Name: گروه صنعتی و معدنی امیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه صنعتی و معدنی امیر
وامیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/17	11,990	11,700	12,050	12,020	2.74	1,095	29M	346B
1405/06/16	11,550	11,320	11,730	11,700	2.72	1,117	29M	342B
1405/06/15	11,460	10,900	11,560	11,390	1.42	1,473	35M	402B
1405/06/14	11,230	11,010	11,230	11,230	2.93	745	24M	264B
1405/06/11	10,910	10,900	10,910	10,910	2.92	914	44M	484B
1405/06/09	10,600	10,600	10,600	10,600	2.91	603	23M	246B
1405/06/04	10,300	10,300	10,300	10,300	3.00	47	3M	26B
1405/06/03	10,000	10,000	10,000	10,000	2.99	72	4M	43B
1405/06/02	9,710	9,710	9,710	9,710	2.97	56	3M	25B
1405/06/01	9,430	9,430	9,430	9,430	2.95	57	4M	33B
1405/05/31	9,160	9,160	9,160	9,160	2.92	69	4M	33B
1405/05/28	8,980	8,980	8,980	8,900	2.06	79	6M	53B
1405/05/27	8,730	8,400	8,730	8,720	2.83	1,066	65M	565B
1405/05/26	8,480	8,480	8,480	8,480	2.91	111	12M	100B
1405/05/25	8,460	8,460	8,460	8,240	0.24	18	571K	5B
1405/05/24	8,220	8,220	8,220	8,220	2.88	221	22M	181B
1405/05/21	7,990	7,990	7,990	7,990	2.96	289	17M	136B
1405/05/20	7,990	7,990	7,990	7,990	2.96	289	17M	136B
1405/05/19	7,600	7,600	7,760	7,760	2.92	248	12M	95B
1405/05/18	7,570	7,180	7,610	7,540	2.03	565	26M	194B
1405/05/17	7,390	7,290	7,390	7,390	2.92	629	23M	169B
1405/05/14	7,180	7,180	7,180	7,180	2.87	373	28M	198B
1405/05/13	6,980	6,980	6,980	6,980	2.95	30	1M	9B
1405/05/12	6,980	6,980	6,980	6,980	2.95	30	1M	9B
1405/05/11	6,780	6,720	6,780	6,780	2.88	499	29M	195B
1405/05/10	6,590	6,590	6,590	6,590	2.97	89	6M	39B
1405/05/07	6,400	6,400	6,400	6,400	2.89	12	500K	3B
1405/04/29	6,220	6,200	6,220	6,220	2.98	112	8M	48B
1405/04/28	6,040	6,040	6,040	6,040	(2.89)	39	3M	17B
1405/04/27	6,220	6,220	6,220	6,220	(2.96)	17	793K	5B
1405/04/24	6,460	6,320	6,610	6,410	(0.31)	136	7M	44B
1405/04/23	6,460	6,230	6,460	6,430	2.39	158	10M	65B
1405/04/22	6,280	6,280	6,280	6,280	2.95	49	4M	22B
1405/04/21	6,150	5,920	6,150	6,100	2.01	502	27M	167B
1405/04/20	5,760	5,760	6,100	5,980	0.84	252	22M	134B
1405/04/17	5,760	5,760	5,760	5,930	0.0	10	114K	656M
1405/04/16	6,080	5,780	6,080	5,930	0.17	102	2M	14B
1405/04/15	5,940	5,870	6,020	5,920	0.17	54	1M	8B
1405/04/14	5,940	5,870	6,020	5,920	0.17	54	1M	8B
1405/04/13	5,940	5,870	6,020	5,920	0.17	54	1M	8B
1405/04/10	5,940	5,870	6,020	5,920	0.17	54	1M	8B
1405/04/09	5,990	5,780	6,090	5,910	(0.51)	166	7M	40B
1405/04/08	6,070	5,810	6,100	5,930	(0.84)	215	8M	49B
1405/04/07	6,020	6,010	6,020	5,980	2.22	102	6M	39B
1405/04/06	5,840	5,840	5,850	5,850	2.99	220	14M	82B
1405/04/03	5,750	5,570	5,750	5,680	1.61	121	6M	32B
1405/04/01	5,360	5,360	5,670	5,590	1.45	342	15M	83B
1405/03/31	5,520	5,480	5,710	5,510	(2.3)	199	9M	50B
1405/03/30	5,780	5,460	5,780	5,640	0.36	507	37M	208B
1405/03/27	5,600	5,400	5,630	5,620	2.74	269	27M	153B
1405/03/26	5,470	5,210	5,470	5,470	2.82	698	57M	314B
1405/03/25	5,320	5,320	5,320	5,320	2.90	138	15M	81B
1405/03/24	5,170	5,170	5,170	5,170	2.99	115	11M	58B
1405/03/23	5,150	5,150	5,150	5,020	0.24	23	770K	4B
1405/03/20	5,011	4,950	5,011	5,008	2.92	196	11M	56B
1405/03/19	4,866	4,866	4,866	4,866	2.98	16	757K	4B
1405/03/18	4,725	4,725	4,725	4,725	(3.0)	10	618K	3B
1405/03/17	4,871	4,871	4,871	4,871	2.98	62	4M	21B
1405/03/16	4,730	4,730	4,730	4,730	2.98	36	621K	3B
1405/03/13	4,593	4,559	4,593	4,593	2.98	222	17M	76B
1405/03/12	4,460	4,460	4,460	4,460	2.98	19	471K	2B
1405/03/10	4,205	4,205	4,205	4,205	2.99	13	251K	1B
1405/03/09	4,205	4,205	4,205	4,205	2.99	4	8K	34M
1405/03/06	4,083	4,083	4,083	4,083	2.98	30	2M	9B
1405/03/05	4,083	4,083	4,083	4,083	2.98	30	2M	9B
1405/03/04	3,965	3,965	3,965	3,965	2.99	22	665K	3B
1405/03/03	3,850	3,850	3,850	3,850	3.00	8	663K	3B
1405/03/02	3,738	3,738	3,738	3,738	2.98	25	1M	5B
1405/02/30	3,630	3,630	3,630	3,630	2.98	23	911K	3B
1404/12/09	3,450	3,420	3,550	3,461	(1.82)	23	2M	6B
1404/12/06	3,397	3,397	3,607	3,525	0.66	81	2M	8B
1404/12/05	3,435	3,434	3,580	3,502	(1.07)	54	3M	10B
1404/12/04	3,640	3,445	3,650	3,540	(0.23)	33	1M	4B
1404/11/29	3,537	3,537	3,579	3,548	(2.69)	146	6M	20B
1404/11/28	3,708	3,597	3,737	3,646	(1.67)	120	4M	15B
1404/11/27	3,638	3,638	3,638	3,708	(1.12)	42	2M	8B
1404/11/21	3,724	3,724	3,724	3,750	(2.32)	77	6M	21B
1404/11/20	3,724	3,724	3,724	3,839	0.0	1	15K	56M
1404/11/19	3,850	3,799	3,860	3,839	(1.97)	108	5M	20B
1404/11/18	3,825	3,824	4,048	3,916	(0.66)	307	7M	28B
1404/11/14	3,950	3,834	3,950	3,942	(0.25)	31	649K	2B
1404/11/13	3,947	3,947	4,059	3,952	(2.88)	185	10M	41B
1404/11/12	3,952	3,952	3,952	4,069	(0.12)	8	304K	1B
1404/11/11	3,967	3,967	3,967	4,074	(0.37)	17	903K	4B
1404/11/08	4,089	4,089	4,089	4,089	(2.99)	35	3M	12B
1404/11/07	4,215	4,215	4,215	4,215	(2.99)	5	70K	297M
1404/11/05	4,345	4,345	4,345	4,345	(2.99)	3	68K	295M
1404/10/30	4,460	4,290	4,498	4,479	2.56	191	7M	32B
1404/10/29	4,231	4,231	4,451	4,367	1.04	55	2M	8B
1404/10/28	4,204	4,204	4,460	4,322	(0.21)	153	6M	27B
1404/10/24	4,331	4,331	4,331	4,331	(2.98)	13	902K	4B
1404/10/23	4,656	4,458	4,689	4,464	(2.85)	184	8M	35B
1404/10/22	4,420	4,420	4,686	4,595	0.99	392	16M	74B
1404/10/21	4,549	4,549	4,680	4,550	(2.96)	134	9M	42B
1404/10/20	4,689	4,689	4,689	4,689	(3.0)	27	2M	10B
1404/10/17	5,100	4,828	5,100	4,834	(2.87)	465	33M	158B
1404/10/16	4,981	4,875	4,981	4,977	2.92	208	11M	54B
1404/10/15	4,647	4,647	4,863	4,836	2.41	419	17M	80B
1404/10/14	4,987	4,702	4,987	4,722	(2.58)	351	21M	100B
1404/10/10	4,685	4,685	4,973	4,847	0.37	510	28M	136B
