657,550	657,550	3.00	56	7K	5B
1401/10/05	638,400	638,400	638,400	638,400	2.99	58	8K	5B
1401/10/04	600,200	600,200	620,000	619,850	2.97	427	97K	60B
1401/10/03	599,600	599,600	624,100	601,950	(2.61)	1,173	214K	129B
1401/09/30	611,950	611,950	639,900	618,100	(2.02)	1,058	123K	76B
1401/09/29	644,700	607,200	644,700	630,850	0.78	2,139	320K	202B
1401/09/28	625,950	625,950	625,950	625,950	2.99	99	33K	21B
1401/09/27	607,750	607,750	607,750	607,750	3.00	42	11K	7B
1401/09/26	590,050	590,050	590,050	590,050	2.99	45	19K	11B
1401/09/23	572,900	572,900	572,900	572,900	2.99	36	6K	3B
1401/09/22	531,300	531,300	563,700	556,250	1.64	833	107K	59B
1401/09/21	569,900	538,050	569,900	547,300	(1.33)	1,332	193K	105B
1401/09/20	554,700	546,000	554,700	554,650	2.99	419	164K	91B
1401/09/15	538,550	538,550	538,550	538,550	2.99	36	16K	8B
1401/09/14	522,900	522,900	522,900	522,900	2.99	23	13K	7B
1401/09/13	508,400	508,400	508,400	507,700	2.86	87	20K	10B
1401/09/12	493,600	493,550	493,600	493,600	2.99	226	92K	46B
1401/09/09	479,450	479,450	479,450	479,250	2.95	23	21K	10B
1401/09/08	465,500	465,500	465,500	465,500	3.00	27	22K	10B
1401/09/07	443,000	443,000	470,400	451,950	(1.04)	1,063	359K	162B
1401/09/06	448,550	448,550	476,250	456,700	(1.23)	808	242K	110B
1401/08/21	462,400	462,400	462,400	462,400	3.00	35	23K	10B
1401/08/18	448,950	448,950	448,950	448,950	2.99	54	39K	17B
1401/08/17	437,100	437,100	437,100	435,900	2.71	23	23K	10B
1401/08/16	424,400	424,400	424,400	424,400	3.00	41	25K	11B
1401/08/15	412,550	412,550	412,550	412,050	2.87	30	24K	10B
1401/08/10	412,000	412,000	412,000	400,550	0.14	7	1K	469M
1401/08/09	400,000	400,000	400,000	400,000	3.00	79	35K	14B
1401/08/08	383,200	383,200	400,000	388,350	(1.7)	775	382K	148B
1401/08/07	399,950	380,650	400,100	395,050	1.70	627	150K	59B
1401/08/04	389,500	380,000	389,500	388,450	2.71	374	91K	35B
1401/08/03	371,800	368,200	379,200	378,200	2.72	174	48K	18B
1401/08/02	368,400	359,350	368,400	368,200	2.94	585	98K	36B
1401/08/01	357,700	357,000	357,700	357,700	2.99	105	52K	19B
1401/07/30	349,450	342,000	349,450	347,300	2.36	255	105K	36B
1401/07/27	339,300	339,200	339,300	339,300	2.99	222	93K	32B
1401/07/26	329,450	329,450	329,450	329,450	2.99	83	66K	22B
1401/07/25	305,550	305,550	324,350	319,900	1.57	250	102K	33B
1401/07/24	306,450	306,450	306,450	314,950	(0.3)	35	3K	963M
1401/07/23	327,950	308,850	327,950	315,900	(0.79)	361	87K	28B
1401/07/20	318,700	314,000	318,800	318,400	2.86	99	30K	10B
1401/07/19	299,750	299,750	318,250	309,550	0.18	569	133K	41B
1401/07/18	302,050	302,050	302,050	309,000	(0.75)	19	8K	2B
1401/07/17	302,850	302,850	302,850	311,350	(0.27)	58	3K	848M
1401/07/16	309,650	309,600	319,150	312,200	(2.18)	97	23K	7B
