Name: قند نقش جهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
قند نقش جهان
قنقش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	1,943	1,885	1,999	1,958	0.77	300	18M	36B
1405/06/28	2,050	1,939	2,050	1,943	(2.75)	213	23M	45B
1405/06/25	2,066	1,949	2,066	1,998	(0.55)	354	31M	62B
1405/06/24	1,970	1,970	2,023	2,009	2.24	347	26M	53B
1405/06/23	1,966	1,964	2,016	1,965	(2.92)	317	36M	71B
1405/06/22	2,066	1,965	2,067	2,024	0.85	511	34M	68B
1405/06/21	2,026	1,947	2,026	2,007	2.03	219	13M	25B
1405/06/18	1,974	1,917	1,974	1,967	2.61	356	30M	58B
1405/06/17	1,917	1,917	1,917	1,917	2.95	225	24M	45B
1405/06/16	1,856	1,846	1,863	1,862	2.93	137	11M	21B
1405/06/15	1,797	1,797	1,809	1,809	2.96	172	30M	55B
1405/06/14	1,770	1,686	1,790	1,757	1.09	359	36M	64B
1405/06/11	1,734	1,734	1,765	1,738	(2.74)	170	16M	27B
1405/06/10	1,774	1,750	1,849	1,787	(0.94)	259	22M	40B
1405/06/09	1,875	1,800	1,875	1,804	(2.75)	165	17M	31B
1405/06/08	1,877	1,830	1,877	1,855	1.76	202	15M	29B
1405/06/07	1,877	1,830	1,877	1,856	1.81	206	16M	30B
1405/06/04	1,828	1,790	1,839	1,823	2.07	293	24M	44B
1405/06/03	1,712	1,712	1,807	1,786	1.71	200	14M	24B
1405/06/02	1,790	1,737	1,817	1,756	(1.9)	215	21M	37B
1405/06/01	1,860	1,778	1,860	1,790	(2.29)	284	23M	40B
1405/05/31	1,813	1,779	1,884	1,832	0.0	318	24M	44B
1405/05/28	1,839	1,771	1,879	1,832	0.38	197	20M	36B
1405/05/27	1,900	1,818	1,900	1,825	(2.61)	229	28M	51B
1405/05/26	1,911	1,809	1,918	1,874	0.54	267	22M	41B
1405/05/25	1,870	1,823	1,872	1,864	2.53	123	10M	19B
1405/05/24	1,835	1,757	1,835	1,818	2.02	205	17M	30B
1405/05/21	1,785	1,731	1,786	1,782	2.77	214	24M	43B
1405/05/20	1,785	1,731	1,786	1,782	2.77	214	24M	43B
1405/05/19	1,720	1,718	1,809	1,734	(2.09)	287	34M	58B
1405/05/18	1,850	1,752	1,860	1,782	(1.33)	378	41M	73B
1405/05/17	1,808	1,776	1,810	1,806	2.73	253	20M	35B
1405/05/14	1,773	1,711	1,775	1,753	1.68	303	27M	48B
1405/05/13	1,679	1,679	1,748	1,724	1.53	567	45M	78B
1405/05/12	1,679	1,679	1,748	1,724	1.53	567	45M	78B
1405/05/11	1,763	1,661	1,763	1,698	(0.82)	542	53M	89B
1405/05/10	1,712	1,712	1,712	1,712	2.95	109	11M	18B
1405/05/07	1,663	1,640	1,663	1,663	2.97	180	27M	45B
1405/05/06	1,616	1,610	1,616	1,615	2.93	146	14M	22B
1405/05/05	1,587	1,511	1,587	1,569	1.82	267	16M	26B
1405/05/04	1,541	1,541	1,541	1,541	2.94	72	6M	9B
1405/05/03	1,497	1,448	1,499	1,497	2.82	166	12M	18B
1405/04/31	1,492	1,420	1,492	1,456	0.34	97	6M	8B
1405/04/30	1,445	1,445	1,451	1,451	2.98	104	9M	12B
1405/04/29	1,409	1,400	1,411	1,409	2.85	106	8M	11B
1405/04/28	1,300	1,300	1,372	1,370	2.78	95	5M	7B
1405/04/27	1,405	1,330	1,405	1,333	(2.77)	121	9M	12B
1405/04/24	1,373	1,335	1,375	1,371	2.70	124	11M	15B
1405/04/23	1,271	1,271	1,340	1,335	2.61	96	10M	13B
1405/04/22	1,291	1,291	1,339	1,301	(2.18)	76	5M	6B
1405/04/21	1,330	1,330	1,340	1,330	(2.99)	71	8M	11B
1405/04/20	1,362	1,362	1,419	1,371	(2.35)	65	5M	7B
1405/04/17	1,439	1,364	1,442	1,404	(0.14)	285	17M	24B
1405/04/16	1,370	1,362	1,409	1,406	2.78	106	10M	15B
1405/04/15	1,348	1,342	1,370	1,368	2.78	134	17M	23B
1405/04/14	1,348	1,342	1,370	1,368	2.78	134	17M	23B
1405/04/13	1,348	1,342	1,370	1,368	2.78	134	17M	23B
1405/04/10	1,348	1,342	1,370	1,368	2.78	134	17M	23B
1405/04/09	1,260	1,260	1,334	1,331	2.70	153	13M	18B
1405/04/08	1,297	1,295	1,313	1,296	(2.92)	278	44M	57B
1405/04/07	1,336	1,335	1,336	1,335	(2.98)	103	11M	14B
1405/04/06	1,440	1,373	1,440	1,376	(2.76)	128	13M	18B
1405/04/03	1,430	1,364	1,442	1,415	0.93	125	9M	12B
1405/04/01	1,468	1,392	1,468	1,402	(2.3)	88	7M	9B
1405/03/31	1,435	1,433	1,460	1,435	(2.84)	115	8M	12B
1405/03/30	1,560	1,472	1,560	1,477	(2.64)	194	13M	19B
1405/03/27	1,518	1,515	1,537	1,517	(2.82)	190	15M	23B
1405/03/26	1,631	1,537	1,631	1,561	(1.45)	334	36M	56B
1405/03/25	1,584	1,584	1,584	1,584	2.99	46	5M	8B
1405/03/24	1,538	1,538	1,538	1,538	2.95	29	7M	11B
1405/03/23	1,494	1,494	1,494	1,494	2.96	50	4M	6B
1405/03/20	1,490	1,411	1,490	1,451	(0.07)	135	9M	13B
1405/03/19	1,452	1,417	1,452	1,452	2.98	160	14M	21B
1405/03/18	1,410	1,410	1,410	1,410	(2.96)	32	3M	4B
1405/03/17	1,440	1,440	1,455	1,453	2.83	131	14M	20B
1405/03/16	1,370	1,370	1,450	1,402	(0.57)	120	10M	14B
1405/03/13	1,490	1,407	1,493	1,409	(2.83)	161	10M	15B
1405/03/12	1,469	1,394	1,469	1,450	1.05	145	8M	12B
1405/03/11	1,458	1,400	1,458	1,442	1.84	163	15M	22B
1405/03/10	1,416	1,416	1,416	1,416	2.98	52	5M	7B
1405/03/09	1,416	1,416	1,416	1,416	2.98	6	114K	162M
1405/03/06	1,399	1,399	1,399	1,375	1.18	29	2M	3B
1405/03/05	1,399	1,399	1,399	1,375	1.18	29	2M	3B
1405/03/04	1,388	1,388	1,388	1,359	0.82	19	1M	2B
1405/03/03	1,360	1,360	1,360	1,348	2.04	23	4M	5B
1405/03/02	1,353	1,353	1,353	1,321	0.53	14	938K	1B
1405/02/30	1,333	1,333	1,333	1,314	1.47	24	3M	3B
1404/12/09	1,272	1,257	1,272	1,287	(0.62)	17	1M	2B
1404/12/06	1,230	1,230	1,302	1,295	2.37	65	4M	6B
1404/12/05	1,250	1,250	1,308	1,265	(1.79)	70	3M	4B
1404/12/04	1,288	1,288	1,308	1,288	(2.94)	196	19M	25B
1404/12/03	1,301	1,301	1,301	1,327	(1.04)	19	2M	2B
1404/12/02	1,305	1,305	1,305	1,341	(0.3)	8	578K	754M
1404/11/29	1,345	1,318	1,345	1,345	2.99	147	7M	9B
1404/11/28	1,302	1,295	1,365	1,306	(2.17)	103	7M	9B
1404/11/27	1,335	1,335	1,350	1,335	(2.98)	111	10M	13B
1404/11/26	1,374	1,374	1,374	1,376	(2.82)	23	5M	7B
1404/11/25	1,412	1,402	1,443	1,416	(2.01)	99	8M	11B
1404/11/21	1,499	1,444	1,499	1,445	(2.89)	70	6M	9B
1404/11/20	1,488	1,488	1,490	1,488	(3.0)	76	6M	9B
1404/11/19	1,555	1,509	1,595	1,534	(1.35)	123	7M	10B
1404/11/18	1,538	1,538	1,623	1,555	(1.89)	324	27M	42B
1404/11/14	1,585	1,585	1,585	1,585	(2.94)	29	4M	6B
1404/11/13	1,633	1,633	1,633	1,633	(2.97)	112	10M	16B
1404/11/12	1,683	1,683	1,683	1,683	(3.0)	29	3M	4B
1404/11/11	1,735	1,735	1,735	1,735	(2.96)	11	1M	2B
1404/11/08	1,788	1,788	1,788	1,788	(2.98)	22	2M	3B
1404/11/07	1,843	1,843	1,843	1,843	(2.95)	21	2M	4B
1404/11/06	1,899	1,899	1,901	1,899	(2.96)	35	3M	6B
1404/11/05	1,897	1,897	1,999	1,957	0.10	147	7M	15B
1404/10/24	1,940	1,882	1,998	1,955	0.77	367	22M	43B
1404/10/23	1,871	1,871	1,960	1,940	1.94	223	13M	24B
1404/10/22	1,858	1,858	1,938	1,903	0.58	180	15M	28B
1404/10/21	1,891	1,891	1,930	1,892	(2.92)	277	23M	44B
1404/10/20	1,949	1,949	1,949	1,949	(2.99)	61	4M	9B
1404/10/17	2,126	2,005	2,126	2,009	(2.81)	330	23M	46B
1404/10/16	2,030	2,030	2,095	2,067	1.62	279	12M	25B
1404/10/15	2,007	2,007	2,109	2,034	(1.69)	514	40M	81B
1404/10/14	2,069	2,069	2,069	2,069	(2.95)	39	2M	5B
1404/10/10	2,132	2,132	2,132	2,132	(2.96)	21	1M	3B
1404/10/09	2,197	2,197	2,197	2,197	(2.96)	18	770K	2B
1404/10/08	2,287	2,263	2,290	2,264	(2.92)	137	7M	16B
1404/10/07	2,379	2,280	2,379	2,332	0.95	571	36M	85B
1404/10/06	2,311	2,296	2,311	2,310	2.94	418	36M	84B
1404/10/03	2,244	2,243	2,244	2,244	2.98	351	29M	66B
1404/10/02	2,120	2,120	2,202	2,179	1.92	701	47M	103B
1404/10/01	2,125	2,108	2,178	2,138	0.66	840	25M	54B
1404/09/30	2,119	2,107	2,149	2,124	0.24	250	17M	35B
1404/09/29	2,117	2,073	2,150	2,119	1.05	421	26M	56B
1404/09/26	2,115	2,062	2,117	2,097	1.01	122	6M	13B
1404/09/25	2,100	2,042	2,140	2,076	(0.76)	171	8M	17B
1404/09/24	2,004	2,004	2,096	2,092	2.80	265	15M	31B
1404/09/23	2,065	2,016	2,090	2,035	(2.07)	387	35M	72B
1404/09/22	2,036	2,035	2,105	2,078	0.63	242	17M	35B
1404/09/19	2,079	2,040	2,102	2,065	0.15	190	9M	18B
1404/09/18	2,111	2,043	2,111	2,062	(2.0)	225	11M	23B
1404/09/17	2,066	2,066	2,121	2,104	1.84	260	12M	25B
1404/09/16	2,017	2,017	2,107	2,066	0.49	264	14M	28B
1404/09/15	2,026	2,025	2,072	2,056	2.19	163	7M	14B
1404/09/12	2,028	1,978	2,028	2,012	1.82	49	2M	3B
1404/09/11	1,995	1,960	2,020	1,976	(2.18)	129	8M	15B
1404/09/10	2,007	2,007	2,044	2,020	(1.27)	66	3M	7B
1404/09/09	2,054	2,000	2,055	2,046	2.51	121	6M	13B
1404/09/08	2,000	1,983	2,032	1,996	(2.35)	68	3M	6B
1404/09/05	2,100	2,033	2,109	2,044	(2.43)	89	5M	10B
1404/09/04	2,081	2,079	2,150	2,095	(2.24)	189	10M	20B
1404/09/02	2,201	2,081	2,201	2,143	0.23	186	7M	16B
1404/09/01	2,139	2,122	2,139	2,138	2.94	173	11M	23B
1404/08/28	2,078	2,053	2,078	2,077	2.92	150	10M	22B
1404/08/27	1,961	1,961	2,020	2,018	2.85	128	7M	14B
1404/08/26	1,954	1,921	2,001	1,962	(0.36)	84	2M	4B
1404/08/25	2,050	1,948	2,050	1,969	(1.55)	65	3M	6B
1404/08/24	1,964	1,963	2,044	2,000	(0.35)	81	4M	7B
1404/08/21	2,004	1,992	2,101	2,007	(2.24)	104	9M	17B
1404/08/20	2,010	2,010	2,086	2,053	(0.05)	48	2M	3B
1404/08/19	2,022	2,022	2,130	2,054	(1.44)	113	10M	21B
1404/08/18	2,085	2,084	2,085	2,084	(2.98)	25	2M	3B
1404/08/17	2,221	2,120	2,242	2,148	(1.69)	116	7M	16B
1404/08/14	2,110	2,110	2,213	2,185	1.68	116	10M	23B
1404/08/13	2,106	2,103	2,175	2,149	(0.88)	116	10M	21B
1404/08/12	2,180	2,100	2,180	2,168	2.41	205	13M	28B
1404/08/11	2,036	2,036	2,121	2,117	2.77	173	13M	27B
1404/08/10	2,004	2,004	2,105	2,060	0.64	149	8M	17B
1404/08/07	2,140	2,036	2,140	2,047	(2.43)	146	8M	17B
1404/08/06	2,033	2,033	2,149	2,098	0.53	138	5M	11B
1404/08/05	2,198	2,081	2,198	2,087	(2.7)	301	19M	40B
1404/08/04	2,041	2,041	2,150	2,145	2.73	244	13M	29B
1404/08/03	2,128	2,025	2,142	2,088	0.05	244	11M	24B
1404/07/30	2,085	2,085	2,160	2,087	(2.89)	151	11M	24B
1404/07/29	2,149	2,149	2,149	2,149	(2.98)	32	2M	4B
1404/07/28	2,274	2,142	2,274	2,215	0.32	372	30M	66B
1404/07/27	2,208	2,208	2,208	2,208	2.99	26	2M	3B
1404/07/26	2,144	2,144	2,144	2,144	2.98	59	3M	7B
1404/07/23	2,087	1,971	2,087	2,082	2.71	162	15M	31B
1404/07/22	2,027	2,027	2,027	2,027	3.00	129	12M	23B
1404/07/21	1,928	1,925	2,043	1,968	(0.81)	1,330	128M	252B
1404/07/20	1,984	1,984	1,984	1,984	(2.98)	72	5M	10B
1404/07/19	2,045	2,045	2,045	2,045	(2.99)	19	1M	3B
1404/07/16	2,052	2,052	2,052	2,108	(0.33)	10	1M	2B
1404/07/15	2,061	2,061	2,061	2,115	(0.42)	13	1M	3B
1404/07/14	2,077	2,077	2,077	2,124	(0.79)	16	2M	5B
1404/07/13	2,100	2,100	2,100	2,141	(1.06)	34	3M	7B
1404/07/12	2,107	2,107	2,107	2,164	(0.37)	8	1M	2B
1404/07/09	2,113	2,113	2,113	2,172	(0.28)	5	840K	2B
1404/07/08	2,120	2,120	2,120	2,178	(0.32)	8	872K	2B
1404/07/07	2,185	2,185	2,185	2,185	(5.0)	19	1M	3B
1404/07/06	2,234	2,234	2,234	2,300	(0.13)	12	409K	913M
1404/07/05	2,234	2,234	2,234	2,303	0.0	1	22K	50M
1404/06/31	2,236	2,236	2,236	2,303	(0.09)	18	214K	480M
1404/06/30	2,237	2,237	2,237	2,305	(0.04)	5	68K	152M
1404/06/16	126,950	126,950	126,950	129,950	(0.69)	30	35K	4B
1404/06/15	127,250	127,250	127,250	130,850	(0.23)	10	12K	2B