1404/10/09	4,711	4,711	4,711	4,829	(0.56)	37	1M	6B
1404/10/07	4,850	4,757	4,865	4,856	2.79	600	32M	157B
1404/10/06	4,724	4,724	4,724	4,724	2.99	80	7M	34B
1404/10/03	4,685	4,685	4,685	4,587	0.84	31	2M	9B
1404/10/02	4,549	4,500	4,549	4,549	2.99	286	30M	137B
1404/10/01	4,417	4,417	4,417	4,417	2.98	120	12M	53B
1404/09/30	4,400	4,400	4,400	4,289	0.40	18	864K	4B
1404/09/29	4,362	4,362	4,362	4,272	0.87	26	2M	8B
1404/09/26	4,332	4,332	4,332	4,235	0.69	28	2M	7B
1404/09/25	4,286	4,286	4,286	4,206	1.06	49	3M	11B
1404/09/24	4,250	4,250	4,250	4,162	0.85	36	2M	9B
1404/09/23	4,218	4,218	4,218	4,127	0.76	43	2M	8B
1404/09/22	4,202	4,202	4,202	4,096	0.39	21	922K	4B
1404/09/19	4,080	4,080	4,080	4,080	2.98	30	1M	5B
1404/09/18	3,962	3,962	3,962	3,962	2.99	37	955K	4B
1404/09/17	3,847	3,847	3,847	3,847	3.00	19	857K	3B
1404/09/16	3,735	3,735	3,735	3,735	2.98	30	3M	12B
1404/09/15	3,627	3,627	3,627	3,627	2.98	25	1M	5B
1404/09/12	3,500	3,435	3,532	3,522	2.68	109	9M	33B
1404/09/11	3,430	3,430	3,430	3,430	2.97	47	4M	13B
1404/09/10	3,326	3,326	3,331	3,331	3.00	37	1M	5B
1404/09/09	3,189	3,189	3,341	3,234	(1.61)	146	8M	27B
1404/09/08	3,287	3,287	3,340	3,287	(2.98)	195	13M	44B
1404/09/05	3,420	3,386	3,420	3,388	(2.92)	51	2M	5B
1404/09/04	3,450	3,358	3,495	3,490	2.83	190	14M	47B
1404/09/02	3,398	3,350	3,418	3,394	2.26	133	7M	22B
1404/09/01	3,331	3,263	3,332	3,319	2.60	130	6M	18B
1404/08/28	3,326	3,135	3,326	3,235	0.15	60	3M	10B
1404/08/27	3,387	3,211	3,387	3,230	(2.42)	145	8M	25B
1404/08/26	3,308	3,282	3,314	3,310	2.86	152	11M	35B
1404/08/25	3,228	3,150	3,228	3,218	2.68	50	962K	3B
1404/08/24	3,041	3,041	3,208	3,134	0.61	59	1M	4B
1404/08/21	3,150	3,107	3,150	3,115	(2.75)	70	3M	8B
1404/08/20	3,288	3,180	3,288	3,203	(0.28)	73	6M	19B
1404/08/19	3,201	3,200	3,299	3,212	(2.61)	156	13M	41B
1404/08/18	3,298	3,298	3,298	3,298	(2.97)	15	244K	804M
1404/08/07	3,400	3,328	3,469	3,399	(0.26)	203	9M	31B
1404/08/06	3,300	3,275	3,438	3,408	2.10	254	11M	38B
1404/08/05	3,211	3,201	3,387	3,338	1.49	164	7M	25B
1404/08/04	3,230	3,230	3,291	3,289	2.91	149	9M	31B
1404/08/03	3,240	3,176	3,350	3,196	(2.38)	129	10M	33B
1404/07/30	3,271	3,270	3,360	3,274	0.21	45	2M	7B
1404/07/29	3,265	3,265	3,367	3,267	(2.91)	186	17M	55B
1404/07/28	3,485	3,312	3,485	3,365	(1.44)	108	4M	14B
1404/07/27	3,410	3,373	3,471	3,414	(1.81)	143	5M	19B
1404/07/26	3,485	3,402	3,487	3,477	2.69	212	12M	43B
1404/07/23	3,499	3,309	3,499	3,386	(0.73)	341	22M	76B
1404/07/22	3,441	3,441	3,441	3,411	2.10	67	5M	19B
1404/07/21	3,381	3,381	3,381	3,341	1.77	51	5M	16B
1404/07/20	3,312	3,312	3,312	3,283	2.08	52	5M	18B
1404/07/19	3,259	3,259	3,259	3,216	1.61	48	4M	14B
1404/07/16	3,121	3,072	3,214	3,165	1.41	121	6M	20B
1404/07/15	3,052	3,051	3,200	3,121	(0.76)	159	8M	25B
1404/07/14	3,111	3,111	3,111	3,145	(1.93)	44	4M	13B
1404/07/13	3,237	3,093	3,248	3,207	1.55	209	9M	30B
1404/07/12	3,000	3,000	3,172	3,158	2.53	285	24M	76B
1404/07/09	3,147	2,965	3,147	3,080	0.79	453	37M	113B
1404/07/08	3,056	3,056	3,056	3,056	3.00	85	8M	24B
1404/07/07	2,969	2,969	2,969	2,967	2.91	53	7M	21B
1404/07/06	2,887	2,887	2,887	2,883	2.85	60	7M	20B
1404/07/05	2,813	2,813	2,813	2,803	2.60	62	6M	18B
1404/07/02	2,737	2,736	2,737	2,732	2.78	73	7M	19B
1404/07/01	2,705	2,617	2,705	2,658	1.18	58	3M	8B
1404/06/31	2,698	2,698	2,698	2,627	0.27	14	707K	2B
1404/06/30	2,520	2,520	2,674	2,620	0.89	111	6M	15B
1404/06/29	2,594	2,594	2,680	2,597	(2.88)	77	8M	21B
1404/06/26	2,697	2,620	2,700	2,674	(0.89)	75	5M	13B
1404/06/25	2,779	2,645	2,779	2,698	(0.81)	119	5M	15B
1404/06/24	2,721	2,682	2,721	2,720	2.95	177	13M	36B
1404/06/23	2,704	2,704	2,704	2,642	0.61	21	2M	4B
1404/06/22	2,665	2,665	2,665	2,626	1.47	52	4M	10B
1404/06/18	2,613	2,613	2,613	2,588	2.01	69	5M	14B
1404/06/17	2,445	2,445	2,538	2,537	2.92	268	32M	80B
1404/06/16	2,405	2,405	2,517	2,465	0.04	43	937K	2B
1404/06/15	2,451	2,411	2,521	2,464	(0.16)	105	5M	12B
1404/06/12	2,520	2,454	2,520	2,468	0.61	105	6M	15B
1404/06/11	2,490	2,460	2,499	2,453	1.07	92	3M	8B
1404/06/09	2,411	2,411	2,460	2,427	0.08	54	2M	4B
1404/06/08	2,411	2,411	2,420	2,425	(2.41)	109	7M	16B
1404/06/05	2,440	2,432	2,534	2,485	(0.88)	93	4M	10B
1404/06/04	2,466	2,464	2,475	2,507	(1.3)	90	3M	9B
1404/06/03	2,502	2,473	2,600	2,540	0.08	127	5M	12B
1404/06/01	2,488	2,488	2,550	2,538	(1.01)	76	4M	10B
1404/05/29	2,492	2,492	2,600	2,564	0.0	22	411K	1B
1404/05/28	2,539	2,539	2,577	2,564	(2.03)	79	5M	13B
1404/05/27	2,581	2,572	2,688	2,617	(1.28)	133	4M	11B
1404/05/26	2,621	2,605	2,719	2,651	0.08	66	2M	5B
1404/05/25	2,649	2,649	2,687	2,649	(2.97)	103	8M	21B
1404/05/22	2,665	2,665	2,665	2,730	(0.62)	49	2M	4B
1404/05/21	2,707	2,686	2,819	2,747	(0.79)	94	4M	11B
1404/05/20	2,681	2,668	2,816	2,769	1.06	173	11M	29B
1404/05/19	2,635	2,635	2,780	2,740	0.96	201	7M	20B
1404/05/18	2,582	2,582	2,739	2,714	2.03	268	15M	40B
1404/05/15	2,623	2,623	2,634	2,660	(1.63)	78	4M	10B
1404/05/14	2,704	2,704	2,704	2,704	(4.99)	28	1M	3B
1404/05/13	2,764	2,764	2,764	2,846	(0.11)	7	288K	796M
1404/05/12	2,768	2,768	2,768	2,849	(0.14)	6	317K	877M
1404/05/11	2,768	2,768	2,768	2,853	0.0	1	18K	51M
1404/05/08	2,770	2,770	2,770	2,853	(0.07)	6	161K	445M
1404/05/07	2,770	2,770	2,770	2,855	0.0	1	23K	64M
1404/05/06	2,772	2,772	2,772	2,855	(0.07)	7	124K	344M
1404/04/28	2,908	2,900	2,920	2,900	2.29	81	6M	16B
1404/04/25	2,773	2,773	2,858	2,835	2.16	116	6M	18B
1404/04/24	2,732	2,731	2,773	2,775	(1.42)	79	3M	9B
1404/04/23	2,776	2,776	2,830	2,815	(1.61)	72	4M	10B