1401/07/12	332,700	317,800	332,700	319,150	(2.58)	394	64K	21B
1401/07/11	327,550	327,550	332,600	327,600	(2.98)	245	77K	25B
1401/07/10	328,000	328,000	328,000	337,650	(0.13)	26	1K	441M
1401/07/09	350,000	332,550	350,000	338,100	(1.37)	88	14K	5B
1401/07/06	343,900	333,950	343,900	342,800	2.67	386	88K	30B
1401/07/04	332,350	332,350	349,900	333,900	(2.54)	542	137K	46B
1401/07/02	346,600	326,650	346,600	342,600	1.80	854	211K	72B
1401/06/30	337,250	337,250	337,250	336,550	2.78	43	29K	10B
1401/06/29	327,450	320,500	327,450	327,450	2.99	135	52K	17B
1401/06/28	316,900	310,750	319,900	317,950	2.37	261	56K	18B
1401/06/27	310,250	310,150	324,750	310,600	(2.85)	394	95K	30B
1401/06/23	336,300	316,800	336,300	319,700	(2.1)	629	134K	43B
1401/06/22	326,600	321,100	326,600	326,550	2.98	531	126K	41B
1401/06/21	320,950	302,350	320,950	317,100	1.75	384	88K	28B
1401/06/20	313,500	296,150	313,650	311,650	2.33	880	279K	87B
1401/06/19	304,550	295,950	304,550	304,550	2.99	225	260K	79B
1401/06/15	295,700	289,950	295,700	295,700	1.98	169	140K	41B
1401/06/14	289,950	289,900	289,950	289,950	1.99	144	90K	26B
1401/06/13	284,300	284,300	284,300	284,300	1.99	39	18K	5B
1401/06/12	278,750	278,750	278,750	278,750	1.99	22	19K	5B
1401/06/09	273,300	269,500	273,300	273,300	2.00	76	48K	13B
1401/06/08	268,550	265,100	268,550	267,950	1.77	168	31K	8B
1401/06/07	261,450	261,450	272,050	263,300	(1.29)	275	85K	22B
1401/06/06	268,000	265,450	268,000	266,750	(1.51)	75	14K	4B
1401/06/05	271,100	265,900	271,100	270,850	1.90	251	117K	32B
1401/06/02	265,950	255,550	265,950	265,800	1.94	303	112K	30B
1401/06/01	260,750	260,750	260,750	260,750	1.99	27	34K	9B
1401/05/31	253,000	253,000	263,300	255,650	(0.97)	211	156K	40B
1401/05/30	258,150	258,150	258,150	258,150	(1.99)	24	23K	6B
1401/05/29	262,450	262,450	262,450	263,400	(1.64)	21	15K	4B
1401/05/26	262,950	262,950	262,950	267,800	(0.19)	29	2K	562M
1401/05/25	270,000	264,600	275,400	268,300	19.48	358	174K	47B
1401/04/28	228,250	228,250	228,250	224,550	0.34	24	4K	839M
1401/04/26	228,150	228,150	228,150	223,800	0.04	11	621	142M
1401/04/25	227,800	227,800	227,800	223,700	0.16	16	2K	404M
1401/04/22	227,600	227,600	227,600	223,350	0.09	11	980	223M
1401/04/21	226,000	226,000	226,000	223,150	0.70	24	8K	2B
1401/04/20	225,700	225,700	225,700	221,600	0.14	18	2K	364M
1401/04/18	223,450	223,450	223,450	221,300	1.00	23	12K	3B
1401/04/15	223,300	223,300	223,300	219,100	0.07	13	927	207M
1401/04/14	222,950	222,950	222,950	218,950	0.16	19	2K	448M
1401/04/13	222,500	222,500	222,500	218,600	0.21	10	3K	561M
1401/04/12	219,300	219,300	219,300	218,150	1.47	18	17K	4B
1401/04/11	218,300	218,300	218,300	215,000	0.44	19	5K	1B
1401/04/08	215,150	215,150	215,150	214,050	1.47	27	18K	4B
1401/04/07	214,900	214,900	214,900	210,950	0.12	12	2K	334M