1404/06/12	127,500	127,500	127,500	131,150	(0.19)	16	8K	1B
1404/06/11	127,750	127,750	127,750	131,400	(0.23)	10	11K	1B
1404/06/09	131,700	131,700	131,700	131,700	(4.98)	9	9K	1B
1404/06/08	134,750	134,750	134,750	138,600	(0.22)	10	10K	1B
1404/06/05	134,850	134,850	134,850	138,900	(0.07)	4	3K	440M
1404/06/04	134,900	134,900	134,900	139,000	(0.04)	2	2K	256M
1404/06/03	134,950	134,950	134,950	139,050	(0.04)	2	2K	297M
1404/06/01	135,000	135,000	135,000	139,100	(0.04)	1	1K	176M
1404/05/28	135,050	135,050	135,050	139,150	(0.04)	2	1K	135M
1404/05/27	135,050	135,050	135,050	139,200	0.0	1	704	95M
1404/05/08	139,200	139,200	139,200	139,200	(3.0)	1	400	56M
1404/05/07	143,500	143,500	143,500	143,500	(2.97)	1	352	51M
1404/05/01	140,600	140,600	140,600	147,900	(0.07)	2	2K	216M
1404/04/30	143,750	143,750	143,750	148,000	(0.1)	4	4K	617M
1404/04/29	143,750	143,750	143,750	148,150	0.0	1	450	65M
1404/04/25	143,750	143,750	143,750	148,150	0.0	1	500	72M
1404/04/24	140,750	140,750	140,750	148,150	0.0	1	400	56M
1404/04/23	143,750	143,750	143,750	148,150	0.0	1	348	50M
1404/04/22	143,800	143,800	143,800	148,150	(0.03)	1	1K	144M
1404/04/21	143,800	143,800	143,800	148,200	0.0	2	697	100M
1404/04/18	143,800	143,800	143,800	148,200	0.0	1	500	72M
1404/04/17	144,150	144,150	144,150	148,200	(0.27)	2	11K	2B
1404/04/16	142,700	142,700	142,700	148,600	(1.07)	8	28K	4B
1404/04/11	145,800	145,800	145,800	150,200	(0.07)	2	2K	357M
1404/04/10	145,800	145,800	145,800	150,300	0.0	1	500	73M
1404/04/09	145,800	145,800	145,800	150,300	0.0	1	576	84M
1404/04/07	145,900	145,900	145,900	150,300	(0.07)	2	3K	384M
1404/03/21	147,200	147,200	152,000	150,400	(0.89)	31	43K	6B
1404/03/20	155,000	149,050	155,000	151,750	(1.24)	70	138K	21B
1404/03/19	156,500	147,450	156,500	153,650	1.09	71	251K	39B
1404/03/18	155,600	149,450	155,600	152,000	(1.33)	128	260K	39B
1404/03/17	155,000	146,300	155,000	154,050	2.36	167	312K	48B
1404/03/13	151,500	151,500	151,500	150,500	2.31	40	113K	17B
1404/03/12	150,450	141,750	150,450	147,100	0.68	252	499K	73B
1404/03/11	146,100	145,950	146,100	146,100	3.00	164	416K	61B
1404/03/10	141,900	140,050	141,900	141,850	2.94	141	367K	52B
1404/03/07	141,600	141,600	141,600	137,800	0.22	10	11K	2B
1404/03/06	138,700	138,700	138,700	137,500	2.08	29	106K	15B
1404/03/05	138,200	138,200	138,200	134,700	0.37	14	19K	3B
1404/03/04	136,100	136,100	136,100	134,200	1.55	30	78K	11B
1404/03/03	135,800	135,800	135,800	132,150	0.23	22	12K	2B
1404/02/31	127,800	127,800	135,700	131,850	0.08	156	358K	47B
1404/02/30	132,550	124,850	132,550	131,750	2.37	84	445K	59B
1404/02/29	131,500	131,500	131,500	128,700	0.78	34	42K	5B
1404/02/28	130,850	130,850	130,850	127,700	0.51	24	27K	3B
1404/02/27	129,700	129,700	129,700	127,050	0.87	32	46K	6B
1404/02/24	128,050	128,050	128,050	125,950	1.29	44	72K	9B
1404/02/23	127,200	127,200	127,200	124,350	0.69	25	39K	5B
1404/02/22	125,750	125,750	125,750	123,500	1.15	25	65K	8B
1404/02/21	123,500	123,500	123,500	122,100	1.79	32	103K	13B
1404/02/20	122,600	122,600	122,600	119,950	0.76	28	42K	5B
1404/02/17	122,250	122,250	122,250	119,050	0.29	12	18K	2B
1404/02/16	118,700	118,700	118,700	118,700	2.99	122	1M	122B
1404/02/15	111,150	111,150	116,000	115,250	2.31	274	703K	81B
1404/02/14	109,700	109,650	110,150	112,650	(0.27)	29	16K	2B
1404/02/13	111,250	110,250	112,800	112,950	(0.62)	60	41K	5B
1404/02/10	113,400	111,500	115,400	113,650	(0.26)	109	120K	14B
1404/02/09	118,000	111,650	118,000	113,950	(0.91)	104	117K	13B
1404/02/08	115,500	113,200	116,850	115,000	(0.04)	38	19K	2B
1404/02/07	116,000	114,050	116,950	115,050	0.0	41	29K	3B
1404/02/06	112,050	111,900	118,050	115,050	0.31	61	46K	5B
1404/02/03	111,800	111,800	112,000	114,700	(0.48)	32	28K	3B
1404/02/02	114,500	113,300	117,950	115,250	(1.33)	97	97K	11B
1404/02/01	118,150	113,950	119,500	116,800	(0.55)	84	163K	19B
1404/01/31	117,500	114,700	117,900	117,450	2.58	87	251K	29B
1404/01/30	116,000	111,700	116,000	114,500	(0.56)	38	56K	6B
1404/01/27	112,600	112,600	112,650	115,150	(0.78)	40	44K	5B
1404/01/26	113,200	113,200	113,250	116,050	(0.51)	39	29K	3B
1404/01/25	119,950	113,450	119,950	116,650	(0.26)	25	19K	2B
1404/01/24	119,000	117,000	120,100	116,950	0.21	36	41K	5B
1404/01/23	113,350	113,350	117,950	116,700	0.0	19	6K	720M
1404/01/20	115,200	111,200	117,750	116,700	2.06	72	166K	19B
1404/01/19	111,350	111,350	115,250	114,350	(0.31)	29	25K	3B
1404/01/18	114,900	111,700	114,900	114,700	(0.39)	22	23K	3B
1404/01/17	115,100	111,850	115,100	115,150	(0.13)	15	7K	753M
1404/01/16	112,000	112,000	115,200	115,300	(0.13)	11	7K	818M
1404/01/10	113,400	113,400	115,450	115,450	(1.24)	27	71K	8B
1404/01/09	115,150	114,150	115,150	116,900	(0.64)	28	36K	4B
1404/01/06	115,200	115,200	116,500	117,650	(0.93)	46	52K	6B
1404/01/05	121,900	121,900	122,250	118,750	0.04	7	2K	290M
1403/12/28	117,050	117,050	117,050	118,700	(1.62)	31	89K	10B
1403/12/27	117,250	117,250	117,250	120,650	(0.17)	15	10K	1B
1403/12/26	117,400	117,400	117,400	120,850	(0.12)	11	6K	744M
1403/12/25	121,900	118,400	121,900	121,000	(0.86)	59	50K	6B
1403/12/22	119,000	119,000	121,900	122,050	(0.49)	20	76K	9B
1403/12/21	119,100	119,100	119,100	122,650	(0.08)	7	3K	410M
1403/12/20	118,750	118,750	123,950	122,750	0.29	38	83K	10B
1403/12/19	121,250	121,250	121,250	122,400	(2.04)	4	110K	13B
1403/12/18	122,200	122,200	122,250	124,950	(0.79)	37	42K	5B
1403/12/15	121,950	121,950	128,900	125,950	0.20	36	376K	47B
1403/12/14	123,250	123,250	129,900	125,700	(1.06)	24	172K	22B
1403/12/13	123,950	123,950	124,050	127,050	(0.55)	24	28K	4B
1403/12/12	130,000	124,050	130,000	127,750	(0.08)	42	327K	42B
1403/12/11	124,000	124,000	128,400	127,850	0.04	52	356K	46B
1403/12/08	124,550	124,550	125,450	127,800	(0.47)	56	23K	3B
1403/12/07	126,000	125,100	130,000	128,400	(0.43)	59	32K	4B
1403/12/06	128,900	128,900	136,700	128,950	(2.94)	185	426K	55B
1403/12/05	129,950	129,950	129,950	132,850	(0.82)	29	40K	5B
1403/12/04	130,300	130,300	130,300	133,950	(0.26)	4	12K	2B
1403/12/01	131,150	131,150	131,650	134,300	(0.67)	34	32K	4B
1403/11/30	134,550	134,550	142,800	135,200	(2.52)	80	136K	18B
1403/11/28	134,600	134,600	134,600	138,700	(0.04)	3	1K	187M
1403/11/08	136,950	136,950	136,950	138,750	(1.7)	74	79K	11B
1403/11/07	141,150	141,150	141,150	141,150	(2.99)	12	217K	31B
1403/11/06	142,000	142,000	142,000	145,500	(0.58)	16	27K	4B
1403/11/03	143,000	142,650	143,000	146,350	(0.48)	24	22K	3B
1403/10/26	150,000	144,350	150,000	147,050	(1.18)	153	289K	42B
1403/10/24	149,950	146,600	149,950	148,800	1.85	75	185K	27B
1403/10/23	141,350	141,300	149,100	146,100	0.59	126	76K	11B
1403/10/22	148,500	140,000	148,500	145,250	0.66	128	104K	15B
1403/10/19	144,250	143,000	144,350	144,300	2.96	128	148K	21B
1403/10/18	142,350	141,200	142,350	140,150	1.37	90	70K	10B
1403/10/17	137,850	135,000	139,400	138,250	2.14	101	113K	16B
1403/10/16	138,900	133,700	138,950	135,350	(0.04)	135	175K	24B
1403/10/15	134,500	131,200	138,900	135,400	0.30	167	80K	11B
1403/10/12	132,800	132,700	138,300	135,000	(1.32)	41	66K	9B
1403/10/11	132,750	132,700	138,500	136,800	0.0	53	299K	41B
1403/10/10	136,050	134,750	139,850	136,800	(1.51)	87	81K	11B
1403/10/09	143,900	135,600	143,900	138,900	(0.61)	76	42K	6B
1403/10/08	132,650	132,650	140,700	139,750	2.27	104	147K	21B
1403/10/05	138,500	134,500	139,000	136,650	(1.34)	98	414K	57B
1403/10/04	138,400	138,400	140,000	138,500	(2.91)	217	190K	26B
1403/10/03	141,200	141,050	143,500	142,650	(1.89)	128	100K	14B
1403/10/02	145,400	145,200	145,400	145,400	2.97	158	144K	21B
1403/10/01	143,250	143,250	143,250	141,200	1.51	56	73K	11B
1403/09/28	139,100	138,000	139,100	139,100	3.00	131	162K	23B
1403/09/27	136,950	136,950	136,950	135,050	1.54	64	84K	11B
1403/09/26	133,100	132,950	133,100	133,000	2.90	89	160K	21B
1403/09/25	129,450	129,450	129,450	129,250	2.82	104	153K	20B
1403/09/24	126,750	126,750	126,750	125,700	2.11	78	115K	15B
1403/09/21	126,150	126,150	126,150	123,100	0.49	50	27K	3B
1403/09/20	124,150	124,150	124,150	122,500	1.62	41	92K	11B
1403/09/19	123,500	123,500	123,500	120,550	0.50	33	30K	4B
1403/09/18	118,900	118,450	122,000	119,950	1.27	158	97K	12B
1403/09/17	120,050	117,550	120,100	118,450	0.77	102	100K	12B
1403/09/14	120,800	115,600	120,800	117,550	0.17	150	106K	13B
1403/09/13	115,450	114,600	119,500	117,350	(0.64)	135	110K	13B
1403/09/12	117,500	114,350	120,500	118,100	0.38	144	132K	16B
1403/09/11	119,500	115,150	119,500	117,650	(0.88)	75	60K	7B
1403/09/10	117,650	116,200	120,950	118,700	(0.08)	59	48K	6B
1403/09/07	120,950	116,900	120,950	118,800	(0.08)	30	17K	2B
1403/09/06	122,550	115,450	122,550	118,900	(0.08)	100	64K	8B
1403/09/05	119,750	118,250	119,750	119,000	2.32	102	133K	16B
1403/09/04	117,950	115,450	118,450	116,300	0.39	77	57K	7B
1403/09/03	118,000	114,800	118,000	115,850	(2.07)	86	128K	15B
1403/08/30	122,300	115,900	122,300	118,300	(0.96)	75	67K	8B
1403/08/29	117,350	117,300	121,800	119,450	0.97	103	74K	9B
1403/08/28	119,950	117,050	120,800	118,300	0.04	93	66K	8B
1403/08/27	116,250	115,950	119,500	118,250	(1.05)	120	83K	10B
1403/08/26	118,150	118,150	124,800	119,500	(1.89)	240	296K	35B
1403/08/23	118,950	118,950	118,950	121,800	(0.65)	33	35K	4B
1403/08/21	119,250	119,250	119,250	122,600	(0.24)	15	14K	2B
1403/08/20	120,300	120,300	120,300	122,900	(0.89)	40	47K	6B
1403/08/19	120,550	120,550	120,550	124,000	(0.2)	11	11K	1B
1403/08/15	120,550	120,550	120,550	124,250	0.0	1	415	50M
1403/08/14	118,350	118,350	118,350	124,250	(0.24)	9	7K	885M
1403/08/12	120,900	120,900	120,900	124,550	(0.04)	3	3K	363M
1403/08/09	121,000	121,000	121,000	124,600	(0.08)	4	3K	395M
1403/08/08	121,050	121,050	121,050	124,700	(0.04)	2	3K	327M
1403/08/07	121,450	121,450	121,450	124,750	(0.36)	7	19K	2B
1403/08/06	121,400	121,400	121,400	125,200	(2.0)	42	63K	8B
1403/08/05	124,050	124,050	124,050	127,750	(0.08)	4	4K	439M
1403/07/28	121,600	121,600	121,600	127,850	(0.08)	6	3K	354M
1403/07/25	124,150	124,150	124,150	127,950	0.0	2	953	118M
1403/07/24	124,150	124,150	124,150	127,950	0.0	1	409	51M
1403/07/23	124,250	124,250	124,250	127,950	(0.08)	3	5K	608M
1403/07/22	124,400	124,400	124,400	128,050	(0.12)	3	6K	759M
1403/07/21	124,450	124,450	124,450	128,200	(0.04)	6	2K	204M
1403/07/18	127,000	127,000	127,000	128,250	0.0	2	3K	343M