1404/04/22	2,861	2,861	2,861	2,861	(2.98)	100	13M	39B
1404/04/21	2,931	2,931	2,931	2,949	(2.38)	51	5M	15B
1404/04/18	2,931	2,931	2,931	3,021	0.0	1	1	3K
1404/04/17	2,945	2,945	2,945	3,021	(0.49)	11	1M	3B
1404/04/16	2,946	2,946	2,946	3,036	(0.03)	4	91K	269M
1404/04/11	2,956	2,956	2,956	3,037	(0.33)	15	716K	2B
1404/04/10	2,958	2,958	2,958	3,047	(0.07)	2	139K	411M
1404/04/09	2,980	2,980	2,980	3,049	(0.75)	7	2M	5B
1404/04/08	2,981	2,981	2,981	3,072	(0.03)	2	39K	116M
1404/04/07	2,982	2,982	2,982	3,073	(0.03)	3	52K	155M
1404/03/21	3,001	3,001	3,090	3,074	0.07	16	705K	2B
1404/03/19	3,036	3,027	3,100	3,072	(1.54)	81	3M	10B
1404/03/18	3,140	3,071	3,140	3,120	(0.64)	66	3M	9B
1404/03/17	3,170	3,099	3,180	3,140	(1.69)	112	5M	15B
1404/03/13	3,201	3,170	3,201	3,194	(0.06)	12	613K	2B
1404/03/12	3,161	3,161	3,255	3,196	0.13	33	949K	3B
1404/03/11	3,250	3,170	3,250	3,192	(1.15)	88	5M	17B
1404/03/10	3,314	3,191	3,314	3,229	0.34	104	4M	13B
1404/03/07	3,302	3,201	3,302	3,218	0.37	96	14M	47B
1404/03/06	3,240	3,210	3,248	3,206	1.65	93	4M	12B
1404/03/05	3,236	3,100	3,236	3,154	0.38	104	5M	17B
1404/03/04	3,300	3,135	3,300	3,142	(2.75)	216	14M	43B
1404/03/03	3,250	3,250	3,300	3,231	0.34	26	1M	3B
1404/02/31	3,174	3,174	3,265	3,220	(1.59)	95	4M	13B
1404/02/30	3,320	3,267	3,320	3,272	(2.85)	134	9M	30B
1404/02/29	3,400	3,364	3,449	3,368	0.15	29	431K	1B
1404/02/28	3,211	3,211	3,388	3,363	2.22	134	6M	21B
1404/02/27	3,290	3,285	3,330	3,290	(2.84)	287	9M	31B
1404/02/24	3,337	3,333	3,388	3,386	(0.88)	39	2M	7B
1404/02/23	3,502	3,407	3,502	3,416	(2.73)	231	10M	34B
1404/02/22	3,510	3,430	3,627	3,512	(0.54)	282	9M	33B
1404/02/21	3,462	3,462	3,462	3,531	(1.06)	37	2M	7B
1404/02/20	3,668	3,496	3,668	3,569	(0.97)	52	2M	8B
1404/02/17	3,550	3,502	3,621	3,604	2.50	273	11M	39B
1404/02/16	3,516	3,473	3,516	3,516	2.99	169	8M	28B
1404/02/15	3,414	3,341	3,414	3,414	2.99	245	12M	39B
1404/02/14	3,243	3,243	3,320	3,315	2.82	231	16M	54B
1404/02/13	3,150	3,150	3,260	3,224	(0.46)	170	5M	16B
1404/02/10	3,191	3,191	3,246	3,239	2.76	160	8M	27B
1404/02/09	3,256	3,105	3,296	3,152	(1.53)	369	21M	65B
1404/02/08	3,200	3,200	3,256	3,201	0.85	61	3M	9B
1404/02/07	3,258	3,107	3,258	3,174	(0.22)	63	2M	5B
1404/02/06	3,298	3,136	3,298	3,181	(0.78)	145	5M	17B
1404/02/03	3,290	3,191	3,290	3,206	(2.52)	265	9M	27B
1404/02/02	3,347	3,201	3,347	3,289	(0.3)	34	790K	3B
1404/02/01	3,350	3,300	3,350	3,299	1.41	88	3M	11B
1404/01/31	3,239	3,220	3,256	3,253	2.88	257	8M	25B
1404/01/30	3,168	3,050	3,191	3,162	2.03	177	6M	18B
1404/01/27	3,100	3,052	3,160	3,099	(1.49)	201	6M	18B
1404/01/26	3,240	3,095	3,240	3,146	(1.38)	109	3M	10B
1404/01/25	3,239	3,060	3,239	3,190	1.43	137	3M	11B
1404/01/24	3,220	3,220	3,220	3,145	0.58	44	1M	4B
1404/01/23	3,105	3,055	3,105	3,127	(0.7)	81	2M	5B
1404/01/20	3,244	3,060	3,246	3,149	(0.16)	64	1M	5B
1404/01/19	3,155	3,120	3,179	3,154	2.17	155	5M	15B
1404/01/18	3,037	3,037	3,090	3,087	(1.37)	104	3M	9B
1404/01/17	3,063	3,060	3,149	3,130	(0.63)	72	2M	6B
1404/01/16	3,155	3,104	3,187	3,150	(0.22)	70	2M	6B
1404/01/10	3,119	3,119	3,289	3,157	(1.8)	190	7M	21B
1404/01/09	3,305	3,139	3,305	3,215	(0.65)	120	2M	8B
1404/01/06	3,268	3,230	3,270	3,236	1.92	143	4M	13B
1404/01/05	3,253	3,253	3,254	3,175	0.47	46	1M	3B
1403/12/28	3,119	3,118	3,307	3,160	(1.68)	171	4M	13B
1403/12/27	3,219	3,130	3,219	3,214	2.82	207	6M	21B
1403/12/26	3,187	3,187	3,187	3,126	1.00	88	2M	7B
1403/12/25	3,124	3,124	3,167	3,095	0.65	85	1M	5B
1403/12/22	3,088	3,060	3,117	3,075	1.59	129	4M	13B
1403/12/21	2,970	2,965	3,030	3,027	(0.36)	58	1M	4B
1403/12/20	3,017	2,968	3,124	3,038	0.03	73	2M	5B
1403/12/19	3,020	3,016	3,036	3,037	(2.32)	172	5M	15B
1403/12/18	3,112	3,108	3,118	3,109	(2.97)	209	7M	22B
1403/12/15	3,280	3,150	3,280	3,204	(0.34)	96	2M	6B
1403/12/14	3,214	3,214	3,250	3,215	(2.96)	342	11M	35B
1403/12/13	3,234	3,234	3,234	3,313	(0.6)	39	1M	4B
1403/12/12	3,300	3,296	3,354	3,333	(1.88)	209	4M	13B
1403/12/11	3,325	3,320	3,350	3,397	(0.5)	55	1M	4B
1403/12/08	3,460	3,406	3,500	3,414	(2.76)	259	7M	23B
1403/12/07	3,490	3,407	3,549	3,511	1.89	283	7M	26B
1403/12/06	3,319	3,319	3,450	3,446	2.87	240	7M	24B
1403/12/05	3,261	3,261	3,429	3,350	0.09	45	969K	3B
1403/12/04	3,255	3,255	3,255	3,347	(0.24)	26	484K	2B
1403/12/01	3,321	3,319	3,409	3,355	(1.93)	153	4M	12B
1403/11/30	3,417	3,417	3,433	3,421	(2.87)	161	5M	19B
1403/11/29	3,433	3,433	3,433	3,522	(0.48)	36	883K	3B
1403/11/28	3,437	3,437	3,437	3,539	(0.11)	11	221K	760M
1403/11/27	3,442	3,442	3,442	3,543	(0.14)	12	267K	918M
1403/11/23	3,480	3,475	3,558	3,548	(0.95)	79	2M	6B
1403/11/21	3,636	3,562	3,652	3,582	(2.45)	229	7M	26B
1403/11/17	3,636	3,635	3,714	3,672	(2.0)	157	4M	16B
1403/11/16	3,634	3,634	3,819	3,747	0.11	135	4M	13B
1403/11/15	3,660	3,660	3,699	3,743	(0.45)	36	1M	4B
1403/11/10	3,706	3,699	3,860	3,760	(1.39)	129	3M	13B
1403/11/08	3,721	3,721	3,730	3,813	(0.6)	44	1M	4B
1403/11/07	3,785	3,763	3,960	3,836	(1.11)	172	4M	15B
1403/11/06	3,871	3,821	3,950	3,879	(1.4)	172	4M	15B
1403/11/03	3,969	3,827	3,975	3,934	1.03	245	5M	21B
1403/11/02	3,722	3,721	3,928	3,894	2.10	204	6M	22B
1403/11/01	3,986	3,762	3,986	3,814	(1.65)	190	4M	15B
1403/10/30	3,869	3,869	3,950	3,878	(2.76)	581	22M	86B
1403/10/29	4,160	3,966	4,170	3,988	(2.45)	335	9M	37B
1403/10/26	4,078	4,067	4,089	4,088	2.97	372	13M	52B
1403/10/24	3,861	3,861	3,971	3,970	2.96	395	15M	59B
1403/10/23	3,860	3,794	3,860	3,856	2.88	626	23M	89B