1401/04/06	212,050	205,050	212,050	210,700	1.35	195	71K	15B
1401/04/05	209,000	202,100	210,300	207,900	0.82	269	69K	14B
1401/04/04	206,200	205,200	206,200	206,200	1.98	319	263K	54B
1401/04/01	206,100	206,100	206,100	202,200	0.05	10	742	153M
1401/03/31	206,000	206,000	206,000	202,100	0.05	14	612	126M
1401/03/30	203,450	203,450	203,450	202,000	1.25	33	16K	3B
1401/03/29	203,100	203,100	203,100	199,500	0.18	16	2K	462M
1401/03/28	202,300	202,300	202,300	199,150	0.40	24	5K	1B
1401/03/25	198,350	198,350	198,350	198,350	1.98	45	28K	6B
1401/03/24	197,350	197,350	197,350	194,500	0.52	23	7K	1B
1401/03/23	196,100	196,100	196,100	193,500	0.62	30	8K	2B
1401/03/22	194,300	194,300	194,300	192,300	0.94	42	13K	2B
1401/03/21	190,500	190,500	190,500	190,500	1.98	60	28K	5B
1401/03/18	187,250	184,050	187,300	186,800	1.72	91	43K	8B
1401/03/17	183,650	183,650	183,650	183,650	2.00	100	40K	7B
1401/03/16	177,850	177,800	184,800	180,050	(0.74)	161	30K	5B
1401/03/11	184,300	180,700	187,550	181,400	(1.6)	298	117K	21B
1401/03/10	184,450	182,300	184,450	184,350	1.94	347	71K	13B
1401/03/09	183,050	177,150	184,300	180,850	0.06	269	102K	19B
1401/03/08	181,200	177,650	181,200	180,750	1.75	285	85K	15B
1401/03/07	177,200	177,100	183,000	177,650	(1.69)	167	49K	9B
1401/03/04	184,950	180,300	184,950	180,700	(1.77)	279	71K	13B
1401/03/03	183,100	183,100	185,000	183,950	(1.53)	85	20K	4B
1401/03/02	185,000	185,000	192,300	186,800	(1.03)	118	22K	4B
1401/03/01	191,950	188,450	191,950	188,750	(1.82)	244	53K	10B
1401/02/31	194,800	187,200	194,800	192,250	0.65	698	267K	51B
1401/02/28	192,650	192,650	192,650	191,000	1.11	46	16K	3B
1401/02/27	188,900	188,900	188,900	188,900	2.00	57	36K	7B
1401/02/26	185,200	185,200	185,200	185,200	1.98	60	30K	6B
1401/02/25	182,550	182,550	182,550	181,600	1.45	52	21K	4B
1401/02/24	179,900	179,900	179,900	179,000	1.47	37	21K	4B
1401/02/21	176,250	176,200	176,400	176,400	1.99	148	33K	6B
1401/02/20	168,300	168,300	175,000	172,950	0.73	297	54K	9B
1401/02/19	171,700	171,700	173,900	171,700	(2.0)	137	36K	6B
1401/02/18	178,450	174,900	178,450	175,200	(1.82)	227	41K	7B
1401/02/17	183,000	176,000	183,000	178,450	(0.61)	237	47K	8B
1401/02/12	185,800	178,600	185,800	179,550	(1.45)	296	53K	10B
1401/02/11	180,000	180,000	182,200	182,200	1.99	159	53K	10B
1401/02/10	182,650	177,050	182,650	178,650	(1.11)	424	151K	27B
1401/02/07	183,900	177,100	183,900	180,650	0.19	305	50K	9B
1401/02/06	180,600	174,700	180,600	180,300	1.81	199	59K	11B
1401/02/05	173,200	173,200	180,200	177,100	0.23	335	135K	24B
1401/02/04	181,000	174,800	181,000	176,700	(0.93)	284	70K	12B
1401/01/31	178,350	178,350	178,350	178,350	1.97	59	31K	5B
1401/01/30	176,000	176,000	176,000	174,900	1.36	49	20K	3B