1403/07/17	127,000	127,000	127,000	128,250	0.0	2	431	55M
1403/07/16	127,000	127,000	127,000	128,250	0.0	4	2K	221M
1403/07/15	127,000	127,000	127,000	128,250	0.0	1	1	127K
1403/07/14	127,050	127,050	127,050	128,250	(0.04)	3	4K	563M
1403/07/09	127,100	127,100	128,000	128,300	(0.04)	8	9K	1B
1403/07/08	127,300	127,300	127,300	128,350	(0.16)	25	23K	3B
1403/07/07	127,350	127,350	127,350	128,550	(0.04)	10	7K	834M
1403/07/04	129,150	128,100	129,400	128,600	2.35	97	127K	16B
1403/07/03	123,150	123,150	129,850	125,650	(1.02)	131	199K	25B
1403/07/02	123,900	123,900	124,000	126,950	(0.59)	31	31K	4B
1403/07/01	125,200	125,150	126,350	127,700	(1.01)	40	53K	7B
1403/06/28	128,550	128,550	128,850	129,000	(2.64)	102	132K	17B
1403/06/27	128,850	128,850	128,850	132,500	(0.23)	8	12K	2B
1403/06/26	129,250	129,250	129,250	132,800	(0.3)	5	14K	2B
1403/06/25	129,300	129,300	129,300	133,200	(0.04)	2	2K	310M
1403/06/24	130,600	130,600	130,600	133,250	(1.0)	41	51K	7B
1403/06/21	131,400	131,400	131,500	134,600	(0.63)	45	30K	4B
1403/06/20	132,550	132,550	139,850	135,450	(0.84)	35	44K	6B
1403/06/19	134,000	134,000	134,000	136,600	(1.09)	43	52K	7B
1403/06/18	134,850	134,850	134,850	138,100	(0.65)	21	31K	4B
1403/06/17	135,650	135,650	135,650	139,000	(0.57)	11	28K	4B
1403/06/13	137,500	137,500	137,500	139,800	(0.36)	17	26K	4B
1403/06/11	138,650	138,650	144,250	140,300	(0.81)	98	76K	11B
1403/06/10	140,650	140,650	146,350	141,450	(1.43)	132	144K	20B
1403/06/05	140,800	140,800	140,800	143,500	(0.1)	4	7K	986M
1403/05/28	140,850	140,850	140,850	143,650	(0.03)	5	3K	430M
1403/05/22	142,300	142,300	142,300	143,700	0.0	1	1K	192M
1403/05/20	142,350	142,350	142,350	143,700	(0.03)	2	6K	879M
1403/05/15	142,400	142,400	142,400	143,750	(0.03)	2	3K	384M
1403/05/14	142,450	142,450	142,450	143,800	(0.03)	4	4K	613M
1403/05/13	139,750	139,400	147,800	143,850	0.10	76	37K	5B
1403/05/10	148,000	139,750	148,000	143,700	(0.24)	27	14K	2B
1403/05/09	148,100	139,700	148,100	144,050	0.03	98	41K	6B
1403/05/08	139,700	139,700	146,900	144,000	0.0	68	46K	7B
1403/05/06	148,100	147,800	148,100	144,000	0.07	3	4K	622M
1403/05/01	148,600	140,000	148,600	143,900	(0.28)	57	32K	5B
1403/04/31	141,450	141,450	150,150	144,300	(1.03)	55	74K	11B
1403/04/30	142,650	142,650	148,350	145,800	(0.85)	52	47K	7B
1403/04/27	152,900	144,050	152,900	147,050	(0.98)	69	52K	8B
1403/04/24	151,800	146,050	151,800	148,500	0.75	68	48K	7B
1403/04/23	149,900	148,000	150,050	147,400	1.17	89	54K	8B
1403/04/20	139,350	139,350	146,900	145,700	2.14	147	84K	12B
1403/04/19	142,650	142,650	142,650	142,650	(2.99)	78	118K	17B
1403/04/18	147,050	147,050	147,050	147,050	(2.97)	7	6K	821M
1403/04/17	151,550	151,550	151,550	151,550	(2.98)	7	5K	800M
1403/04/16	156,200	156,200	156,200	156,200	(2.98)	26	23K	4B
1403/04/13	161,000	161,000	161,000	161,000	(2.98)	5	1K	206M
1403/03/29	162,650	162,650	162,650	165,950	0.0	1	353	57M
1403/03/26	162,650	162,650	162,650	165,950	0.0	1	474	77M
1403/03/22	162,700	162,700	162,700	165,950	(0.03)	1	918	149M
1403/03/21	162,800	162,800	162,800	166,000	(0.06)	3	3K	463M
1403/03/20	162,800	162,800	162,800	166,100	0.0	1	336	55M
1403/03/19	163,000	163,000	163,000	166,100	(0.12)	2	7K	1B
1403/03/16	163,000	163,000	163,000	166,300	0.0	1	800	130M
1403/03/13	163,000	163,000	163,000	166,300	0.0	1	316	52M
1403/03/12	163,000	163,000	163,000	166,300	0.0	1	336	55M
1403/03/09	163,200	163,200	163,200	166,300	(0.12)	8	8K	1B
1403/03/08	163,400	163,400	163,400	166,500	(0.12)	9	7K	1B
1403/03/07	163,550	163,550	163,550	166,700	(0.09)	8	5K	897M
1403/03/06	163,650	163,650	163,650	166,850	(0.06)	7	4K	625M
1403/02/30	169,000	163,950	173,000	166,950	(1.21)	233	139K	23B
1403/02/29	169,000	166,600	169,000	169,000	2.99	194	215K	36B
1403/02/26	166,550	163,700	166,550	164,100	1.48	163	64K	11B
1403/02/25	162,150	162,000	162,150	161,700	2.70	164	115K	19B
1403/02/24	160,150	160,050	160,150	157,450	1.25	114	54K	9B
1403/02/23	150,000	149,650	158,850	155,500	0.81	236	159K	25B
1403/02/22	161,000	151,700	161,000	154,250	(1.34)	127	111K	17B
1403/02/19	156,350	156,350	156,350	156,350	3.00	244	349K	55B
1403/02/18	152,550	152,550	152,550	151,800	2.46	29	113K	17B
1403/02/17	152,150	152,150	152,150	148,150	0.27	19	12K	2B
1403/02/16	150,200	150,200	150,200	147,750	1.30	28	60K	9B
1403/02/12	146,050	137,550	146,050	145,850	2.86	119	280K	41B
1403/02/11	145,650	145,650	145,650	141,800	0.25	28	12K	2B
1403/02/10	145,450	145,450	145,450	141,450	0.14	28	6K	917M
1403/02/09	144,400	144,400	144,400	141,250	0.75	52	37K	5B
1403/02/08	142,750	142,750	142,750	140,200	1.15	52	56K	8B
1403/02/05	142,550	142,550	142,550	138,600	0.14	18	7K	954M
1403/02/04	141,850	141,850	141,850	138,400	0.47	46	23K	3B
1403/02/03	139,800	139,300	139,850	137,750	1.44	117	71K	10B
1403/02/02	132,500	132,500	132,700	135,800	(0.55)	59	27K	4B
1403/02/01	134,250	134,200	137,000	136,550	(1.27)	80	68K	9B
1403/01/29	137,050	137,050	137,050	138,300	(0.07)	10	13K	2B
1403/01/28	137,050	137,050	137,050	138,400	0.0	1	370	51M
1403/01/21	135,600	135,600	135,600	138,400	(0.97)	33	47K	6B
1403/01/20	136,400	136,350	140,550	139,750	(0.57)	46	28K	4B
1403/01/19	136,550	136,550	136,850	140,550	(0.14)	29	7K	986M
1403/01/18	137,250	137,200	137,300	140,750	(0.46)	37	23K	3B
1403/01/15	137,450	137,450	138,000	141,400	(0.11)	23	6K	878M
1403/01/14	138,850	137,700	138,850	141,550	(0.21)	27	12K	2B
1403/01/11	146,100	140,000	146,100	141,850	(0.11)	35	26K	4B
1403/01/08	145,100	142,000	145,200	142,000	0.04	10	4K	573M
1403/01/07	140,600	138,500	145,350	141,950	0.04	24	14K	2B
1403/01/06	139,500	139,500	143,000	141,900	(0.14)	43	26K	4B
1403/01/05	145,800	145,450	145,800	142,100	0.35	36	18K	3B
1402/12/28	137,550	137,550	146,050	141,600	(0.14)	68	45K	6B
1402/12/27	138,850	138,850	140,000	141,800	(0.91)	59	42K	6B
1402/12/26	139,050	139,050	139,050	143,100	(0.17)	12	9K	1B
1402/12/23	140,000	139,550	140,000	143,350	(0.35)	29	16K	2B
1402/12/22	141,000	140,950	141,000	143,850	(1.0)	51	46K	7B
1402/12/21	141,650	141,650	145,900	145,300	(0.48)	46	22K	3B
1402/12/20	142,000	141,950	142,150	146,000	(0.21)	26	10K	1B
1402/12/16	149,000	142,850	149,000	146,300	(0.54)	50	28K	4B
1402/12/15	144,450	144,450	146,950	147,100	(1.21)	85	56K	8B
1402/12/14	144,700	144,550	151,600	148,900	(0.07)	31	34K	5B
1402/12/13	151,550	150,000	151,700	149,000	1.15	71	54K	8B
1402/12/12	144,950	144,950	151,650	147,300	(1.41)	75	78K	11B
1402/12/09	145,200	145,200	149,600	149,400	(0.17)	15	8K	1B
1402/12/08	145,350	145,350	145,350	149,650	(0.1)	16	4K	641M
1402/12/07	146,300	146,200	147,000	149,800	(0.6)	59	27K	4B
1402/12/05	147,550	147,500	150,000	150,700	(0.89)	52	39K	6B
1402/12/02	148,950	148,600	149,100	152,050	(0.72)	42	31K	5B
1402/12/01	148,900	148,900	154,500	153,150	(0.23)	43	13K	2B
1402/11/30	151,300	151,300	155,650	153,500	(1.57)	75	69K	10B
1402/11/29	152,000	152,000	152,100	155,950	(0.45)	26	18K	3B
1402/11/28	152,950	152,950	154,000	156,650	(2.7)	74	68K	10B
1402/11/25	156,250	156,250	156,250	161,000	(0.03)	5	2K	251M
1402/11/24	156,350	156,350	156,350	161,050	(0.06)	6	3K	402M
1402/11/23	156,450	156,450	156,450	161,150	(0.06)	7	3K	464M
1402/11/21	156,600	156,600	156,600	161,250	(0.09)	8	4K	705M
1402/11/18	157,300	157,300	157,300	161,400	(0.46)	27	19K	3B
1402/11/17	158,250	158,250	158,350	162,150	(0.58)	40	23K	4B
1402/11/16	159,150	159,150	159,550	163,100	(0.58)	41	24K	4B
1402/11/15	161,200	161,100	165,550	164,050	(1.2)	68	50K	8B
1402/11/14	164,500	161,750	171,700	166,050	(0.42)	179	156K	26B
1402/11/11	162,500	162,500	170,950	166,750	(0.36)	55	19K	3B
1402/11/10	169,300	160,250	169,650	167,350	1.58	153	80K	14B
1402/11/09	163,950	159,400	169,200	164,750	0.27	113	96K	16B
1402/10/26	163,400	159,850	164,950	164,350	2.62	251	179K	29B
1402/10/25	160,500	160,500	160,500	160,150	2.76	157	122K	20B
1402/10/24	157,750	157,750	159,300	155,850	0.74	52	38K	6B
1402/10/23	147,400	147,400	156,300	154,700	1.94	147	89K	14B
1402/10/20	149,200	145,050	152,850	151,750	2.26	170	119K	18B
1402/10/19	145,000	145,000	149,950	148,400	(0.17)	53	27K	4B
1402/10/18	146,000	145,600	149,000	148,650	(0.6)	65	37K	5B
1402/10/17	154,350	145,650	154,350	149,550	(0.3)	68	28K	4B
1402/10/16	146,200	145,150	154,050	150,000	0.27	131	67K	10B
1402/10/13	154,950	146,500	154,950	149,600	(0.73)	94	52K	8B
1402/10/12	147,600	147,550	152,000	150,700	(0.92)	110	51K	8B
1402/10/11	156,900	151,350	156,900	152,100	(2.5)	206	216K	33B
1402/10/10	156,900	156,900	156,900	156,000	2.40	84	105K	17B
1402/10/09	156,100	156,100	156,150	152,350	0.46	46	20K	3B
1402/10/06	144,250	144,250	152,900	151,650	2.16	200	100K	15B
1402/10/05	148,300	148,300	150,600	148,450	(2.88)	258	170K	25B
1402/10/04	161,050	151,750	161,050	152,850	(2.27)	193	134K	21B
1402/10/03	156,100	155,950	161,450	156,400	(2.71)	193	113K	18B
1402/10/02	162,550	160,350	165,100	160,750	(2.75)	219	153K	25B
1402/09/29	160,000	159,450	168,650	165,300	0.64	113	57K	9B
1402/09/28	164,150	161,500	168,000	164,250	0.27	132	58K	9B
1402/09/27	163,500	163,500	171,150	163,800	(2.82)	288	387K	63B
1402/09/25	168,350	168,350	173,900	168,550	(2.88)	136	155K	26B
1402/09/22	169,800	169,800	169,800	173,550	(0.86)	52	33K	6B
1402/09/21	171,500	171,500	171,550	175,050	(0.99)	76	38K	6B
1402/09/20	174,650	174,450	181,200	176,800	(1.67)	151	77K	13B
1402/09/19	179,650	179,650	179,800	179,800	2.98	201	120K	22B
1402/09/18	169,250	169,250	179,650	174,600	0.09	325	386K	67B
1402/09/15	169,450	169,450	169,450	174,450	(0.11)	12	4K	678M
1402/09/14	169,750	169,750	169,750	174,650	(0.17)	14	6K	1B
1402/09/13	170,200	170,200	170,200	174,950	(0.28)	15	10K	2B
1402/09/12	171,050	171,050	171,050	175,450	(0.48)	14	18K	3B
1402/09/11	170,650	170,650	170,650	176,300	(1.84)	52	41K	7B
1402/09/08	174,350	174,350	174,350	179,600	(0.06)	3	2K	294M
1402/09/07	174,600	174,600	174,600	179,700	(0.14)	4	5K	862M
1402/09/06	174,750	174,750	174,750	179,950	(0.11)	9	4K	632M
1402/09/05	174,950	174,950	174,950	180,150	(0.11)	5	4K	632M
1402/09/04	175,050	175,050	175,050	180,350	(0.06)	5	2K	430M
1402/09/01	175,900	175,900	175,900	180,450	(0.47)	30	17K	3B
1402/08/30	177,800	177,800	177,800	181,300	(1.06)	15	39K	7B
1402/08/29	178,200	178,200	178,200	183,250	(0.24)	12	9K	2B
1402/08/24	186,000	180,250	186,000	183,700	(1.13)	69	45K	8B