1403/10/22	3,794	3,794	3,794	3,748	1.74	119	3M	12B
1403/10/19	3,773	3,773	3,773	3,684	0.55	47	997K	4B
1403/10/18	3,750	3,750	3,750	3,664	0.63	56	1M	4B
1403/10/17	3,718	3,718	3,718	3,641	0.86	50	2M	6B
1403/10/12	3,526	3,526	3,719	3,610	(0.69)	263	5M	18B
1403/10/11	3,615	3,615	3,671	3,635	(2.44)	144	4M	15B
1403/10/10	3,675	3,672	3,740	3,726	(1.56)	152	3M	10B
1403/10/09	3,770	3,738	3,890	3,785	(1.76)	234	6M	21B
1403/10/08	4,078	3,852	4,078	3,853	(2.97)	324	10M	37B
1403/10/05	3,999	3,903	3,999	3,971	(1.29)	74	2M	9B
1403/10/04	3,952	3,924	4,115	4,023	(0.52)	241	7M	28B
1403/10/03	4,060	3,922	4,099	4,044	0.57	275	10M	42B
1403/10/02	4,178	3,979	4,178	4,021	(1.97)	197	4M	18B
1403/10/01	4,140	4,130	4,141	4,102	2.01	152	3M	14B
1403/09/28	3,939	3,938	4,150	4,021	(0.94)	237	5M	21B
1403/09/27	4,007	4,006	4,159	4,059	(1.7)	299	7M	27B
1403/09/26	4,134	4,013	4,134	4,129	2.86	325	12M	48B
1403/09/25	4,014	4,014	4,014	4,014	2.98	212	8M	32B
1403/09/24	3,949	3,949	3,949	3,898	1.67	81	3M	12B
1403/09/21	3,860	3,750	3,901	3,834	0.37	187	4M	14B
1403/09/20	3,672	3,672	3,880	3,820	1.35	255	8M	31B
1403/09/19	3,641	3,641	3,771	3,769	2.92	277	9M	35B
1403/09/18	3,630	3,628	3,740	3,662	(2.09)	198	4M	16B
1403/09/17	3,964	3,736	3,964	3,740	(2.88)	304	8M	30B
1403/09/14	3,889	3,889	3,900	3,851	1.69	151	3M	12B
1403/09/13	3,796	3,719	3,796	3,787	2.74	240	6M	24B
1403/09/12	3,710	3,710	3,746	3,686	1.35	100	3M	10B
1403/09/11	3,642	3,559	3,642	3,637	(0.87)	111	2M	8B
1403/09/10	3,770	3,553	3,770	3,669	0.22	143	3M	12B
1403/09/07	3,660	3,524	3,725	3,661	1.22	254	6M	20B
1403/09/06	3,709	3,500	3,709	3,617	0.44	255	6M	20B
1403/09/05	3,686	3,686	3,686	3,601	0.61	65	1M	4B
1403/09/04	3,603	3,550	3,605	3,579	2.26	176	5M	17B
1403/09/03	3,378	3,340	3,524	3,500	2.28	256	7M	24B
1403/08/30	3,503	3,413	3,503	3,422	0.15	53	1M	4B
1403/08/29	3,417	3,389	3,417	3,417	2.98	243	7M	24B
1403/08/28	3,389	3,389	3,389	3,318	0.82	47	2M	6B
1403/08/27	3,386	3,386	3,386	3,291	0.09	10	208K	703M
1403/08/26	3,376	3,376	3,376	3,288	0.31	24	652K	2B
1403/08/22	3,311	3,270	3,311	3,278	1.96	160	4M	14B
1403/08/21	3,279	3,279	3,279	3,215	0.97	67	2M	7B
1403/08/20	3,271	3,271	3,271	3,184	0.25	19	502K	2B
1403/08/16	3,112	3,112	3,250	3,176	(1.0)	113	3M	9B
1403/08/15	3,134	3,134	3,277	3,208	(0.68)	146	3M	8B
1403/08/14	3,181	3,181	3,181	3,230	(1.49)	81	3M	9B
1403/08/13	3,191	3,191	3,191	3,279	(0.3)	26	603K	2B
1403/08/12	3,286	3,286	3,367	3,289	(2.89)	204	6M	20B
1403/08/09	3,386	3,384	3,498	3,387	(2.9)	313	6M	21B
1403/08/08	3,396	3,396	3,396	3,488	(0.37)	35	654K	2B
1403/08/07	3,514	3,485	3,587	3,501	(2.53)	257	7M	23B
1403/08/06	3,513	3,513	3,727	3,592	(0.8)	307	7M	24B
1403/08/05	3,605	3,605	3,790	3,621	(4.56)	485	13M	48B
1403/08/02	3,682	3,682	3,682	3,794	(0.03)	3	43K	158M
1403/08/01	3,690	3,690	3,690	3,795	(0.24)	16	428K	2B
1403/07/30	3,695	3,695	3,695	3,804	(0.13)	13	246K	911M
1403/07/29	3,697	3,697	3,697	3,809	(0.05)	3	74K	272M
1403/07/28	3,703	3,703	3,703	3,811	(0.16)	9	276K	1B
1403/07/25	3,718	3,718	3,718	3,817	(0.39)	21	661K	2B
1403/07/24	3,720	3,720	3,720	3,832	(0.08)	7	123K	459M
1403/07/23	3,726	3,726	3,726	3,835	(0.16)	9	244K	910M
1403/07/22	3,782	3,782	3,782	3,841	(1.46)	113	2M	9B
1403/07/21	3,873	3,873	3,877	3,898	(2.35)	169	4M	15B
1403/07/18	4,045	3,965	4,045	3,992	(0.32)	175	4M	17B
1403/07/17	4,012	3,951	4,012	4,005	0.81	291	7M	28B
1403/07/09	3,995	3,995	3,995	3,973	0.43	65	2M	9B
1403/07/08	3,978	3,978	3,978	3,956	0.43	75	2M	9B
1403/07/07	3,939	3,939	3,939	3,939	1.00	311	12M	46B
1403/05/28	290,300	290,300	290,300	293,900	(0.78)	65	26K	8B
1403/05/27	291,150	291,150	291,150	296,200	(0.29)	29	10K	3B
1403/05/24	295,250	295,250	295,250	297,050	(0.39)	32	27K	8B
1403/05/23	295,550	295,550	295,550	298,200	(0.1)	9	6K	2B
1403/05/22	295,700	295,700	295,700	298,500	(0.05)	8	3K	958M
1403/05/21	295,900	295,900	295,900	298,650	(0.07)	20	4K	1B
1403/05/20	296,350	296,350	296,350	298,850	(0.15)	22	10K	3B
1403/05/16	296,350	296,350	296,350	299,300	0.0	3	420	124M
1403/05/15	296,350	296,350	296,350	299,300	0.0	2	340	101M
1403/04/24	295,200	295,000	298,550	302,300	(0.59)	56	16K	5B
1403/04/20	298,550	296,500	309,000	304,100	(0.51)	57	15K	5B
1403/04/19	300,500	300,300	307,000	305,650	(1.26)	84	32K	10B
1403/04/18	310,000	304,300	316,600	309,550	0.06	59	16K	5B
1403/04/17	309,900	309,500	309,900	309,350	2.81	102	63K	20B
1403/04/16	306,700	306,700	306,700	300,900	1.04	32	23K	7B
1403/04/13	295,200	295,150	299,900	297,800	(2.12)	126	48K	14B
1403/04/12	299,250	299,250	308,000	304,250	(1.38)	87	31K	9B
1403/04/11	303,150	303,150	303,150	308,500	(1.28)	33	28K	8B
1403/04/10	304,800	304,800	304,800	312,500	(0.54)	15	12K	4B
1403/04/09	315,800	311,000	315,800	314,200	2.46	77	70K	22B
1403/04/06	308,400	300,000	308,400	306,650	1.41	94	49K	15B
1403/04/04	299,250	299,250	305,350	302,400	(0.97)	127	45K	13B
1403/04/03	302,250	302,250	305,250	305,350	(0.99)	76	32K	10B
1403/04/02	308,450	308,400	308,500	308,400	(1.99)	96	66K	20B
1403/03/30	313,000	313,000	315,000	314,650	(1.47)	123	47K	15B
1403/03/29	313,300	313,300	313,300	319,350	(0.09)	5	3K	892M
1403/03/27	313,500	313,500	313,500	319,650	(0.06)	6	2K	562M
1403/03/26	314,000	314,000	314,000	319,850	(0.17)	9	5K	2B
1403/03/23	317,700	317,650	317,800	320,400	(1.14)	105	35K	11B
1403/03/22	326,750	315,050	327,850	324,100	0.82	141	81K	26B
1403/03/21	319,750	319,750	328,000	321,450	(1.47)	128	58K	19B
1403/03/20	322,700	322,700	328,000	326,250	(0.91)	74	28K	9B