1401/01/29	165,150	165,150	178,850	172,550	0.32	877	244K	42B
1401/01/28	169,050	169,050	169,050	172,000	(0.26)	28	4K	630M
1401/01/27	169,750	169,750	169,750	172,450	(0.43)	35	6K	1B
1401/01/24	173,150	173,150	176,650	173,200	(1.95)	115	32K	6B
1401/01/23	175,600	175,600	184,800	176,650	(3.42)	209	59K	10B
1401/01/22	179,450	179,450	179,450	182,900	(0.11)	17	1K	235M
1401/01/21	180,200	180,200	180,200	183,100	(0.41)	22	5K	968M
1401/01/20	181,600	181,600	181,600	183,850	(0.78)	51	10K	2B
1401/01/17	182,300	179,000	185,900	185,300	1.65	263	56K	10B
1401/01/16	180,000	180,000	182,400	182,300	1.93	245	50K	9B
1401/01/15	175,100	174,950	188,000	178,850	(1.84)	540	112K	20B
1401/01/14	181,950	181,950	184,800	182,200	(1.86)	210	64K	12B
1401/01/10	181,300	181,300	188,700	185,650	0.35	679	360K	67B
1401/01/09	182,450	182,450	182,450	185,000	(0.62)	18	8K	1B
1401/01/08	0	0	0	186,150	0.0	32	9K	2B
1401/01/07	181,200	181,200	181,200	186,150	(1.35)	32	9K	2B
1401/01/06	185,200	185,200	185,200	188,700	(0.13)	17	2K	325M
1400/12/28	186,200	186,200	186,200	188,950	(0.53)	19	7K	1B
1400/12/25	186,400	186,400	186,400	189,950	(0.13)	15	2K	317M
1400/12/24	183,000	183,000	183,000	190,200	(0.21)	17	1K	247M
1400/12/23	187,050	187,050	187,050	190,600	(0.13)	10	2K	291M
1400/12/22	188,350	188,350	188,400	190,850	(0.68)	52	9K	2B
1400/12/21	197,900	190,200	197,900	192,150	(0.98)	470	119K	23B
1400/12/18	188,550	188,550	196,150	194,050	0.88	853	476K	92B
1400/12/17	192,150	192,150	192,150	192,350	(3.9)	50	23K	4B
1400/12/16	200,150	200,150	200,150	200,150	(1.98)	71	56K	11B
1400/12/15	203,900	203,900	208,050	204,200	(1.85)	694	276K	56B
1400/12/14	208,050	208,050	208,050	208,050	(1.98)	146	57K	12B
1400/12/11	218,700	201,900	218,700	212,250	0.93	2,643	741K	157B
1400/12/09	210,300	210,300	210,300	210,300	1.99	23	7K	1B
1400/12/08	206,200	206,200	206,200	206,200	1.98	29	7K	1B
1400/12/07	202,200	202,200	202,200	202,200	1.99	23	6K	1B
1400/12/04	198,250	198,250	198,250	198,250	3.99	13	5K	1B
1400/12/03	194,400	194,400	194,400	190,650	0.03	7	514	100M
1400/12/02	192,250	192,250	192,250	190,600	1.11	42	15K	3B
1400/12/01	192,000	192,000	192,000	188,500	0.13	8	2K	369M
1400/11/30	189,250	189,250	189,250	188,250	3.43	58	24K	4B
1400/11/27	184,000	184,000	184,000	182,000	0.89	35	13K	2B
1400/11/25	183,050	183,050	183,050	180,400	0.50	19	7K	1B
1400/11/24	180,500	180,500	180,500	179,500	1.41	54	21K	4B
1400/11/23	177,750	177,750	177,750	177,000	3.54	65	26K	5B
1400/11/20	173,300	173,300	173,300	170,950	0.59	40	9K	2B
1400/11/19	173,250	173,250	173,250	169,950	0.03	5	615	107M
1400/11/18	173,000	173,000	173,000	169,900	0.15	14	2K	373M
1400/11/17	170,400	170,400	170,400	169,650	3.54	65	27K	5B
1400/11/16	166,500	166,500	166,500	163,850	0.37	33	6K	933M