1402/08/23	185,900	183,050	185,900	185,800	2.94	238	198K	37B
1402/08/22	173,350	173,250	183,950	180,500	1.06	118	101K	18B
1402/08/21	178,950	178,550	179,200	178,600	(2.96)	269	192K	34B
1402/08/20	184,000	183,450	188,950	184,050	(2.67)	222	120K	22B
1402/08/17	188,950	188,950	194,500	189,100	(2.9)	303	423K	80B
1402/08/16	189,150	189,150	189,150	194,750	(0.13)	15	5K	903M
1402/08/15	189,400	189,400	189,400	195,000	(0.13)	6	4K	745M
1402/08/14	190,400	190,400	190,400	195,250	(0.51)	8	17K	3B
1402/08/13	190,800	190,800	190,800	196,250	(0.23)	17	8K	1B
1402/08/10	190,850	190,850	190,850	196,700	(0.03)	2	568	108M
1402/08/09	191,550	191,550	191,550	196,750	(0.35)	27	11K	2B
1402/08/08	197,450	197,450	197,600	197,450	(3.0)	115	105K	21B
1402/08/07	200,050	200,050	200,050	203,550	(1.29)	13	41K	8B
1402/08/06	200,800	200,800	200,800	206,200	(2.44)	14	46K	9B
1402/08/03	205,200	205,200	205,200	211,350	(0.07)	3	2K	444M
1402/08/02	205,250	205,250	205,250	211,500	(0.02)	2	495	102M
1402/08/01	205,800	205,800	205,800	211,550	(0.28)	12	9K	2B
1402/07/30	206,000	206,000	206,000	212,150	(0.09)	6	3K	618M
1402/07/29	206,500	206,500	206,500	212,350	(0.23)	11	7K	1B
1402/07/26	207,200	207,200	207,200	212,850	(0.35)	8	10K	2B
1402/07/25	211,250	211,250	211,250	213,600	(1.91)	36	55K	12B
1402/07/24	214,800	214,750	215,000	217,750	(1.63)	88	48K	10B
1402/07/23	221,350	221,350	221,350	221,350	(2.98)	29	200K	44B
1402/07/22	225,750	222,800	225,750	228,150	(0.65)	32	21K	5B
1402/07/19	230,000	225,750	232,300	229,650	(1.31)	142	46K	10B
1402/07/18	226,950	226,950	238,500	232,700	(0.47)	98	38K	9B
1402/07/17	229,300	229,300	242,800	233,800	(1.08)	218	117K	27B
1402/07/16	243,500	235,600	243,500	236,350	(2.68)	204	156K	37B
1402/07/15	242,850	242,850	242,850	242,850	2.99	105	114K	28B
1402/07/12	235,800	235,100	235,800	235,800	2.99	193	150K	35B
1402/07/10	228,950	225,850	228,950	228,950	2.99	215	209K	48B
1402/07/09	216,000	212,850	225,850	222,300	1.37	117	54K	12B
1402/07/08	219,100	219,100	226,000	219,300	(2.9)	278	213K	47B
1402/07/05	223,000	222,550	232,100	225,850	(1.55)	644	427K	96B
1402/07/04	229,400	229,400	231,100	229,400	(2.98)	452	724K	166B
1402/07/03	231,100	231,100	231,100	236,450	(0.73)	11	21K	5B
1402/07/01	231,450	231,450	231,450	238,200	(0.17)	12	5K	1B
1402/06/29	231,850	231,850	231,850	238,600	(0.17)	15	4K	984M
1402/06/28	239,000	239,000	239,000	239,000	(2.98)	47	95K	23B
1402/06/27	241,100	241,100	241,100	246,350	(0.89)	26	24K	6B
1402/06/26	241,800	241,800	241,800	248,550	(0.28)	19	7K	2B
1402/06/22	243,100	243,100	243,100	249,250	(0.54)	14	14K	3B
1402/06/21	243,500	243,500	243,500	250,600	(0.16)	7	4K	983M
1402/06/20	244,200	244,200	244,200	251,000	(0.3)	7	8K	2B
1402/06/19	244,900	244,900	244,900	251,750	(0.28)	9	7K	2B
1402/06/18	252,400	252,400	253,100	252,450	(2.98)	130	333K	84B
1402/06/14	260,200	260,200	260,200	260,200	(2.98)	56	51K	13B
1402/06/13	268,200	268,200	268,200	268,200	(2.98)	18	11K	3B
1402/06/12	276,450	276,450	276,450	276,450	(3.0)	7	4K	1B
1402/06/07	276,500	276,500	276,500	285,000	(0.02)	2	400	111M
1402/06/06	276,550	276,550	276,550	285,050	(0.02)	1	500	138M
1402/06/05	277,850	277,850	277,850	285,100	(0.45)	8	11K	3B
1402/06/04	283,350	283,350	283,350	286,400	(1.95)	15	45K	13B
1402/06/01	283,400	283,400	283,400	292,100	(0.02)	2	359	102M
1402/05/31	277,750	277,750	277,750	292,150	(0.07)	4	912	253M
1402/05/30	283,750	283,750	283,750	292,350	(0.05)	5	1K	289M
1402/05/29	283,800	283,800	283,800	292,500	(0.02)	3	534	152M
1402/05/28	284,350	284,350	284,350	292,550	(0.19)	8	4K	1B
1402/05/25	284,600	284,600	284,600	293,100	(0.1)	3	2K	616M
1402/05/24	284,600	284,600	284,600	293,400	0.0	1	176	50M
1402/05/23	282,100	282,100	282,100	293,400	(1.18)	17	16K	4B
1402/05/22	288,350	288,350	288,350	296,900	(0.12)	7	3K	749M
1402/05/21	288,350	288,350	288,350	297,250	0.0	1	175	50M
1402/05/18	288,900	288,900	288,900	297,250	(0.18)	7	4K	1B
1402/05/17	289,150	289,150	289,150	297,800	(0.08)	9	2K	490M
1402/05/16	289,900	289,900	289,900	298,050	(0.27)	18	6K	2B
1402/05/15	295,500	295,500	295,500	298,850	(1.89)	48	41K	12B
1402/05/14	296,000	296,000	296,000	304,600	(0.18)	10	4K	1B
1402/05/10	298,950	298,950	298,950	305,150	(0.97)	30	20K	6B
1402/05/09	308,150	308,150	309,000	308,150	(2.99)	63	64K	20B
1402/05/08	329,000	313,450	332,750	317,650	(1.69)	188	1M	462B
1402/05/07	322,950	322,950	335,000	323,100	(2.94)	72	95K	31B
1402/05/04	328,550	328,550	328,550	332,900	(1.71)	23	32K	10B
1402/05/03	338,350	338,350	338,350	338,700	(2.9)	33	54K	18B
1402/05/02	346,550	346,550	346,550	348,800	(2.37)	30	44K	15B
1402/05/01	347,700	347,700	347,700	357,250	(0.33)	12	6K	2B
1402/04/31	351,200	351,200	351,200	358,450	(0.99)	13	18K	6B
1402/04/28	353,450	353,450	353,450	362,050	(0.63)	15	12K	4B
1402/04/27	354,750	354,750	354,750	364,350	(0.37)	20	7K	2B
1402/04/26	355,850	355,850	355,850	365,700	(0.31)	9	6K	2B
1402/04/25	357,950	357,950	357,950	366,850	(0.58)	21	11K	4B
1402/04/24	369,000	369,000	369,050	369,000	(3.0)	60	64K	24B
1402/04/21	375,300	375,050	376,000	380,400	(1.6)	31	30K	11B
1402/04/20	368,800	368,800	391,600	386,600	1.68	200	493K	191B
1402/04/19	370,350	370,350	370,350	380,200	(0.42)	22	8K	3B
1402/04/18	385,300	373,800	385,350	381,800	(0.92)	86	29K	11B
1402/04/17	385,000	381,500	404,800	385,350	(2.01)	202	82K	32B
1402/04/14	393,250	393,250	393,250	393,250	(3.0)	58	90K	35B
1402/04/13	401,700	401,150	401,850	405,400	(1.97)	77	37K	15B
1402/04/12	400,000	400,000	419,500	413,550	1.25	239	252K	104B
1402/04/11	410,650	400,000	412,600	408,450	1.93	195	72K	29B
1402/04/10	413,100	397,000	413,100	400,700	(0.1)	182	192K	77B
1402/04/07	399,800	384,550	402,250	401,100	2.70	306	757K	304B
1402/04/06	399,950	383,150	399,950	390,550	(1.11)	160	310K	121B
1402/04/05	398,600	377,000	398,850	394,950	1.99	319	376K	149B
1402/04/04	387,300	383,100	387,300	387,250	2.98	156	106K	41B
1402/04/03	376,250	367,000	376,250	376,050	2.94	208	698K	262B
1402/03/31	365,450	354,850	365,450	365,300	2.94	318	1M	381B
1402/03/30	354,850	354,850	354,850	354,850	2.99	25	77K	27B
1402/03/29	344,550	344,550	344,550	344,550	2.99	33	58K	20B
1402/03/28	325,800	325,700	345,800	334,550	(0.36)	204	214K	72B
1402/03/27	334,600	334,550	344,750	335,750	(2.64)	70	52K	17B
1402/03/24	344,450	334,850	349,850	344,850	(0.1)	170	351K	121B
1402/03/23	334,250	334,150	351,750	345,200	0.22	148	202K	70B
1402/03/22	334,000	334,000	354,500	344,450	0.04	106	354K	122B
1402/03/21	338,950	338,950	349,800	344,300	(1.46)	80	51K	18B
1402/03/20	341,550	341,450	341,550	349,400	(0.74)	29	14K	5B
1402/03/17	342,950	342,950	358,000	352,000	(0.35)	57	14K	5B
1402/03/16	373,350	351,700	373,350	353,250	(2.57)	133	54K	19B
1402/03/13	357,000	355,700	366,700	362,550	(1.13)	106	36K	13B
1402/03/10	368,000	356,000	375,000	366,700	(0.08)	88	35K	13B
1402/03/09	357,450	357,450	370,000	367,000	(0.33)	105	82K	30B
1402/03/08	358,050	358,050	372,000	368,200	(0.19)	108	53K	20B
1402/03/07	364,000	355,100	373,500	368,900	1.25	111	75K	28B
1402/03/06	364,650	358,300	364,650	364,350	2.91	201	131K	48B
1402/03/03	349,000	342,650	363,750	354,050	0.24	282	292K	103B
1402/03/02	359,550	353,000	359,550	353,200	(2.94)	141	153K	54B
1402/03/01	359,550	359,550	381,750	363,900	(1.82)	362	304K	111B
1402/02/31	354,300	354,300	376,200	370,650	1.48	206	347K	128B
1402/02/30	355,900	355,800	355,900	365,250	(0.42)	17	8K	3B
1402/02/27	385,350	363,100	385,350	366,800	(2.0)	130	45K	16B
1402/02/25	375,700	368,000	375,700	374,300	2.60	101	64K	24B
1402/02/23	355,100	355,100	355,100	364,800	(0.34)	16	6K	2B
1402/02/20	380,000	360,600	382,850	366,050	(1.53)	79	55K	20B
1402/02/19	390,250	367,550	390,250	371,750	(1.89)	50	40K	15B
1402/02/13	392,000	369,350	392,000	378,900	(0.49)	148	62K	24B
1402/02/12	378,100	373,400	396,100	380,750	(1.08)	302	264K	100B
1402/02/11	395,600	378,150	395,600	384,900	(0.52)	171	56K	21B
1402/02/10	388,500	377,950	388,500	386,900	2.57	168	97K	38B
1402/02/09	360,000	360,000	377,400	377,200	2.93	211	130K	49B
1402/02/06	366,550	365,050	366,550	366,450	2.96	238	181K	66B
1402/02/05	343,850	343,850	365,050	355,900	0.41	352	228K	81B
1402/02/04	362,450	352,250	362,450	354,450	(2.38)	71	50K	18B
1402/01/30	362,600	362,450	373,700	363,100	(2.82)	174	97K	35B
1402/01/29	372,600	372,600	384,800	373,650	(2.72)	260	118K	44B
1402/01/28	393,950	380,800	393,950	384,100	(2.15)	192	77K	30B
1402/01/27	393,950	381,000	393,950	392,550	2.63	209	157K	62B
1402/01/26	385,400	380,050	385,400	382,500	2.22	140	45K	17B
1402/01/22	356,050	356,050	378,050	374,200	1.95	187	112K	42B
1402/01/21	360,000	360,000	368,050	367,050	2.71	181	101K	37B
1402/01/20	360,000	354,200	360,000	357,350	2.23	107	45K	16B
1402/01/19	350,700	340,600	350,700	349,550	2.66	150	52K	18B
1402/01/16	339,900	330,000	341,100	340,500	2.81	105	101K	35B
1402/01/15	333,950	320,000	333,950	331,200	2.14	83	47K	16B
1402/01/14	330,400	320,500	330,400	324,250	1.08	70	25K	8B
1402/01/09	317,000	310,050	327,150	320,800	0.99	137	42K	13B
1402/01/08	320,650	320,650	320,650	317,650	2.02	85	46K	15B
1402/01/07	315,750	315,750	315,900	311,350	1.52	74	34K	11B
1402/01/06	312,000	300,000	312,000	306,700	1.24	28	34K	10B
1402/01/05	303,200	295,300	303,200	302,950	2.90	128	68K	21B
1401/12/28	296,300	279,250	296,350	294,400	2.31	215	148K	44B
1401/12/27	296,800	279,700	296,900	287,750	(0.19)	238	134K	39B
1401/12/24	295,000	284,550	299,000	288,300	(1.7)	171	133K	38B
1401/12/23	287,900	279,200	296,000	293,300	2.05	188	129K	38B
1401/12/22	287,800	281,000	287,950	287,400	2.79	173	172K	49B
1401/12/21	272,950	265,000	281,000	279,600	2.47	204	152K	43B
1401/12/20	274,250	265,350	274,250	272,850	2.46	163	159K	43B
1401/12/16	263,800	263,050	278,900	266,300	(1.79)	220	202K	54B
1401/12/15	271,150	271,100	271,150	271,150	2.98	210	409K	111B
1401/12/14	263,300	263,300	263,300	263,300	2.99	88	137K	36B
1401/12/13	255,650	255,650	255,650	255,650	2.98	69	101K	26B
1401/12/10	244,500	244,500	251,800	248,250	4.64	128	487K	121B
1401/11/24	235,050	235,050	249,000	238,050	(1.75)	140	114K	27B
1401/11/23	239,000	237,500	239,100	242,300	(1.02)	25	29K	7B
1401/11/19	240,150	238,950	252,950	244,800	(0.61)	133	151K	37B
1401/11/18	251,150	241,650	253,000	246,300	0.06	63	35K	9B
1401/11/17	238,500	236,550	250,950	246,150	0.94	186	86K	21B