1403/03/19	322,900	322,900	322,900	329,250	(0.06)	9	2K	672M
1403/03/16	326,150	325,850	326,200	329,450	(0.92)	74	28K	9B
1403/03/13	331,000	329,400	331,000	332,500	(1.07)	75	32K	11B
1403/03/12	339,500	330,000	342,100	336,100	0.18	84	35K	12B
1403/03/09	338,300	338,300	339,450	335,500	0.81	65	24K	8B
1403/03/08	332,000	332,000	338,050	332,800	0.41	61	16K	5B
1403/03/07	331,450	331,450	331,500	331,450	(2.0)	124	67K	22B
1403/03/06	333,000	332,850	333,000	338,200	(0.41)	42	12K	4B
1403/03/05	340,500	336,350	343,500	339,600	(1.05)	109	35K	12B
1403/03/01	339,100	339,100	349,950	343,200	(0.13)	31	9K	3B
1403/02/30	343,600	343,550	349,950	343,650	(2.96)	153	89K	31B
1403/02/29	357,250	343,500	359,000	354,150	1.61	142	44K	16B
1403/02/26	339,050	339,050	353,500	348,550	1.54	133	51K	18B
1403/02/25	340,050	338,100	348,900	343,250	(1.42)	151	39K	13B
1403/02/24	353,050	347,650	353,500	348,200	(2.85)	226	97K	34B
1403/02/23	361,200	352,950	365,700	358,400	0.49	214	104K	37B
1403/02/22	354,300	352,050	368,550	356,650	(0.35)	183	96K	34B
1403/02/19	350,900	350,900	371,000	357,900	(1.06)	376	175K	63B
1403/02/18	361,750	361,750	361,750	361,750	(2.99)	127	76K	28B
1403/02/17	370,100	370,100	370,100	372,900	(2.25)	67	39K	14B
1403/02/16	391,350	379,650	391,350	381,500	(2.52)	90	66K	25B
1403/02/12	390,900	390,900	397,350	391,350	(2.88)	190	65K	25B
1403/02/11	418,000	402,150	418,000	402,950	(2.8)	223	105K	42B
1403/02/10	419,950	407,750	419,950	414,550	1.67	833	392K	162B
1403/02/09	407,750	407,750	407,750	407,750	2.99	263	194K	79B
1403/02/08	394,700	387,050	396,450	395,900	2.84	274	189K	75B
1403/02/03	366,500	366,500	385,650	384,950	2.80	258	238K	92B
1403/02/02	375,000	363,500	375,650	374,450	2.66	385	352K	132B
1403/02/01	366,500	347,350	368,750	364,750	1.87	251	156K	57B
1403/01/29	356,400	356,400	358,000	358,050	(0.54)	33	30K	11B
1403/01/28	357,150	357,150	357,150	360,000	(0.21)	30	11K	4B
1403/01/27	359,300	359,300	366,100	360,750	(0.59)	100	72K	26B
1403/01/26	359,300	359,300	359,300	362,900	0.0	1	150	54M
1403/01/25	362,900	362,900	366,800	362,900	(2.99)	63	71K	26B
1403/01/21	366,550	366,500	386,450	374,100	(0.33)	76	23K	9B
1403/01/20	363,500	363,500	376,400	375,350	2.71	139	75K	28B
1403/01/19	352,500	352,000	371,600	365,450	0.76	161	85K	31B
1403/01/18	360,300	359,150	377,000	362,700	(2.04)	183	216K	78B
1403/01/15	375,900	367,500	376,450	370,250	(1.78)	127	53K	20B
1403/01/14	375,950	375,950	389,800	376,950	(2.74)	168	128K	48B
1403/01/11	393,400	383,050	393,400	387,550	1.40	258	104K	40B
1403/01/08	382,550	375,000	382,550	382,200	2.89	233	150K	57B
1403/01/07	377,500	377,500	377,500	371,450	1.34	67	25K	10B
1403/01/06	367,200	367,000	367,200	366,550	2.80	97	54K	20B
1403/01/05	361,100	360,000	361,100	356,550	1.70	72	32K	12B
1402/12/28	357,600	350,000	357,600	350,600	0.95	47	20K	7B
1402/12/27	354,050	343,550	354,050	347,300	(1.93)	83	44K	15B
1402/12/26	367,400	350,350	367,400	354,150	(1.94)	258	157K	56B
1402/12/23	361,900	350,000	361,900	361,150	2.77	288	176K	64B
1402/12/22	354,550	354,550	354,550	351,400	2.08	68	42K	15B
1402/12/21	345,150	345,150	345,150	344,250	2.73	129	55K	19B
1402/12/20	320,700	320,700	340,450	335,100	1.38	122	35K	12B
1402/12/16	319,950	319,950	332,750	330,550	2.31	218	89K	29B
1402/12/15	339,600	319,950	339,600	323,100	(2.03)	145	64K	21B
1402/12/14	324,600	324,600	334,450	329,800	(0.08)	31	9K	3B
1402/12/13	340,050	329,750	350,050	330,050	(2.9)	491	628K	207B
1402/11/30	340,000	335,150	347,050	339,900	0.19	108	34K	12B
1402/11/29	349,000	336,800	350,000	339,250	(0.7)	151	80K	27B
1402/11/28	325,200	325,200	344,150	341,650	2.12	167	57K	20B
1402/11/25	331,000	330,950	345,800	334,550	(1.93)	163	77K	26B
1402/11/24	334,600	334,600	340,050	341,150	(0.06)	21	4K	1B
1402/11/23	360,200	339,300	360,200	341,350	(2.4)	316	245K	84B
1402/11/21	334,650	334,650	355,150	349,750	1.42	245	75K	26B
1402/11/18	344,550	344,550	346,650	344,850	(2.91)	405	294K	101B
1402/11/17	368,000	355,150	371,050	355,200	(2.98)	481	1M	472B
1402/11/16	365,000	364,250	386,000	366,100	(2.5)	258	195K	71B
1402/11/15	380,000	374,400	386,900	375,500	(2.71)	191	128K	48B
1402/11/14	390,400	385,650	390,400	385,950	1.73	101	34K	13B
1402/11/11	378,800	378,750	385,000	379,400	(2.83)	240	86K	33B
1402/11/10	395,500	385,300	408,250	390,450	(1.7)	253	122K	48B
1402/11/09	393,000	380,000	402,600	397,200	1.61	233	77K	31B
1402/11/08	399,000	388,000	410,700	390,900	(2.26)	326	123K	48B
1402/11/07	405,850	397,350	414,700	399,950	(2.36)	330	195K	78B
1402/11/04	400,600	400,600	421,950	409,600	(0.81)	233	75K	31B
1402/11/03	410,700	410,700	410,700	412,950	(2.47)	101	38K	16B
1402/11/02	422,400	422,400	429,150	423,400	(2.77)	132	57K	24B
1402/11/01	429,150	429,150	429,150	435,450	(1.57)	65	24K	10B
1402/10/30	445,850	420,500	445,900	442,400	2.18	593	308K	136B
1402/10/27	415,500	415,500	433,150	432,950	2.95	158	169K	73B
1402/10/26	419,900	404,000	422,850	420,550	2.44	359	207K	87B
1402/10/25	410,650	404,000	410,650	410,550	2.97	405	302K	124B
1402/10/24	404,000	385,000	408,500	398,700	0.52	398	159K	63B
1402/10/23	409,750	389,150	409,800	396,650	(1.12)	462	228K	90B
1402/10/20	401,550	380,100	401,550	401,150	2.89	399	184K	74B
1402/10/19	376,150	376,150	399,350	389,900	0.55	901	551K	215B
1402/10/18	381,950	381,950	381,950	387,750	(1.52)	42	24K	9B
1402/10/17	393,750	393,750	393,750	393,750	(2.99)	65	49K	19B
1402/10/16	405,450	405,450	405,450	405,900	(2.88)	39	46K	19B