1400/11/13	166,250	166,250	166,250	163,250	0.15	18	2K	402M
1400/11/12	165,800	165,800	165,800	163,000	0.28	12	4K	708M
1400/11/11	167,750	167,750	167,750	162,550	0.77	29	6K	1B
1400/11/10	163,050	163,050	163,050	161,300	0.88	41	14K	2B
1400/11/09	162,050	162,050	162,050	159,900	0.63	42	10K	2B
1400/11/06	161,600	161,600	161,600	158,900	0.28	19	5K	759M
1400/11/05	161,350	161,350	161,350	158,450	0.16	10	3K	435M
1400/11/04	155,000	155,000	159,150	158,200	2.36	316	115K	18B
1400/11/03	148,550	148,550	157,650	154,550	0.95	1,404	540K	84B
1400/11/02	153,100	153,100	153,100	153,100	4.97	698	309K	47B
1400/10/29	150,150	150,150	150,150	145,850	0.03	5	659	99M
1400/10/28	150,100	150,100	150,100	145,800	0.03	4	831	125M
1400/10/27	150,050	150,050	150,050	145,750	0.03	2	519	78M
1400/10/26	149,550	149,550	149,550	145,700	2.28	71	32K	5B
1400/10/25	146,650	146,650	146,650	142,450	0.04	7	924	136M
1400/10/22	146,550	146,550	146,550	142,400	0.07	7	1K	207M
1400/10/21	146,400	146,400	146,400	142,300	0.11	9	3K	411M
1400/10/20	148,450	148,450	148,450	142,150	0.53	25	8K	1B
1400/10/19	145,500	145,500	145,500	141,400	0.07	6	1K	204M
1400/10/18	145,300	145,300	145,300	141,300	0.16	11	4K	545M
1400/10/15	145,275	145,275	145,275	141,074	0.02	5	505	73M
1400/10/14	147,969	147,969	147,969	141,044	0.09	13	1K	180M
1400/10/13	145,012	145,012	145,012	140,923	0.10	10	2K	327M
1400/10/12	144,840	144,840	144,840	140,789	0.12	15	3K	407M
1400/10/11	144,818	144,818	144,818	140,622	0.02	6	375	54M
1400/10/08	145,943	145,943	145,943	140,600	1.16	44	18K	3B
1400/10/07	143,051	143,051	143,051	138,994	0.08	13	2K	285M
1400/10/06	142,961	142,961	142,961	138,885	0.06	7	2K	226M
1400/10/05	142,603	142,603	142,603	138,798	0.25	25	6K	905M
1400/10/04	138,506	135,937	138,576	138,450	4.90	358	208K	29B
1400/10/01	134,070	134,070	134,070	131,978	1.39	100	37K	5B
1400/09/30	134,646	126,804	134,646	130,166	(0.43)	3,396	1M	188B
1400/09/29	133,977	133,977	133,977	130,725	0.50	43	13K	2B
1400/09/28	133,862	133,862	133,862	130,075	2.03	74	32K	4B
1400/09/27	130,951	130,951	130,951	127,488	0.28	24	7K	947M
1400/09/24	130,704	130,704	130,704	127,137	0.19	16	5K	694M
1400/09/23	129,870	129,870	129,870	126,898	0.64	42	18K	2B
1400/09/22	128,626	128,626	128,626	126,088	2.93	141	49K	6B
1400/09/21	125,619	125,619	125,619	122,501	0.44	43	12K	2B
1400/09/20	121,961	121,961	121,961	121,961	3.00	321	280K	34B
1400/09/17	118,409	118,409	118,409	118,409	3.00	483	406K	48B
1400/09/16	114,961	114,961	114,961	114,961	5.00	917	636K	73B
1400/09/15	109,487	109,487	109,487	109,487	3.00	310	254K	28B
1400/09/14	106,299	106,299	106,299	106,299	3.00	124	102K	11B
1400/09/13	103,203	103,203	103,203	103,203	3.00	144	116K	12B
1400/09/10	100,000	100,000	120,000	100,198	9919.80	445	404K	40B