1401/11/16	247,900	234,350	247,950	243,850	1.29	140	109K	27B
1401/11/12	229,450	229,450	243,450	240,750	1.84	207	169K	41B
1401/11/11	233,200	233,200	247,600	236,400	(1.66)	423	383K	91B
1401/11/10	233,250	233,250	233,250	240,400	(0.02)	1	600	140M
1401/11/09	233,300	233,300	233,300	240,450	(0.02)	2	430	100M
1401/11/08	234,250	234,250	234,250	240,500	(0.39)	9	11K	3B
1401/11/05	236,300	236,300	236,300	241,450	(0.88)	22	16K	4B
1401/11/04	238,100	238,100	238,100	243,600	(0.75)	28	14K	3B
1401/11/03	238,450	238,450	238,450	245,450	(0.14)	16	3K	671M
1401/10/27	246,500	245,750	246,500	245,800	(2.96)	221	151K	37B
1401/10/26	261,500	246,300	261,500	253,300	(0.24)	673	457K	116B
1401/10/24	253,900	253,850	253,900	253,900	2.98	156	127K	32B
1401/10/21	247,450	240,200	247,450	246,550	2.62	273	262K	65B
1401/10/20	240,250	240,250	240,250	240,250	2.98	92	177K	43B
1401/10/19	233,400	233,400	233,400	233,300	2.93	38	55K	13B
1401/10/18	226,650	226,650	226,650	226,650	3.00	37	56K	13B
1401/10/17	220,050	220,050	220,050	220,050	3.00	36	59K	13B
1401/10/14	215,450	212,000	215,450	213,650	2.13	103	40K	9B
1401/10/13	209,950	206,000	209,950	209,200	2.62	187	269K	56B
1401/10/12	206,850	196,600	206,850	203,850	1.49	176	261K	53B
1401/10/11	201,600	195,000	201,600	200,850	2.61	165	125K	25B
1401/10/10	195,650	191,000	195,850	195,750	2.95	164	423K	83B
1401/10/07	186,050	186,050	190,150	190,150	2.98	176	312K	59B
1401/10/05	187,000	178,000	187,000	184,650	1.68	161	117K	22B
1401/10/04	181,950	176,400	182,400	181,600	2.54	130	110K	20B
1401/10/03	169,550	169,550	179,450	177,100	1.64	134	102K	18B
1401/09/30	173,850	169,950	174,800	174,250	1.66	71	134K	23B
1401/09/29	169,100	167,150	173,850	171,400	(0.52)	128	195K	33B
1401/09/28	175,000	168,900	175,000	172,300	(0.32)	151	106K	18B
1401/09/27	170,000	164,150	173,850	172,850	2.40	166	494K	85B
1401/09/26	167,500	167,500	171,800	168,800	0.99	95	41K	7B
1401/09/23	166,200	163,950	167,200	167,150	2.96	135	118K	20B
1401/09/22	156,050	156,050	162,700	162,350	2.75	151	421K	68B
1401/09/21	158,100	155,000	160,100	158,000	(0.13)	65	41K	6B
1401/09/20	161,000	158,150	161,250	158,200	(2.07)	93	236K	37B
1401/09/19	166,350	159,900	166,350	161,550	(0.03)	65	19K	3B
1401/09/16	163,150	156,000	163,350	161,600	1.89	131	249K	40B
1401/09/15	155,500	155,500	160,100	158,600	2.03	127	196K	31B
1401/09/14	152,100	150,000	156,000	155,450	2.61	136	192K	30B
1401/09/13	152,150	147,050	154,700	151,500	0.23	115	76K	12B
1401/09/12	149,500	149,500	152,250	151,150	0.47	51	57K	9B
1401/09/09	150,700	150,200	156,850	150,450	(2.81)	127	62K	9B
1401/09/08	159,500	151,350	159,500	154,800	(0.67)	84	37K	6B
1401/09/07	158,300	152,000	160,000	155,850	0.06	92	79K	12B
1401/09/06	150,850	150,850	158,600	155,750	0.16	38	10K	2B
1401/09/05	162,300	153,250	162,650	155,500	(1.55)	109	58K	9B
1401/09/02	158,050	156,000	164,500	157,950	(1.77)	192	99K	16B
1401/09/01	160,500	158,850	160,850	160,800	2.94	214	151K	24B
1401/08/30	155,500	153,100	156,350	156,200	2.90	220	196K	31B
1401/08/29	152,200	149,100	152,200	151,800	2.71	250	327K	50B
1401/08/28	148,300	140,100	148,400	147,800	2.57	236	195K	29B
1401/08/25	142,950	137,900	144,450	144,100	2.75	137	154K	22B
1401/08/24	140,150	140,100	140,300	140,250	2.94	109	130K	18B
1401/08/23	142,950	135,300	143,500	136,250	(2.29)	235	345K	47B
1401/08/22	135,900	135,900	142,900	139,450	0.47	68	29K	4B
1401/08/21	134,300	134,250	142,550	138,800	0.29	190	136K	19B
1401/08/18	138,100	138,100	142,100	138,400	(2.77)	178	210K	29B
1401/08/17	145,000	139,900	145,400	142,350	(1.28)	70	34K	5B
1401/08/16	146,000	141,900	149,350	144,200	(1.3)	142	43K	6B
1401/08/15	146,150	143,600	146,200	146,100	2.92	116	111K	16B
1401/08/14	139,300	139,300	147,700	141,950	(1.15)	131	188K	27B
1401/08/11	143,600	143,600	143,600	143,600	(2.97)	48	98K	14B
1401/08/10	143,850	143,850	143,850	148,000	(0.17)	8	4K	510M
1401/08/09	144,550	144,550	144,550	148,250	(0.5)	10	11K	2B
1401/08/08	144,550	144,550	144,550	149,000	0.0	4	174	25M
1401/08/07	145,600	145,600	145,600	149,000	(0.73)	10	17K	2B
1401/08/04	146,300	146,300	146,300	150,100	(0.46)	12	11K	2B
1401/08/03	146,800	146,800	146,800	150,800	(0.33)	19	8K	1B
1401/08/02	149,200	148,950	151,000	151,300	(1.47)	57	34K	5B
1401/08/01	156,400	147,500	156,400	153,550	1.12	181	55K	8B
1401/07/30	151,850	150,000	151,900	151,850	2.95	148	173K	26B
1401/07/27	147,500	145,550	147,500	147,500	2.97	142	77K	11B
1401/07/26	140,600	140,600	143,450	143,250	2.84	89	76K	11B
1401/07/25	139,400	135,000	139,400	139,300	2.92	103	145K	20B
1401/07/24	137,000	132,900	137,800	135,350	(0.84)	82	119K	16B
1401/07/23	132,800	132,800	137,000	136,500	(0.15)	38	16K	2B
1401/07/20	132,750	132,750	139,250	136,700	0.29	43	27K	4B
1401/07/19	132,800	132,700	139,350	136,300	(0.26)	68	26K	3B
1401/07/18	132,650	132,650	140,000	136,650	0.11	69	43K	6B
1401/07/17	133,100	133,100	140,100	136,500	0.26	157	171K	23B
1401/07/16	135,900	130,100	136,250	136,150	2.91	136	142K	19B
1401/07/12	133,000	127,000	133,050	132,300	2.40	144	124K	16B
1401/07/11	128,950	128,850	135,250	129,200	(2.71)	93	320K	41B
1401/07/10	131,350	131,300	138,900	132,800	(1.88)	82	98K	13B
1401/07/09	133,700	133,700	139,950	135,350	(1.78)	118	82K	11B
1401/07/06	138,450	131,750	139,750	137,800	1.47	107	104K	14B
1401/07/04	138,200	130,700	138,200	135,800	0.85	168	138K	19B
1401/07/02	136,650	129,800	136,650	134,650	1.32	207	127K	17B
1401/06/30	132,900	132,900	132,900	132,900	2.98	85	144K	19B
1401/06/29	123,150	123,150	130,750	129,050	1.65	271	233K	30B
1401/06/28	130,250	122,750	130,250	126,950	0.36	311	247K	31B
1401/06/27	128,250	128,250	128,250	126,500	1.57	46	43K	5B
1401/06/23	127,250	127,250	127,250	124,550	0.81	24	15K	2B
1401/06/22	123,700	123,700	123,700	123,550	2.87	79	54K	7B
1401/06/21	120,050	119,600	120,100	120,100	2.96	304	388K	47B
1401/06/20	116,650	111,350	116,650	116,650	2.96	214	370K	43B
1401/06/19	113,300	113,300	113,300	113,300	3.00	59	130K	15B
1401/06/08	110,900	108,500	110,950	110,000	0.32	24	30K	3B
1401/06/07	110,150	108,850	110,900	109,650	(0.18)	33	51K	6B
1401/06/06	106,650	106,650	110,150	109,850	1.71	84	55K	6B
1401/06/05	106,550	106,550	108,500	108,000	1.50	91	135K	15B
1401/06/02	106,400	106,300	109,950	106,400	(1.89)	97	176K	19B
1401/06/01	108,450	108,450	111,800	108,450	(1.99)	103	241K	26B
1401/05/31	108,900	108,850	112,350	110,650	(0.36)	25	10K	1B
1401/05/30	114,350	110,000	114,350	111,050	(1.02)	36	30K	3B
1401/05/29	112,900	111,000	115,150	112,200	(0.62)	86	77K	9B
1401/05/26	110,950	110,900	115,250	112,900	(0.22)	107	151K	17B
1401/05/25	113,150	113,150	114,900	113,150	(1.99)	74	164K	19B
1401/05/23	111,000	111,000	111,000	115,450	(0.13)	4	2K	179M
1401/05/22	113,300	113,300	113,300	115,600	0.0	2	250	28M
1401/05/19	113,300	113,300	113,300	115,600	0.0	1	100	11M
1401/05/18	113,300	113,300	113,300	115,600	0.0	2	445	50M
1401/05/15	113,350	113,350	113,350	115,600	(0.04)	3	651	74M
1401/05/12	113,350	113,350	113,350	115,650	0.0	2	94	11M
1401/05/11	113,350	113,350	116,800	115,650	0.0	5	420	49M
1401/05/10	113,700	113,600	113,700	115,650	(0.22)	26	6K	698M
1401/05/09	118,800	114,550	119,000	115,900	(0.81)	68	60K	7B
1401/05/08	118,800	116,500	118,800	116,850	0.30	20	13K	2B
1401/04/20	115,700	115,300	120,000	116,500	(0.98)	114	90K	10B
1401/04/18	116,500	116,500	120,200	117,650	(1.01)	80	55K	6B
1401/04/15	120,200	117,200	120,200	118,850	(0.59)	70	18K	2B
1401/04/14	117,900	115,850	120,050	119,550	1.44	100	164K	20B
1401/04/13	120,000	115,400	120,000	117,850	0.08	72	55K	6B
1401/04/12	115,600	115,600	118,950	117,750	(0.17)	73	13K	2B
1401/04/11	116,450	116,450	120,650	117,950	(0.72)	62	32K	4B
1401/04/08	117,050	116,850	120,800	118,800	(0.21)	56	21K	2B
1401/04/07	116,800	116,800	120,000	119,050	0.80	125	123K	15B
1401/04/06	116,600	116,600	120,950	118,100	(0.63)	130	81K	10B
1401/04/05	116,000	116,000	119,650	118,850	1.28	125	102K	12B
1401/04/04	112,800	112,800	117,350	117,350	2.00	100	88K	10B
1401/04/01	114,700	111,450	115,950	115,050	1.19	123	225K	26B
1401/03/31	113,150	113,100	115,950	113,700	(1.47)	209	172K	20B
1401/03/30	115,350	115,350	117,200	115,400	(1.95)	118	187K	22B
1401/03/29	115,350	115,350	115,350	117,700	0.0	4	210	24M
1401/03/28	115,350	115,350	115,350	117,700	0.0	3	344	40M
1401/03/25	115,350	115,350	115,350	117,700	0.0	1	52	6M
1401/03/24	115,450	115,450	115,450	117,700	(0.08)	1	2K	231M
1401/03/23	114,500	114,500	114,500	117,800	(1.22)	30	17K	2B
1401/03/22	116,950	116,950	116,950	119,250	(0.04)	1	1K	148M
1401/03/18	116,950	116,950	116,950	119,300	0.0	4	441	52M
1401/03/17	117,000	117,000	117,000	119,300	(0.04)	3	614	72M
1401/03/16	117,150	117,150	117,150	119,350	(0.13)	5	3K	361M
1401/03/11	118,000	118,000	118,000	119,500	(0.75)	9	21K	2B
1401/03/10	118,150	118,150	118,150	120,400	(0.12)	11	3K	351M
1401/03/09	118,200	118,200	118,200	120,550	(0.04)	4	775	92M
1401/03/08	118,200	118,200	118,200	120,600	0.0	2	136	16M
1401/03/07	122,350	118,500	122,350	120,600	(0.25)	39	11K	1B
1401/03/04	118,500	117,650	122,450	120,900	0.71	156	189K	23B
1401/03/03	118,300	118,300	120,000	120,050	(0.54)	38	16K	2B
1401/03/02	120,200	119,700	122,100	120,700	(1.15)	50	50K	6B
1401/03/01	120,650	119,500	122,950	122,100	0.16	161	96K	12B
1401/02/31	120,900	120,650	123,650	121,900	(0.85)	100	32K	4B
1401/02/28	123,900	119,750	123,950	122,950	1.15	157	175K	21B
1401/02/27	121,700	118,050	121,700	121,550	1.84	213	219K	27B
1401/02/26	115,300	115,300	119,600	119,350	1.75	166	153K	18B
1401/02/25	117,450	114,000	118,450	117,300	0.99	269	149K	17B
1401/02/24	118,600	114,300	118,600	116,150	(0.3)	187	100K	12B
1401/02/21	116,200	116,150	118,400	116,500	(1.69)	114	73K	8B
1401/02/20	116,650	116,550	121,200	118,500	(0.34)	120	114K	13B
1401/02/19	122,100	117,600	122,100	118,900	(0.88)	58	70K	8B
1401/02/18	118,600	118,550	123,000	119,950	(0.83)	87	46K	5B
1401/02/17	122,000	119,400	123,950	120,950	(0.7)	130	88K	11B
1401/02/12	123,000	118,950	123,300	121,800	0.66	117	56K	7B
1401/02/11	119,000	118,000	121,800	121,000	1.30	214	161K	19B
1401/02/10	122,200	117,650	122,200	119,450	(0.5)	112	69K	8B
1401/02/07	121,100	117,450	122,000	120,050	0.25	119	68K	8B
1401/02/06	118,100	117,000	121,000	119,750	0.42	146	114K	14B
1401/02/05	117,650	117,650	120,900	119,250	(0.67)	85	64K	8B