1402/10/13	412,450	411,750	432,800	417,950	(1.53)	494	508K	212B
1402/10/12	432,850	407,650	432,850	424,450	1.00	2,380	2M	715B
1402/10/11	427,900	427,900	427,900	420,250	1.16	50	20K	8B
1402/10/10	415,450	415,450	415,450	415,450	3.00	62	53K	22B
1402/10/09	403,350	403,350	403,350	403,350	2.99	64	60K	24B
1402/10/06	398,350	398,350	398,350	391,650	1.27	61	24K	10B
1402/10/05	390,100	390,100	390,100	386,750	2.11	66	41K	16B
1402/10/04	378,500	378,000	378,850	378,750	2.96	91	62K	23B
1402/10/03	367,700	357,300	367,900	367,850	2.98	521	486K	179B
1402/10/02	357,250	339,050	357,250	357,200	2.98	321	473K	169B
1402/09/29	353,850	353,850	353,850	346,850	0.96	44	19K	7B
1402/09/28	351,750	351,750	351,750	343,550	0.59	50	12K	4B
1402/09/27	347,450	347,450	347,450	341,550	1.24	43	25K	9B
1402/09/25	343,950	343,950	343,950	337,350	1.02	31	20K	7B
1402/09/22	339,050	339,050	339,050	333,950	1.44	58	30K	10B
1402/09/21	320,950	320,000	329,500	329,200	2.89	490	397K	131B
1402/09/20	324,950	317,200	325,000	319,950	1.01	240	166K	53B
1402/09/19	315,100	313,750	326,000	316,750	(2.07)	260	187K	59B
1402/09/18	314,000	314,000	330,000	323,450	0.06	106	39K	13B
1402/09/12	326,750	325,800	326,750	323,250	0.02	5	1K	423M
1402/09/11	312,250	312,250	330,800	323,200	0.45	150	110K	36B
1402/09/08	331,950	315,900	331,950	321,750	(1.14)	200	96K	31B
1402/09/07	317,200	317,200	334,450	325,450	(0.46)	116	31K	10B
1402/09/06	340,000	326,600	340,000	326,950	(2.88)	262	145K	47B
1402/09/05	340,900	323,900	341,250	336,650	1.57	284	140K	47B
1402/09/04	323,550	318,700	333,100	331,450	2.49	260	257K	85B
1402/09/01	323,400	318,700	323,400	323,400	2.99	347	408K	132B
1402/08/30	319,300	319,300	319,300	314,000	1.29	42	29K	9B
1402/08/29	310,000	310,000	310,000	310,000	2.99	158	187K	58B
1402/08/28	300,000	300,000	304,650	301,000	1.76	89	41K	13B
1402/08/27	291,750	291,650	296,000	295,800	(1.61)	129	40K	12B
1402/08/24	313,000	298,300	313,000	300,650	(2.23)	178	86K	26B
1402/08/23	306,000	303,500	310,350	307,500	0.08	95	33K	10B
1402/08/22	316,000	301,800	316,000	307,250	(0.53)	282	124K	38B
1402/08/21	308,900	308,800	308,900	308,900	2.98	324	210K	65B
1402/08/20	294,700	294,500	301,650	299,950	2.41	138	60K	18B
1402/08/17	292,900	290,000	293,100	292,900	2.92	198	83K	24B
1402/08/16	284,000	280,050	287,250	284,600	2.04	158	68K	19B
1402/08/15	280,000	272,200	282,000	278,900	(0.34)	119	41K	12B
1402/08/14	282,800	277,800	282,950	279,850	0.79	117	48K	14B
1402/08/13	279,450	272,650	280,700	277,650	1.83	161	67K	19B
1402/08/10	272,700	272,550	277,850	272,650	(2.95)	171	68K	18B
1402/08/09	278,150	277,600	292,800	280,950	(1.82)	201	66K	19B
1402/08/08	278,550	277,950	289,900	286,150	(0.12)	106	41K	12B
1402/08/07	285,000	285,000	293,750	286,500	(2.48)	194	80K	23B
1402/08/06	288,800	288,750	288,800	293,800	(1.29)	74	29K	8B
1402/08/03	296,650	293,250	301,050	297,650	(1.54)	129	44K	13B
1402/08/02	311,700	296,000	311,700	302,300	(0.44)	106	25K	7B
1402/08/01	303,000	301,900	309,950	303,650	(2.43)	129	76K	23B
1402/07/30	319,950	308,000	320,350	311,200	(1.98)	95	35K	11B
1402/07/29	314,450	310,500	320,400	317,500	2.04	73	21K	7B
1402/07/26	328,200	309,350	328,200	311,150	(2.43)	104	52K	16B
1402/07/25	320,050	311,250	320,150	318,900	2.59	93	36K	11B
1402/07/24	295,250	295,250	312,150	310,850	2.56	71	32K	10B
1402/07/23	301,700	301,400	307,500	303,100	(2.26)	83	18K	5B
1402/07/22	308,500	306,650	321,950	310,100	(1.9)	112	28K	9B
1402/07/19	312,000	311,650	324,900	316,100	(0.35)	55	20K	6B
1402/07/18	301,500	301,500	320,000	317,200	2.09	110	47K	15B
1402/07/17	309,850	309,850	327,950	310,700	(2.72)	130	61K	19B
1402/07/16	319,400	319,400	319,400	319,400	(2.99)	75	27K	9B
1402/07/15	344,000	325,750	344,000	329,250	(1.86)	75	20K	7B
1402/07/12	333,700	333,700	344,100	335,500	0.40	100	40K	13B
1402/07/10	330,600	330,600	340,800	334,150	(1.95)	111	52K	17B
1402/07/09	340,850	340,800	340,850	340,800	(2.99)	73	31K	10B
1402/07/08	367,000	349,300	367,000	351,300	(2.44)	97	38K	13B
1402/07/05	361,700	354,000	361,700	360,100	2.53	159	73K	26B
1402/07/04	335,500	335,500	352,650	351,200	2.57	78	20K	7B
1402/07/03	335,800	335,800	347,500	342,400	(1.03)	74	40K	14B
1402/07/01	345,550	345,450	350,000	345,950	(2.85)	119	29K	10B
1402/06/29	366,850	355,950	366,850	356,100	(2.96)	112	34K	12B
1402/06/28	383,900	366,850	383,900	366,950	(2.96)	121	138K	50B
1402/06/27	380,100	373,000	388,750	378,150	(1.59)	161	73K	27B
1402/06/26	375,300	375,300	387,300	384,250	(0.66)	102	84K	32B
1402/06/22	390,100	380,200	400,000	386,800	(0.55)	147	83K	32B
1402/06/21	389,000	385,000	389,900	388,950	2.69	154	60K	23B
1402/06/20	379,950	367,550	382,000	378,750	2.02	149	47K	18B
1402/06/19	370,350	370,350	380,000	371,250	(2.76)	322	110K	41B
1402/06/18	388,550	372,000	388,550	381,800	1.21	322	78K	30B
1402/06/14	377,200	375,000	377,350	377,250	2.96	94	33K	13B
1402/06/13	360,000	360,000	366,650	366,400	2.92	78	37K	14B
1402/06/12	345,750	345,750	361,400	356,000	1.45	61	13K	5B
1402/06/11	350,000	345,000	352,250	350,900	2.60	168	92K	32B
1402/06/08	339,900	333,000	342,450	342,000	2.86	247	87K	30B
1402/06/07	332,550	330,000	332,550	332,500	2.97	169	124K	41B
1402/06/06	322,900	322,900	322,900	322,900	3.00	12	8K	3B
1402/06/01	300,050	300,050	314,050	313,500	2.80	107	46K	15B
1402/05/31	300,450	300,000	314,000	304,950	(1.34)	22	12K	4B
1402/05/30	300,000	299,300	316,150	309,100	0.68	79	30K	9B
1402/05/29	308,050	306,900	309,600	307,000	(2.96)	178	59K	18B
1402/05/28	315,500	307,900	317,100	316,350	2.74	284	91K	29B
1402/05/25	308,300	302,000	308,350	307,900	2.84	164	78K	24B
1402/05/24	298,850	298,600	304,300	299,400	(2.73)	192	54K	16B
1402/05/23	318,450	303,600	318,450	307,800	(1.58)	108	24K	7B
1402/05/22	310,150	308,650	318,450	312,750	(1.68)	101	41K	13B
1402/05/21	328,100	317,450	328,100	318,100	(2.8)	137	64K	20B
1402/05/18	319,000	318,500	334,400	327,250	(0.29)	108	25K	8B
1402/05/17	332,000	325,500	333,000	328,200	(2.16)	78	24K	8B
1402/05/16	337,900	329,850	340,650	335,450	0.34	108	28K	9B
1402/05/15	339,400	331,050	339,400	334,300	(1.5)	89	29K	10B
1402/05/14	338,650	329,950	349,300	339,400	0.07	298	91K	31B
1402/05/10	352,950	338,300	352,950	339,150	(2.75)	127	69K	23B
1402/05/09	348,450	348,450	356,350	348,750	(2.91)	188	77K	27B
1402/05/08	359,750	349,300	359,750	359,200	2.83	76	45K	16B
1402/05/07	349,300	349,300	349,300	349,300	2.99	57	17K	6B
1402/04/26	350,000	342,300	350,000	342,600	(2.9)	132	50K	17B
1402/04/25	353,650	351,450	362,600	352,850	(2.61)	161	68K	24B
1402/04/24	369,000	360,850	371,000	362,300	(2.61)	152	96K	35B
1402/04/21	375,700	371,900	375,700	372,000	(2.97)	120	52K	20B
1402/04/20	374,750	371,000	393,900	383,400	0.25	249	83K	32B
1402/04/19	382,150	373,750	383,350	382,450	2.75	288	119K	46B
1402/04/18	372,200	372,000	372,200	372,200	2.99	106	38K	14B
1402/04/17	358,500	358,500	367,000	361,400	(1.73)	92	23K	8B
1402/04/14	370,500	365,050	373,450	367,750	(2.27)	100	26K	10B
1402/04/13	382,000	362,100	382,000	376,300	1.26	160	57K	21B
1402/04/12	368,600	368,600	386,000	371,600	(2.2)	255	179K	67B
1402/04/11	384,000	374,900	384,000	379,950	(1.68)	154	89K	34B
1402/04/10	386,450	386,450	386,450	386,450	3.00	28	19K	7B
1402/04/07	375,200	375,200	375,200	375,200	2.99	17	3K	1B
1402/04/06	364,300	364,300	364,300	364,300	3.00	30	11K	4B
1402/04/05	348,900	348,900	354,400	353,700	2.79	100	48K	17B
1402/04/04	327,350	327,350	347,150	344,100	2.09	169	76K	26B
1402/04/03	340,100	335,550	345,000	337,050	(2.56)	191	69K	23B
1402/03/31	338,400	338,400	357,900	345,900	(0.77)	117	23K	8B
1402/03/30	348,600	348,450	355,000	348,600	(2.95)	148	47K	16B
1402/03/29	361,100	358,350	364,400	359,200	(2.76)	212	103K	37B
1402/03/28	369,550	369,400	370,000	369,400	(2.99)	83	120K	44B
1402/03/27	368,700	368,700	382,500	380,800	2.53	112	27K	10B
1402/03/24	360,600	360,600	382,600	371,400	(0.07)	144	66K	24B
1402/03/23	371,550	371,550	379,000	371,650	(2.96)	152	85K	32B
1402/03/22	388,200	382,450	388,200	383,000	(2.85)	48	16K	6B
1402/03/21	409,850	388,100	409,950	394,250	(1.46)	198	67K	26B
1402/03/20	400,200	400,100	400,200	400,100	(2.99)	32	12K	5B
1402/03/17	423,000	407,900	423,000	412,450	(0.13)	86	20K	8B
1402/03/16	416,150	401,650	416,150	413,000	2.19	92	31K	13B
1402/03/13	388,200	387,700	411,600	404,150	1.13	274	137K	55B
1402/03/10	418,700	398,200	418,700	399,650	(2.64)	112	36K	14B
1402/03/09	420,600	408,000	433,100	410,500	(2.4)	219	91K	37B
1402/03/08	413,200	400,950	425,550	420,600	1.79	218	74K	31B
1402/03/07	437,400	412,150	437,400	413,200	(2.74)	226	134K	55B
1402/03/06	402,350	402,350	426,850	424,850	2.51	289	119K	51B
1402/03/03	425,300	413,550	425,300	414,450	(2.78)	291	146K	61B
1402/03/02	424,300	424,200	443,700	426,300	(2.52)	395	180K	77B
1402/03/01	437,050	436,500	449,900	437,300	(2.81)	295	124K	54B
1402/02/31	468,500	448,050	468,500	449,950	(2.59)	307	93K	42B
1402/02/30	486,000	458,750	486,000	461,900	(2.33)	481	208K	96B
1402/02/27	474,750	461,500	475,050	472,900	2.53	218	98K	46B
1402/02/25	461,350	461,200	461,550	461,250	(2.99)	117	50K	23B
1402/02/24	473,100	472,050	499,900	475,450	(2.29)	430	178K	85B
1402/02/23	509,800	485,600	509,800	486,600	(2.8)	360	192K	94B
1402/02/20	504,050	475,100	504,050	500,600	2.29	823	441K	221B
1402/02/19	465,600	465,600	494,300	489,400	1.97	568	300K	147B
1402/02/18	493,000	464,300	493,000	479,950	0.27	688	350K	168B
1402/02/17	490,550	462,050	490,550	478,650	0.49	1,355	1M	564B
1402/02/13	476,300	476,300	476,300	476,300	2.99	27	8K	4B
1402/02/12	462,450	462,450	462,450	462,450	3.00	29	7K	3B
1402/02/11	449,000	449,000	449,000	449,000	2.99	31	35K	16B
1402/02/09	435,950	435,950	435,950	435,950	2.99	79	146K	64B
1402/02/06	423,300	423,300	423,300	423,300	2.99	47	66K	28B
1402/02/05	411,000	411,000	411,000	411,000	2.99	12	9K	4B
1402/02/04	399,050	399,050	399,050	399,050	2.99	28	10K	4B
1402/01/30	387,450	387,450	387,450	387,450	2.99	27	18K	7B
1402/01/29	376,200	376,200	376,200	376,200	3.00	34	27K	10B
1402/01/28	365,250	365,250	365,250	365,250	2.99	23	23K	8B
1402/01/27	354,650	354,650	354,650	354,650	2.99	24	21K	7B
1402/01/21	347,900	330,200	347,900	344,350	1.94	488	629K	217B
1402/01/20	337,800	337,800	337,800	337,800	2.99	24	32K	11B
1402/01/19	328,000	328,000	328,000	328,000	3.00	18	38K	12B
1402/01/16	318,500	312,550	318,550	318,450	2.96	264	442K	141B
1402/01/15	309,450	306,000	309,450	309,300	2.95	176	187K	58B
1402/01/14	291,800	291,800	300,550	300,450	2.96	256	559K	168B
1402/01/09	291,650	287,100	302,000	291,800	(0.55)	133	52K	15B
1402/01/08	293,400	293,400	293,400	293,400	2.98	156	75K	22B
1401/12/28	283,650	283,600	290,000	284,900	(2.11)	26	8K	2B
1401/12/27	280,250	280,250	291,450	291,050	2.84	138	41K	12B
1401/12/24	278,400	278,400	284,000	283,000	2.63	75	32K	9B
1401/12/23	270,850	270,850	280,000	275,750	0.51	51	9K	2B
1401/12/22	261,050	261,050	274,900	274,350	2.79	88	48K	13B