1401/02/04	123,350	118,750	123,350	120,050	(0.91)	127	36K	4B
1401/01/31	120,000	120,000	123,050	121,150	0.37	91	30K	4B
1401/01/30	118,600	118,600	120,900	120,700	1.81	121	60K	7B
1401/01/29	118,250	114,000	118,600	118,550	1.93	106	72K	9B
1401/01/28	116,300	116,000	116,300	116,300	1.97	73	57K	7B
1401/01/27	109,800	109,800	114,200	114,050	1.83	101	109K	12B
1401/01/24	116,300	111,800	116,300	112,000	(1.8)	171	268K	30B
1401/01/23	118,200	113,650	118,200	114,050	(1.64)	164	190K	22B
1401/01/22	114,800	114,800	116,050	115,950	1.89	153	113K	13B
1401/01/21	113,000	113,000	113,850	113,800	1.93	115	99K	11B
1401/01/20	111,500	110,050	111,950	111,650	1.68	156	133K	15B
1401/01/17	107,150	107,150	111,450	109,800	0.46	265	296K	33B
1401/01/16	110,050	107,850	112,250	109,300	(0.68)	316	332K	36B
1401/01/15	109,850	108,300	110,050	110,050	1.99	272	217K	24B
1401/01/14	106,100	106,100	114,900	107,900	(2.35)	373	426K	46B
1401/01/10	108,350	108,350	108,350	110,500	(0.05)	6	1K	153M
1401/01/09	109,100	109,100	109,100	110,550	(0.67)	15	20K	2B
1401/01/07	109,100	109,100	109,100	111,300	0.0	2	300	33M
1401/01/06	107,200	107,200	107,200	111,300	(0.31)	20	5K	497M
1400/12/28	109,650	109,650	109,650	111,650	(0.18)	5	5K	577M
1400/12/25	111,700	111,700	111,700	111,850	(1.84)	14	52K	6B
1400/12/24	111,700	111,700	111,700	113,950	0.0	1	48	5M
1400/12/23	109,750	109,750	109,750	113,950	(0.31)	7	4K	464M
1400/12/22	112,050	112,050	112,050	114,300	0.0	2	475	53M
1400/12/21	112,150	112,150	112,150	114,300	(0.09)	9	3K	317M
1400/12/18	112,200	112,200	112,200	114,400	(0.04)	4	2K	195M
1400/12/17	110,800	110,800	110,800	114,450	(0.82)	11	12K	1B
1400/12/16	113,200	113,200	113,200	115,400	(0.09)	9	2K	222M
1400/12/15	113,650	113,650	113,650	115,500	(0.39)	7	11K	1B
1400/12/14	114,150	114,150	118,750	115,950	(0.43)	42	21K	2B
1400/12/11	115,550	115,550	119,950	116,450	(1.23)	137	54K	6B
1400/12/09	121,000	116,300	121,000	117,900	(0.63)	251	232K	27B
1400/12/08	119,150	116,800	120,000	118,650	(0.42)	38	16K	2B
1400/12/07	123,700	118,900	123,700	119,150	(1.77)	117	74K	9B
1400/12/04	117,950	117,950	122,750	121,300	0.79	237	356K	43B
1400/12/03	118,850	118,850	122,800	120,350	(2.79)	159	176K	21B
1400/12/02	122,800	122,800	122,800	123,800	(1.2)	17	33K	4B
1400/12/01	123,250	123,250	123,250	125,300	(0.36)	20	9K	1B
1400/11/30	124,000	123,950	124,000	125,750	(0.55)	27	16K	2B
1400/11/27	127,000	125,650	130,000	126,450	(1.37)	152	75K	10B
1400/11/25	125,550	125,550	130,250	128,200	0.39	159	81K	10B
1400/11/24	123,750	123,750	128,750	127,700	1.15	395	621K	79B
1400/11/23	124,700	124,700	129,600	126,250	(0.75)	171	62K	8B
1400/11/20	127,200	127,200	127,200	127,200	(3.96)	163	268K	34B
1400/11/19	129,850	129,850	129,850	132,450	0.0	2	420	55M
1400/11/18	129,850	129,850	129,850	132,450	0.0	1	100	13M
1400/11/17	130,100	130,100	130,100	132,450	(0.23)	4	6K	793M
1400/11/16	127,550	127,550	127,550	132,750	(0.08)	8	1K	161M
1400/11/13	131,350	131,350	131,350	132,850	(0.86)	13	24K	3B
1400/11/12	131,350	131,350	131,350	134,000	0.0	2	370	49M
1400/11/11	131,550	131,550	131,550	134,000	(0.15)	16	4K	590M
1400/11/10	129,800	129,800	129,800	134,200	(0.74)	18	10K	1B
1400/11/09	132,600	132,600	132,600	135,200	(0.07)	14	2K	269M
1400/11/06	132,750	132,750	132,750	135,300	(0.11)	12	3K	461M
1400/11/05	132,750	132,750	132,750	135,450	0.0	1	41	5M
1400/11/04	134,300	134,300	134,300	135,450	(1.13)	36	31K	4B
1400/11/03	134,850	134,850	134,850	137,000	(0.44)	41	13K	2B
1400/11/02	141,950	136,600	141,950	137,600	(1.26)	109	37K	5B
1400/10/29	141,200	135,700	141,200	139,350	0.65	191	85K	12B
1400/10/28	135,150	135,150	140,650	138,450	0.40	210	276K	38B
1400/10/27	138,100	137,050	140,000	137,900	(1.36)	143	64K	9B
1400/10/26	135,150	135,100	140,500	139,800	1.49	204	145K	20B
1400/10/25	137,400	137,300	141,450	137,750	(1.68)	217	164K	23B
1400/10/22	141,600	136,850	141,600	140,100	0.86	208	111K	16B
1400/10/21	137,450	134,950	140,050	138,900	1.13	187	103K	14B
1400/10/20	137,500	132,500	137,750	137,350	1.70	353	429K	59B
1400/10/19	135,200	130,000	135,200	135,050	1.89	404	750K	101B
1400/10/18	132,550	132,550	132,550	132,550	1.97	99	604K	80B
1400/10/15	129,988	129,988	129,988	129,988	2.00	90	110K	14B
1400/10/14	127,440	127,440	127,440	127,440	2.00	228	506K	64B
1400/10/13	123,961	123,961	129,019	124,942	(1.22)	450	706K	88B
1400/10/12	126,490	126,490	126,490	126,490	(4.0)	25	56K	7B
1400/10/11	129,805	129,805	129,805	131,760	(0.52)	24	15K	2B
1400/10/08	132,454	132,454	132,454	132,454	(2.0)	25	64K	8B
1400/10/07	134,000	131,972	137,350	135,157	0.37	240	249K	34B
1400/10/06	133,010	131,312	136,000	134,665	0.50	262	326K	44B
1400/10/05	135,935	132,044	135,935	133,991	0.54	274	285K	38B
1400/10/04	130,930	130,930	133,544	133,270	1.79	220	157K	21B
1400/10/01	126,020	126,020	130,930	130,926	2.00	184	176K	23B
1400/09/30	131,811	126,643	131,811	128,363	(0.67)	452	507K	65B
1400/09/29	129,229	129,003	129,229	129,227	2.00	200	137K	18B
1400/09/28	126,797	124,480	126,797	126,696	1.92	259	218K	28B
1400/09/27	124,383	122,800	124,383	124,311	1.94	152	137K	17B
1400/09/24	118,116	118,011	122,827	121,945	1.27	202	161K	20B
1400/09/23	119,703	119,703	124,582	120,419	(1.41)	174	77K	9B
1400/09/22	119,502	119,502	122,162	122,145	1.99	225	175K	21B
1400/09/21	118,347	118,347	123,177	119,767	(0.82)	343	382K	46B
1400/09/20	122,238	112,836	122,238	120,762	2.74	631	865K	105B
1400/09/17	117,537	117,537	117,537	117,537	2.00	42	65K	8B
1400/09/16	115,233	115,200	115,233	115,233	2.00	180	336K	39B
1400/09/15	110,884	110,884	115,408	112,974	(0.15)	265	629K	71B
1400/09/14	113,146	113,146	113,146	113,146	(2.0)	79	251K	28B
1400/09/13	114,210	114,210	118,870	115,455	(0.93)	205	123K	14B
1400/09/10	116,538	116,538	120,200	116,540	(4.0)	165	159K	18B
1400/09/09	120,490	120,490	120,490	121,393	(1.26)	20	35K	4B
1400/09/08	121,283	121,283	121,283	122,948	(0.65)	29	18K	2B
1400/09/07	126,330	122,919	127,935	123,758	(1.33)	265	159K	20B
1400/09/06	127,806	122,794	127,806	125,427	0.10	534	344K	43B
1400/09/03	125,300	125,300	125,300	125,300	2.00	129	162K	20B
1400/09/02	122,900	118,270	122,946	122,844	3.91	469	563K	69B
1400/09/01	118,449	118,449	118,449	118,218	1.80	86	50K	6B
1400/08/30	116,127	116,127	116,127	116,127	2.00	87	120K	14B
1400/08/29	113,981	111,780	113,981	113,850	1.88	300	182K	21B
1400/08/26	111,747	111,740	111,747	111,747	2.00	85	155K	17B
1400/08/11	109,940	109,940	109,940	109,556	1.64	45	46K	5B
1400/08/10	107,785	107,785	107,785	107,785	4.00	46	89K	10B
1400/08/09	103,640	103,640	103,640	103,640	2.00	110	124K	13B
1400/08/08	101,608	101,599	101,608	101,608	2.00	109	344K	35B
1400/08/05	96,040	96,040	99,960	99,616	1.65	105	57K	6B
1400/08/04	97,913	97,913	100,000	98,000	(1.91)	126	173K	17B
1400/07/25	101,030	99,035	102,000	99,911	(1.11)	242	161K	16B
1400/07/24	101,416	99,057	103,010	101,030	(0.05)	572	476K	48B
1400/07/21	101,416	99,450	101,416	101,078	1.66	602	508K	51B
1400/07/20	103,081	99,042	103,081	99,428	(1.62)	368	499K	50B
1400/07/19	101,472	97,494	101,472	101,063	1.59	1,163	1M	137B
1400/07/18	99,483	99,483	99,483	99,483	4.00	100	551K	55B
1400/07/17	95,657	95,657	95,657	95,657	2.00	98	410K	39B
1400/07/14	95,316	95,316	95,316	93,782	0.36	30	10K	986M
1400/07/12	93,448	93,448	93,448	93,448	2.00	296	1M	100B
1400/07/11	91,617	90,557	91,617	91,616	4.00	268	635K	58B
1400/07/10	88,094	88,094	88,094	88,094	2.00	59	66K	6B
1400/07/07	86,367	86,367	86,367	86,367	2.00	42	73K	6B
1400/07/06	85,456	85,456	85,456	84,674	1.07	46	31K	3B
1400/07/04	83,102	83,102	86,492	83,781	(1.2)	423	513K	43B
1400/07/03	86,394	84,667	86,394	84,797	(1.85)	222	412K	35B
1400/06/31	86,501	84,500	86,501	86,394	1.87	1,305	3M	243B
1400/06/30	84,805	84,805	84,805	84,805	4.00	131	510K	43B
1400/06/29	81,544	81,544	81,544	81,544	2.00	36	68K	6B
1400/06/28	79,946	79,946	79,946	79,946	2.00	35	75K	6B
1400/06/27	78,379	78,379	78,379	78,379	2.00	55	114K	9B
1400/06/24	76,843	76,843	76,843	76,843	2.00	85	83K	6B
1400/06/23	75,340	73,200	75,340	75,337	3.99	285	1M	99B
1400/06/22	72,443	72,443	72,443	72,443	2.00	71	261K	19B
1400/06/21	71,148	68,375	71,148	71,023	1.82	261	316K	22B
1400/06/20	69,766	68,399	69,766	69,753	1.98	154	522K	36B
1400/06/17	68,399	68,399	68,399	68,399	2.00	52	199K	14B
1400/06/14	67,133	67,133	67,133	67,058	1.89	46	73K	5B
1400/06/13	63,333	63,333	65,855	65,817	1.94	141	153K	10B
1400/06/10	62,300	62,300	64,833	64,564	1.58	286	335K	22B
1400/06/09	63,532	63,532	64,700	63,562	(1.95)	156	104K	7B
1400/06/08	64,023	63,765	66,367	64,828	(0.37)	339	363K	24B
1400/06/07	65,527	62,959	65,527	65,066	1.28	717	740K	48B
1400/06/06	64,243	64,243	64,243	64,243	2.00	171	234K	15B
1400/06/03	61,530	61,525	64,035	62,984	0.32	963	865K	54B
1400/06/02	62,556	62,556	64,121	62,780	(3.66)	1,757	2M	140B
1400/06/01	65,047	65,047	65,047	65,162	(1.83)	16	67K	4B
1400/05/31	66,374	66,374	66,374	66,374	(2.0)	72	248K	16B
1400/05/24	67,728	67,728	67,728	67,728	(2.0)	20	77K	5B
1400/05/23	68,411	68,411	68,411	69,110	(3.02)	12	53K	4B
1400/05/20	69,839	69,839	69,839	71,261	0.0	2	164	11M
1400/05/19	69,850	69,850	69,850	71,264	(0.02)	4	542	38M
1400/05/17	68,506	68,506	68,506	71,275	(0.12)	4	2K	143M
1400/05/16	69,937	69,937	69,937	71,360	(0.01)	2	177	12M
1400/05/11	68,522	68,522	68,522	71,364	(0.02)	3	310	21M
1400/05/10	69,953	69,953	69,953	71,377	0.0	1	142	10M
1400/04/19	68,537	68,537	68,537	71,380	(0.02)	1	290	20M
1400/04/16	69,972	69,972	69,972	71,392	(0.01)	2	384	27M
1400/04/15	69,974	69,974	69,974	71,400	0.0	1	77	5M
1400/04/13	68,586	68,586	68,586	71,402	(0.06)	1	1K	69M
1400/04/07	68,641	68,641	68,641	71,443	(0.08)	4	1K	97M
1400/04/05	70,077	70,077	70,077	71,501	(0.01)	2	290	20M
1400/04/01	68,659	68,659	68,659	71,507	(0.02)	1	300	21M
1400/03/31	70,092	70,092	70,092	71,519	0.0	1	142	10M
1400/03/24	70,100	70,100	70,100	71,522	(0.01)	1	400	28M
1400/03/19	70,166	70,166	70,166	71,530	(0.09)	4	3K	230M
1400/03/12	68,856	68,856	68,856	71,597	(0.18)	6	3K	214M
1400/03/11	70,294	70,294	70,294	71,725	0.0	1	130	9M
1400/03/10	70,295	70,295	70,295	71,728	0.0	1	72	5M
1400/03/09	70,303	70,303	70,303	71,729	(0.01)	4	398	28M
1400/03/08	68,929	68,929	68,929	71,737	(0.09)	6	2K	108M
1400/03/05	70,370	70,370	70,370	71,801	(0.01)	2	255	18M
1400/03/04	70,371	70,371	70,371	71,806	0.0	1	72	5M
1400/03/01	68,976	68,976	68,976	71,807	(0.06)	3	1K	72M
1400/02/26	69,096	69,096	69,096	71,850	(0.17)	2	3K	209M
1400/02/25	70,540	70,540	70,540	71,975	(0.01)	2	217	15M
1400/02/22	70,541	70,541	70,541	71,979	0.0	1	80	6M
1400/02/21	71,980	71,980	71,980	71,980	(2.0)	34	1M	105B
1400/02/19	71,982	71,982	71,982	73,448	0.0	1	270	19M
1400/02/15	71,984	71,984	71,984	73,451	0.0	1	140	10M
1400/02/11	70,532	70,532	70,532	73,453	(0.02)	4	773	55M
1400/02/06	72,018	72,018	72,018	73,470	(0.02)	2	2K	116M
1400/02/05	70,560	70,560	70,560	73,487	(0.02)	2	600	42M
1400/02/01	72,031	72,031	72,031	73,500	0.0	1	70	5M
1400/01/31	72,032	72,032	72,032	73,501	0.0	1	76	5M
1400/01/30	70,566	70,566	70,566	73,502	(0.01)	2	204	14M
1400/01/25	72,037	72,037	72,037	73,506	0.0	1	100	7M
1400/01/24	71,295	71,295	71,295	73,507	(1.02)	31	34K	2B
1400/01/23	72,797	72,797	72,797	74,265	(0.02)	2	2K	112M
1400/01/22	72,798	72,798	72,798	74,282	0.0	1	70	5M
1400/01/21	72,811	72,811	72,811	74,283	(0.02)	8	1K	85M
1400/01/18	74,210	74,035	76,990	74,296	(1.65)	167	120K	9B
1400/01/17	72,738	72,738	75,706	75,545	1.78	203	152K	11B
1400/01/16	73,273	72,500	74,738	74,222	1.30	255	225K	17B
1400/01/15	75,330	72,395	75,330	73,273	(0.81)	164	90K	7B
1400/01/14	71,250	71,250	73,948	73,872	1.89	198	193K	14B
1400/01/11	70,100	70,002	72,658	72,499	1.78	148	147K	11B
1400/01/10	69,290	69,026	71,841	71,234	1.14	168	139K	10B
1400/01/08	70,304	70,303	71,800	70,433	(1.82)	204	285K	20B
1400/01/07	72,922	70,064	72,922	71,737	0.34	184	79K	6B
1399/12/27	71,345	71,345	73,840	71,493	(1.8)	301	522K	37B
1399/12/26	72,415	72,415	73,500	72,801	(1.48)	62	98K	7B
1399/12/25	73,140	73,140	75,840	73,892	(0.99)	123	87K	6B
1399/12/24	74,559	74,559	75,990	74,632	(1.9)	217	350K	26B
1399/12/23	77,340	74,317	77,349	76,080	0.33	252	160K	12B
1399/12/20	76,336	73,350	76,336	75,833	1.33	516	424K	32B
1399/12/19	74,886	71,950	74,886	74,840	1.94	317	1M	80B
1399/12/18	73,465	72,000	73,465	73,418	3.93	156	808K	59B
1399/12/17	71,537	71,537	71,537	70,640	0.72	55	52K	4B
1399/12/16	70,407	70,407	70,407	70,135	1.61	90	116K	8B
1399/12/13	66,761	66,761	69,485	69,027	1.33	220	206K	14B
1399/12/12	67,942	67,942	69,357	68,123	(3.74)	220	2M	110B
1399/12/09	69,388	69,388	69,388	70,772	(0.05)	3	3K	222M
1399/12/06	68,631	68,631	68,631	70,804	(0.96)	37	32K	2B
1399/12/05	70,088	70,088	70,088	71,490	(0.04)	6	3K	186M
1399/12/04	70,094	70,094	70,094	71,518	(0.01)	7	608	43M
1399/12/03	70,135	70,135	70,135	71,524	(0.06)	11	4K	279M
1399/12/02	71,089	71,089	71,089	71,566	(3.36)	66	113K	8B
1399/11/29	73,043	73,043	74,187	74,051	(0.65)	55	41K	3B
1399/11/28	74,187	74,187	76,000	74,533	(1.54)	195	259K	19B
1399/11/27	78,110	75,053	78,110	75,701	(1.15)	496	418K	32B
1399/11/26	76,436	76,436	78,300	76,584	(1.81)	327	580K	44B
1399/11/25	77,716	77,716	77,716	77,995	(1.65)	83	104K	8B
1399/11/21	82,184	78,962	82,184	79,302	(1.58)	1,016	974K	77B
1399/11/20	80,671	76,203	80,671	80,573	3.87	1,644	3M	213B
1399/11/19	77,583	76,501	77,583	77,569	1.98	361	527K	41B
1399/11/18	76,336	73,345	76,336	76,062	1.63	612	554K	42B
1399/11/15	73,110	73,109	76,093	74,840	0.32	577	830K	62B
1399/11/14	76,347	73,353	76,347	74,601	(0.33)	1,013	1M	96B
1399/11/13	70,280	70,280	76,136	74,850	2.24	1,766	2M	156B
1399/11/12	72,291	72,291	75,241	73,208	(0.76)	1,509	2M	124B
1399/11/11	72,407	72,407	72,407	73,766	(0.16)	14	11K	786M
1399/11/07	71,008	71,008	71,008	73,884	(0.11)	10	4K	265M
1399/11/06	72,497	72,497	72,497	73,966	(0.01)	11	920	67M
1399/11/05	72,528	72,528	72,528	73,976	(0.04)	9	3K	209M
1399/11/04	72,721	72,721	72,721	74,008	(0.27)	17	18K	1B
1399/11/01	72,886	72,886	72,886	74,205	(2.26)	34	74K	5B
1399/10/30	75,009	75,009	75,009	75,922	(0.81)	19	53K	4B
1399/10/27	77,633	74,589	77,633	76,539	0.56	97	100K	8B
1399/07/01	77,149	77,149	77,149	76,445	1.07	53	69K	5B
1399/06/31	76,036	76,036	76,036	75,637	1.46	134	95K	7B
1399/06/30	73,941	73,941	76,957	74,546	(1.2)	301	934K	70B
1399/06/29	75,442	75,442	76,981	75,449	(1.99)	178	465K	35B
1399/06/26	77,000	76,969	78,510	76,981	(1.98)	270	851K	66B
1399/06/25	77,673	77,673	80,843	78,539	(0.91)	512	1M	82B
1399/06/24	79,233	79,233	81,398	79,258	(1.97)	345	2M	127B
1399/06/23	79,234	79,234	79,234	80,850	0.0	1	69	5M
1399/06/18	79,331	79,331	79,331	80,851	(0.12)	14	7K	593M
1399/06/17	79,354	79,354	79,354	80,949	(0.03)	5	2K	146M
1399/06/16	79,375	79,375	79,375	80,973	(0.03)	9	2K	125M
1399/06/15	77,903	77,903	77,903	80,994	(0.19)	12	6K	457M
1399/06/12	79,529	79,529	79,529	81,148	0.0	3	300	24M
1399/06/11	79,600	79,600	79,600	81,152	(0.09)	6	5K	430M
1399/06/10	80,371	80,371	80,371	81,224	(0.96)	67	59K	5B
1399/06/05	82,011	82,011	82,012	82,011	(2.0)	222	297K	24B
1399/06/04	82,425	82,425	82,425	83,684	(0.5)	41	28K	2B
1399/06/03	83,033	83,033	83,033	84,107	(0.73)	14	41K	3B
1399/06/02	84,726	84,726	88,000	84,727	(4.0)	140	428K	36B
1399/06/01	88,256	88,256	88,258	88,256	(2.0)	213	751K	66B
1399/05/29	88,719	88,719	88,719	90,057	(0.52)	26	27K	2B
1399/05/28	90,500	90,472	93,000	90,529	(1.94)	141	397K	36B
1399/05/27	92,318	92,318	92,320	92,318	(4.0)	160	171K	16B
1399/05/26	94,366	94,366	94,366	96,164	(0.13)	23	7K	640M
1399/05/25	94,946	94,946	94,946	96,291	(0.61)	49	32K	3B
1399/05/22	99,650	95,747	99,653	96,883	(0.84)	368	653K	63B
1399/05/21	94,088	94,088	97,928	97,701	1.76	562	1M	111B
1399/05/20	97,807	93,973	97,807	96,008	0.12	799	922K	89B
1399/05/19	94,655	94,655	98,517	95,890	(0.72)	1,550	2M	227B
1399/05/15	95,207	95,207	95,207	96,586	(0.58)	39	29K	3B
1399/05/14	95,620	95,620	95,620	97,150	(0.43)	48	22K	2B
1399/05/12	97,000	97,000	97,000	97,571	(0.98)	32	64K	6B
1399/05/06	98,411	98,411	98,411	98,535	(1.88)	103	92K	9B
1399/05/05	103,585	100,184	103,890	100,419	(1.77)	471	400K	40B
1399/05/04	103,946	99,870	103,946	102,228	0.31	1,918	2M	205B
1399/05/01	101,908	101,908	101,908	101,908	2.00	229	321K	33B
1399/04/31	99,910	99,910	99,910	99,910	4.00	148	194K	19B
1399/04/30	96,068	96,068	96,068	96,068	2.00	126	151K	15B
1399/04/29	94,185	94,185	94,185	94,185	2.00	154	602K	57B
1399/04/28	92,339	92,339	92,339	92,339	2.00	216	1M	121B
1399/04/25	90,529	90,500	90,529	90,529	4.00	1,081	2M	212B
1399/04/24	87,508	87,508	87,508	87,048	1.46	184	87K	8B
1399/04/23	85,845	84,000	85,845	85,793	1.54	330	174K	15B
1399/04/22	84,000	81,006	84,227	84,162	1.92	615	547K	46B
1399/04/21	82,439	82,439	84,000	82,576	(1.84)	428	301K	25B
1399/04/18	81,488	81,488	84,814	84,121	1.17	846	1M	88B
1399/04/17	84,500	82,969	84,500	83,151	(1.78)	747	647K	54B
1399/04/16	82,320	82,320	85,675	84,662	0.79	1,033	703K	60B
1399/04/15	82,549	82,549	85,917	83,998	(0.28)	1,000	833K	70B
1399/04/14	84,168	84,166	85,492	84,233	(1.92)	368	218K	18B
1399/04/11	88,240	84,942	88,240	85,883	(0.91)	1,012	976K	84B
1399/04/10	85,121	85,121	88,595	86,675	(0.21)	1,711	2M	132B
1399/04/09	86,858	86,858	86,858	86,858	(2.0)	154	159K	14B
1399/04/08	91,000	88,180	91,700	88,630	(1.5)	495	440K	39B
1399/04/07	90,011	88,500	90,011	89,979	1.96	608	462K	42B
1399/04/04	86,299	86,299	89,821	88,247	0.21	744	546K	48B
1399/04/03	88,060	88,060	88,060	88,060	2.00	492	238K	21B
1399/04/02	87,000	84,809	88,250	86,334	(0.24)	1,493	909K	79B
1399/04/01	89,000	86,212	89,000	86,539	(1.63)	1,258	815K	71B
1399/03/31	89,423	86,050	89,423	87,971	0.34	1,178	857K	75B
1399/03/27	87,673	87,500	87,673	87,670	2.00	1,018	1M	116B
1399/03/26	85,964	85,000	85,964	85,954	1.99	1,260	1M	107B
1399/03/25	85,000	83,426	86,000	84,279	(1.0)	669	432K	36B
1399/03/20	85,690	83,000	85,690	85,128	1.33	751	442K	38B
1399/03/19	84,085	82,000	84,085	84,010	1.91	1,197	907K	76B
1399/03/18	81,510	81,510	83,140	82,437	4.18	188	224K	18B
1399/03/17	79,280	76,206	79,293	79,133	1.79	1,255	1M	94B
1399/03/13	76,200	76,200	79,244	77,739	0.0	889	670K	52B
1399/03/12	77,660	77,654	79,200	77,740	(1.89)	243	124K	10B
1399/03/11	80,948	78,951	81,000	79,238	(1.64)	287	272K	22B
1399/03/10	81,004	79,416	81,004	80,562	1.44	496	297K	24B
1399/03/07	78,233	78,233	81,425	79,416	(0.52)	453	270K	21B
1399/03/06	80,361	77,211	80,361	79,829	1.32	381	431K	34B
1399/03/03	79,515	79,515	79,515	78,786	1.06	93	68K	5B
1399/02/31	75,494	75,493	81,783	77,956	(0.87)	839	641K	50B
1399/02/30	78,582	78,582	80,186	78,638	(1.93)	788	761K	60B
1399/02/29	80,185	80,185	80,185	80,185	(2.0)	118	164K	13B
1399/02/28	80,659	80,659	80,659	81,821	(0.59)	46	35K	3B
1399/02/27	79,872	79,872	79,872	82,305	(1.07)	64	32K	3B
1399/02/24	82,707	82,707	82,707	83,199	(1.42)	97	81K	7B
1399/02/23	83,078	83,078	83,078	84,394	(0.45)	57	26K	2B
1399/02/22	86,490	84,763	86,490	84,773	(1.99)	245	210K	18B
1399/02/21	86,797	83,395	86,797	86,492	1.64	890	626K	54B
1399/02/20	83,825	83,825	88,500	85,096	(2.54)	2,255	2M	177B
1399/02/17	87,317	87,317	87,317	87,317	(2.0)	310	400K	35B
1399/02/16	87,876	87,876	87,876	89,098	(0.64)	86	35K	3B
1399/02/15	89,669	89,669	89,669	89,669	(2.0)	335	234K	21B
1399/02/14	93,800	90,212	93,800	91,498	(0.6)	2,705	1M	132B
1399/02/13	91,900	90,157	92,301	92,053	1.73	2,215	1M	138B
1399/02/10	93,017	89,398	93,017	90,492	(0.8)	1,439	859K	78B
1399/02/09	91,399	89,506	93,156	91,222	(0.12)	936	1M	115B
1399/02/08	91,399	87,815	91,399	91,332	1.93	461	683K	62B
1399/02/07	89,607	89,607	89,607	89,607	2.00	90	158K	14B
1399/02/06	87,850	87,850	87,850	87,850	4.00	123	221K	19B
1399/02/03	84,472	84,149	84,472	84,472	2.00	112	249K	21B
1399/02/02	82,816	82,816	82,816	82,816	2.00	101	315K	26B
1399/02/01	81,193	81,193	81,193	81,193	2.00	120	203K	17B
1399/01/31	79,616	78,801	79,616	79,601	1.98	308	467K	37B
1399/01/30	78,055	76,556	78,055	78,055	4.00	177	346K	27B
1399/01/27	75,053	75,053	75,053	75,053	2.00	160	170K	13B
1399/01/26	73,582	73,582	73,582	73,582	2.00	162	169K	12B
1399/01/25	73,067	70,203	73,067	72,140	0.70	324	511K	37B
1399/01/24	71,999	70,560	73,438	71,635	21.23	652	978K	70B
1398/12/26	57,903	57,903	60,250	59,090	0.01	434	1M	65B
1398/12/25	58,404	58,404	60,500	59,084	(0.86)	234	413K	24B
1398/12/24	61,669	59,251	61,669	59,595	(1.43)	658	1M	64B
1398/12/21	60,460	60,460	60,460	60,460	4.00	134	310K	19B
1398/12/20	58,143	55,900	58,143	58,135	1.99	200	454K	26B
1398/12/19	57,062	54,826	57,062	57,003	1.89	366	441K	25B
1398/12/17	55,944	55,944	55,944	55,944	2.00	142	291K	16B
1398/12/14	54,848	54,848	54,848	54,848	4.00	46	218K	12B
1398/12/13	52,749	52,749	52,749	52,739	1.98	34	206K	11B
1398/12/12	51,731	51,000	51,731	51,715	1.97	215	636K	33B
1398/12/11	50,842	48,850	50,842	50,717	1.75	293	574K	29B
1398/12/10	48,067	48,067	49,989	49,846	3.70	362	1M	68B
1398/12/07	48,067	48,067	48,067	48,067	2.00	23	137K	7B
1398/12/06	47,125	47,125	47,125	47,125	2.00	16	132K	6B
1398/12/05	46,201	46,201	46,201	46,201	2.00	37	221K	10B
1398/12/04	45,296	45,296	45,296	45,296	4.00	51	215K	10B
1398/12/03	43,554	43,554	43,554	43,554	2.00	36	112K	5B
1398/11/30	42,700	42,700	42,700	42,700	2.00	23	43K	2B
1398/11/29	41,863	41,863	41,863	41,863	2.00	14	10K	430M
1398/11/28	41,043	41,043	41,043	41,043	4.00	13	15K	617M
1398/11/27	39,465	39,465	39,465	39,465	2.00	13	51K	2B
1398/11/26	38,692	38,692	38,692	38,692	2.00	14	55K	2B
1398/11/23	37,941	37,198	37,941	37,934	1.98	228	1M	44B
1398/11/21	37,198	37,197	37,198	37,198	4.00	181	1M	37B
1398/11/20	35,768	35,768	35,768	35,768	2.00	21	106K	4B
1398/11/19	35,067	35,067	35,067	35,067	2.00	67	211K	7B
1398/11/16	34,380	34,380	34,380	34,380	2.00	29	103K	4B
1398/11/15	33,706	33,650	33,706	33,706	4.00	195	1M	42B
1398/11/14	32,410	32,399	32,410	32,410	2.00	222	1M	37B
1398/11/13	31,775	31,775	31,775	31,775	2.00	28	233K	7B
1398/11/12	31,152	31,152	31,152	31,152	2.00	294	745K	23B
1398/11/08	29,999	29,999	30,598	30,542	3.52	224	1M	45B
1398/10/25	29,860	28,750	29,860	29,504	0.74	458	798K	24B
1398/10/24	29,290	28,800	29,290	29,288	3.99	161	697K	20B
1398/10/23	28,164	28,164	28,164	28,164	2.00	23	202K	6B
1398/10/22	27,612	27,612	27,612	27,612	2.00	138	1M	41B
1398/10/21	27,072	26,013	27,072	27,071	1.99	245	2M	63B
1398/10/18	26,542	26,542	26,542	26,542	(2.0)	27	12K	330M
1398/10/17	27,302	26,232	27,302	27,083	1.18	328	1M	36B
1398/10/15	26,768	26,500	26,768	26,767	1.99	116	519K	14B
1398/10/14	25,815	25,815	27,960	26,244	(2.4)	403	1M	37B
1398/10/11	26,892	25,850	26,892	26,890	1.99	290	1M	32B
1398/10/10	26,365	25,333	26,365	26,365	2.00	123	685K	18B
1398/10/09	25,849	25,849	25,849	25,849	2.00	9	31K	789M
1398/10/08	25,343	25,343	25,343	25,343	4.00	6	26K	651M
1398/10/07	24,369	24,369	24,369	24,369	2.00	8	38K	929M
1398/10/03	23,892	23,892	23,892	23,892	2.00	8	6K	152M
1398/10/02	23,424	23,424	23,424	23,424	4.00	101	788K	18B
1398/10/01	22,524	22,524	22,524	22,524	2.00	6	7K	147M
1398/09/27	22,083	22,083	22,083	22,083	2.00	5	13K	283M
1398/09/26	21,650	21,650	21,650	21,650	4.00	4	7K	161M
1398/09/25	20,818	20,818	20,818	20,818	2.00	12	74K	2B
1398/09/24	20,427	19,636	20,427	20,410	1.91	232	1M	21B
1398/09/23	20,027	20,027	20,027	20,027	2.00	9	35K	692M
1398/09/20	19,635	19,635	19,635	19,635	4.00	12	14K	275M
1398/09/19	18,880	18,880	18,880	18,880	2.00	11	21K	396M
1398/09/18	18,510	18,148	18,510	18,510	1.99	80	278K	5B
1398/09/17	18,148	18,148	18,148	18,148	2.00	4	6K	100M
1398/09/16	17,793	17,793	17,793	17,793	4.00	26	163K	3B
1398/09/13	17,109	17,109	17,109	17,109	2.00	5	36K	608M
1398/09/12	16,774	16,770	16,774	16,774	1.99	56	249K	4B
1398/09/11	16,468	16,001	16,471	16,446	1.84	57	206K	3B
1398/09/10	16,510	15,864	16,510	16,149	(0.23)	87	128K	2B
1398/09/09	16,739	16,083	16,739	16,187	(1.36)	138	295K	5B
1398/09/06	16,414	16,100	16,414	16,411	3.98	48	131K	2B
1398/09/05	15,798	15,450	15,798	15,783	1.90	35	47K	737M
1398/09/04	15,489	15,489	15,489	15,489	2.00	55	135K	2B
1398/09/03	15,186	15,184	15,186	15,186	1.99	72	193K	3B
1398/09/02	14,889	14,889	14,889	14,889	1.99	59	179K	3B
1398/08/29	14,598	14,598	14,598	14,598	2.00	14	33K	482M
1398/08/28	14,252	14,002	14,323	14,312	1.92	69	126K	2B
1398/08/27	14,028	14,028	14,599	14,043	(1.89)	59	167K	2B
1398/08/26	14,600	14,246	14,600	14,314	(1.53)	7	5K	74M
1398/08/25	14,643	14,100	14,643	14,536	1.25	52	56K	816M
1398/08/22	14,359	14,100	14,359	14,356	1.97	39	75K	1B
1398/08/21	14,350	13,792	14,354	14,078	0.04	113	258K	4B
1398/08/20	14,580	14,013	14,580	14,073	(1.57)	72	109K	2B
1398/08/19	14,341	13,799	14,342	14,298	1.69	103	141K	2B
1398/08/18	14,061	13,700	14,061	14,061	3.99	60	138K	2B
1398/08/14	13,521	13,520	13,521	13,521	2.00	64	189K	3B
1398/08/13	13,256	13,256	13,256	13,256	1.99	11	76K	1B
1398/08/12	13,224	12,710	13,228	12,997	0.22	92	136K	2B
1398/08/11	13,480	12,954	13,480	12,969	(1.88)	106	162K	2B
1398/08/08	13,167	13,167	13,689	13,218	(1.62)	193	263K	3B
1398/08/06	13,429	13,429	14,389	13,435	(3.95)	64	147K	2B
1398/08/04	14,512	13,945	14,512	13,988	(1.69)	21	17K	242M
1398/08/01	14,222	14,222	14,650	14,229	(1.95)	47	136K	2B
1398/07/30	14,774	14,196	14,774	14,512	0.19	75	126K	2B
1398/07/29	15,220	14,480	15,220	14,485	(3.96)	58	160K	2B
1398/07/28	15,600	15,000	15,600	15,083	(1.46)	7	7K	109M
1398/07/24	15,305	15,305	15,890	15,306	(1.99)	51	187K	3B
1398/07/23	15,813	15,497	15,999	15,617	(1.24)	12	17K	269M
1398/07/22	16,360	15,723	16,360	15,813	(1.43)	134	247K	4B
1398/07/21	16,044	16,000	16,044	16,043	1.99	87	225K	4B
1398/07/20	15,772	15,200	15,772	15,730	1.73	60	162K	3B
1398/07/17	15,520	15,005	15,526	15,463	1.58	88	172K	3B
1398/07/16	15,355	14,753	15,355	15,222	1.12	131	340K	5B
1398/07/15	15,054	15,054	15,054	15,054	2.00	21	67K	1B
1398/07/14	14,759	14,759	14,759	14,759	2.00	21	49K	727M
1398/07/13	14,470	14,470	14,470	14,470	1.99	29	76K	1B
1398/07/10	14,227	13,700	14,227	14,187	1.71	94	538K	8B
1398/07/09	13,950	13,600	13,950	13,949	1.99	123	626K	9B
1398/07/08	13,677	13,677	13,677	13,677	2.00	24	85K	1B
1398/07/07	13,301	13,301	13,843	13,409	(1.2)	266	2M	33B
1398/07/06	13,546	13,546	14,098	13,572	(1.81)	203	1M	16B
1398/07/03	13,822	13,822	13,822	13,822	(2.0)	5	51K	704M
1398/05/30	14,999	13,950	14,999	14,104	(9.26)	19	62K	871M
1398/05/28	16,000	15,000	16,000	15,544	5.51	34	60K	928M
1398/05/26	14,770	14,500	14,770	14,732	(0.26)	49	94K	1B
1398/05/23	14,770	14,770	14,770	14,770	(5.38)	226	719K	11B
1398/05/19	16,940	13,011	16,940	15,610	(11.58)	25	59K	920M
1398/05/16	17,740	17,630	17,740	17,655	11.37	47	168K	3B
1398/04/19	15,900	15,000	15,900	15,853	(3.07)	118	558K	9B
1398/04/17	16,450	15,999	16,450	16,355	34.37	250	716K	12B
1398/04/15	11,990	11,990	13,000	12,172	26.69	199	476K	6B
1398/04/12	9,554	9,554	10,200	9,608	8.44	106	527K	5B
1398/04/10	8,602	8,602	8,998	8,860	5.74	108	631K	6B
1398/04/05	8,385	8,300	8,385	8,379	(3.59)	132	573K	5B
1398/04/03	8,699	8,400	8,699	8,691	8.72	49	92K	800M
1398/04/01	7,997	7,900	7,997	7,994	(0.04)	27	107K	857M
1398/03/29	7,997	7,997	7,997	7,997	0.0	24	192K	2B
1398/03/27	8,000	7,888	8,000	7,997	0.69	62	249K	2B
1398/03/25	7,899	7,899	8,487	7,942	(0.85)	35	84K	666M
1398/03/22	8,010	8,010	8,010	8,010	(1.42)	4	14K	110M
1398/03/20	8,250	7,797	8,250	8,125	4.29	76	419K	3B
1398/03/18	7,787	7,787	7,800	7,791	(5.18)	95	473K	4B
1398/03/13	8,500	7,970	8,500	8,217	(6.63)	41	256K	2B
1398/03/11	8,800	8,800	8,800	8,800	(7.49)	11	62K	546M
1398/03/08	9,900	9,000	9,900	9,512	5.69	20	99K	941M
1398/03/04	9,000	9,000	9,000	9,000	0.29	51	408K	4B
1398/03/01	9,000	8,900	9,000	8,974	5.58	138	463K	4B
1398/02/30	8,011	8,011	9,000	8,500	(24.96)	51	299K	3B
1398/02/28	11,990	10,500	11,990	11,327	(5.53)	39	150K	2B
1398/02/25	12,201	11,100	12,201	11,990	7.50	63	261K	3B
1398/02/23	10,999	10,999	11,485	11,154	2.31	89	485K	5B
1398/02/21	10,999	10,400	10,999	10,902	3.84	62	142K	2B
1398/02/18	10,499	10,498	10,499	10,499	(2.76)	57	244K	3B
1398/02/16	11,499	10,500	11,499	10,797	2.73	30	127K	1B
1398/02/14	10,510	10,510	10,510	10,510	1.73	114	823K	9B
1398/02/11	10,100	10,100	10,500	10,331	2.29	64	181K	2B
1398/02/09	10,100	10,100	10,100	10,100	13.42	149	661K	7B
1398/02/07	8,900	8,900	8,950	8,905	(0.5)	111	605K	5B
1398/02/04	8,950	8,950	8,950	8,950	(2.72)	7	65K	582M
1398/02/02	9,200	9,200	9,200	9,200	1.62	9	27K	249M
1398/01/31	8,990	8,990	9,210	9,053	0.70	86	266K	2B
1398/01/28	8,990	8,990	8,990	8,990	(0.11)	32	132K	1B
1398/01/26	9,000	9,000	9,004	9,000	(11.36)	120	415K	4B
1398/01/24	10,450	9,550	10,450	10,154	15.05	129	552K	6B
1398/01/21	8,101	8,101	9,511	8,826	16.67	44	234K	2B
1398/01/19	7,476	7,476	7,998	7,565	6.55	110	483K	4B
1398/01/17	7,100	7,100	7,100	7,100	0.91	17	115K	819M
1398/01/10	7,000	7,000	7,060	7,036	0.51	62	366K	3B
1398/01/07	7,000	7,000	7,000	7,000	3.08	80	605K	4B
1398/01/05	6,751	6,751	7,201	6,791	0.59	69	402K	3B
1397/12/27	6,751	6,751	6,751	6,751	0.90	9	50K	338M
1397/12/25	6,610	6,610	7,000	6,691	(7.13)	64	317K	2B
1397/12/22	7,299	6,732	7,299	7,205	1.15	22	80K	573M
1397/12/20	7,131	7,000	7,131	7,123	(14.48)	238	1M	9B
1397/12/15	8,400	7,780	8,400	8,329	16.05	235	2M	13B
1397/12/13	7,151	7,151	7,500	7,177	17.19	547	6M	41B
1397/12/11	5,969	5,969	6,450	6,124	5.60	32	223K	1B
1397/12/08	5,799	5,799	5,799	5,799	11.86	126	850K	5B
1397/12/06	5,005	5,005	5,300	5,184	3.58	11	85K	441M
1397/12/04	5,800	4,701	5,800	5,005	(13.71)	13	19K	95M
1397/12/01	5,800	5,800	5,800	5,800	0.0	3	10K	60M
1397/11/29	5,800	5,800	5,800	5,800	0.0	23	99K	574M
1397/11/27	5,800	5,800	5,800	5,800	0.0	8	37K	216M
1397/11/17	5,800	5,800	5,800	5,800	0.0	13	105K	609M
1397/11/15	5,800	5,800	5,800	5,800	0.0	19	140K	813M
1397/11/13	5,800	5,800	5,800	5,800	0.09	50	145K	843M
1397/11/10	5,795	5,795	5,795	5,795	(0.02)	9	75K	432M
1397/11/06	5,800	5,300	5,800	5,796	16.48	33	72K	419M
1397/11/03	4,976	4,976	4,976	4,976	0.0	5	6K	30M
1397/11/01	4,701	4,701	4,988	4,976	5.85	9	53K	265M
1397/10/29	4,701	4,701	4,701	4,701	0.0	3	30K	141M
1397/10/26	4,701	4,701	4,712	4,701	0.0	7	44K	209M
1397/10/24	4,701	4,701	4,701	4,701	(3.83)	40	78K	366M
1397/10/22	4,888	4,888	4,888	4,888	2.97	14	68K	332M
1397/10/19	4,800	4,630	4,800	4,747	(1.1)	12	13K	64M
1397/10/17	4,800	4,800	4,800	4,800	(4.95)	1	18K	88M
1397/10/15	5,050	5,050	5,050	5,050	0.90	13	74K	374M
1397/10/12	5,008	5,000	5,008	5,005	(0.06)	26	98K	492M
1397/10/10	5,000	5,000	5,098	5,008	7.15	29	53K	264M
1397/10/03	4,660	4,660	5,100	4,674	(15.16)	20	138K	646M
1397/10/01	5,529	5,300	5,529	5,509	(0.36)	8	19K	106M
1397/09/17	5,529	5,529	5,529	5,529	0.0	20	49K	273M
1397/09/14	5,500	5,500	5,795	5,529	0.53	53	139K	768M
1397/09/12	5,500	5,500	5,500	5,500	0.0	16	49K	270M
1397/09/10	5,500	5,500	5,500	5,500	0.0	18	56K	308M
1397/09/07	5,500	5,500	5,500	5,500	0.0	36	173K	951M
1397/09/05	5,500	5,500	5,500	5,500	(16.55)	38	229K	1B
1397/09/03	6,600	6,388	6,600	6,591	1.40	29	114K	754M
1397/08/30	6,500	6,500	6,500	6,500	49.12	165	663K	4B
1397/08/28	5,333	5,333	5,333	4,359	1.42	5	15K	79M