1401/12/21	271,050	266,200	271,050	266,900	(2.73)	87	50K	13B
1401/12/20	263,000	263,000	275,500	274,400	2.58	97	42K	11B
1401/12/16	272,450	264,500	280,000	267,500	(1.89)	52	19K	5B
1401/12/15	288,000	272,150	288,000	272,650	(2.82)	104	72K	20B
1401/12/14	284,350	273,800	284,350	280,550	1.45	38	9K	3B
1401/12/13	280,350	276,300	280,350	276,550	(2.9)	130	63K	17B
1401/12/10	290,450	279,300	290,450	284,800	0.87	24	4K	1B
1401/12/09	288,900	278,550	289,850	282,350	0.07	42	9K	2B
1401/12/08	291,000	278,950	291,000	282,150	(0.62)	68	31K	9B
1401/12/07	285,150	273,050	285,150	283,900	2.55	140	111K	32B
1401/12/06	276,200	276,200	276,850	276,850	2.99	84	89K	25B
1401/12/03	277,000	261,900	277,000	268,800	(0.43)	141	49K	13B
1401/12/02	270,000	264,650	270,000	269,950	2.98	150	234K	63B
1401/12/01	259,850	259,850	262,250	262,150	2.95	61	47K	12B
1401/11/30	254,800	249,350	259,950	254,650	0.89	65	20K	5B
1401/11/26	251,700	251,650	258,150	252,400	(2.7)	78	22K	6B
1401/11/25	259,500	259,350	263,000	259,400	(2.97)	111	36K	9B
1401/11/24	263,400	263,400	273,000	267,350	(0.85)	50	19K	5B
1401/11/23	277,000	264,100	277,000	269,650	(0.9)	35	9K	2B
1401/11/19	281,100	270,500	281,100	272,100	(2.42)	48	15K	4B
1401/11/18	274,850	274,850	281,150	278,850	2.11	72	20K	5B
1401/11/17	278,000	271,100	279,600	273,100	(1.89)	55	21K	6B
1401/11/16	283,000	276,950	288,600	278,350	(2.5)	132	60K	17B
1401/11/12	290,500	281,250	290,500	285,500	(0.02)	67	23K	7B
1401/11/11	282,550	282,550	290,150	285,550	(1.75)	103	21K	6B
1401/11/10	290,650	290,650	291,000	290,650	(2.99)	123	185K	54B
1401/11/09	299,600	299,600	299,600	299,600	(2.99)	13	25K	7B
1401/11/08	315,000	308,800	315,000	308,850	(2.98)	72	40K	12B
1401/11/05	320,000	306,250	320,000	318,350	1.64	49	50K	16B
1401/11/04	331,200	312,300	331,200	313,200	(2.72)	426	167K	52B
1401/11/03	322,100	318,000	322,100	321,950	2.94	459	373K	120B
1401/11/02	312,800	303,800	312,800	312,750	2.98	159	101K	31B
1401/11/01	303,750	299,700	303,750	303,700	2.97	261	274K	83B
1401/10/28	294,950	291,500	294,950	294,950	2.99	179	97K	29B
1401/10/27	282,750	282,750	287,000	286,400	2.78	422	154K	44B
1401/10/26	276,450	276,450	289,850	278,650	(2.21)	1,108	429K	120B
1401/10/24	296,500	279,850	296,500	284,950	(1.23)	380	226K	64B
1401/10/21	299,350	282,950	299,350	288,500	(1.08)	380	178K	51B
1401/10/20	298,350	284,650	301,850	291,650	(0.61)	440	212K	62B
1401/10/19	281,900	281,900	296,250	293,450	2.00	209	589K	173B
1401/10/18	287,400	287,400	302,600	287,700	(2.89)	398	165K	47B
1401/10/17	295,550	295,550	295,550	296,250	(2.76)	138	31K	9B
1401/10/14	312,900	297,300	314,500	304,650	(0.59)	188	76K	23B
1401/10/13	307,850	291,800	307,850	306,450	2.53	192	149K	46B
1401/10/12	300,000	290,650	303,000	298,900	1.12	250	141K	42B
1401/10/11	302,950	286,250	302,950	295,600	0.17	309	132K	39B
1401/10/10	289,700	286,150	303,500	295,100	0.05	171	92K	27B
1401/10/07	296,650	290,950	296,750	294,950	2.32	139	44K	13B
1401/10/05	289,950	283,000	289,950	288,250	2.05	164	72K	21B
1401/10/04	285,250	276,000	285,300	282,450	1.95	235	98K	28B
1401/10/03	269,150	269,150	277,750	277,050	2.73	165	86K	24B
1401/09/30	271,000	264,800	271,000	269,700	2.49	171	73K	20B
1401/09/29	252,800	252,800	268,350	263,150	0.98	222	105K	28B
1401/09/28	263,000	249,750	264,550	260,600	1.46	232	73K	19B
1401/09/27	249,650	249,650	257,100	256,850	2.88	192	86K	22B
1401/09/26	248,500	246,000	251,050	249,650	2.42	273	105K	26B
1401/09/23	240,000	239,000	245,500	243,750	2.27	186	112K	27B
1401/09/22	237,650	235,200	239,600	238,350	2.43	151	133K	32B
1401/09/21	233,500	227,050	233,650	232,700	2.56	126	84K	20B
1401/09/20	221,000	218,900	227,850	226,900	2.48	57	82K	19B
1401/09/19	222,600	215,050	222,700	221,400	2.38	140	74K	16B
1401/09/16	217,000	211,650	217,950	216,250	2.17	342	160K	35B
1401/09/15	215,250	210,200	220,000	211,650	(2.33)	219	82K	17B
1401/09/14	217,350	213,050	217,350	216,700	(1.05)	120	20K	4B
1401/09/13	218,450	214,100	220,200	219,000	(0.64)	86	17K	4B
1401/09/12	215,500	215,500	225,850	220,400	(0.65)	122	51K	11B
1401/09/09	227,700	219,600	227,950	221,850	(1.99)	109	37K	8B
1401/09/08	225,000	220,800	227,250	226,350	(0.42)	70	17K	4B
1401/09/07	229,750	222,700	231,400	227,300	0.18	90	27K	6B
1401/09/06	226,900	226,550	229,600	226,900	(2.85)	121	43K	10B
1401/09/05	235,150	228,150	242,200	233,550	(0.7)	351	97K	23B
1401/09/02	237,250	230,300	237,250	235,200	2.11	341	130K	30B
1401/09/01	222,250	219,600	232,550	230,350	2.02	143	38K	9B
1401/08/30	221,100	219,000	226,150	225,800	2.82	196	102K	23B
1401/08/29	220,050	216,350	227,600	219,600	(1.52)	212	51K	11B
1401/08/28	223,300	219,950	223,300	223,000	2.86	392	129K	29B
1401/08/25	210,550	210,550	216,850	216,800	2.97	214	64K	14B
1401/08/24	214,000	211,100	214,900	210,550	0.91	83	15K	3B
1401/08/23	206,050	203,200	212,250	208,650	0.29	94	27K	6B
1401/08/22	211,600	209,000	211,600	208,050	0.24	45	7K	1B
1401/08/18	204,850	204,300	214,000	207,550	(0.31)	116	43K	9B
1401/08/17	211,000	204,300	211,000	208,200	1.61	159	46K	10B
1401/08/16	204,000	200,000	205,550	204,900	2.66	215	98K	20B
1401/08/15	200,000	195,700	201,600	199,600	(0.99)	168	44K	9B
1401/08/14	195,000	195,000	202,150	201,600	2.70	389	95K	19B
1401/08/11	205,150	193,600	205,150	196,300	(1.63)	172	28K	6B
1401/08/10	208,850	198,950	208,850	199,550	(2.71)	340	86K	17B
1401/08/09	198,100	198,100	208,850	205,100	1.13	187	63K	13B
1401/08/08	202,800	202,800	205,000	202,800	(2.99)	89	126K	26B
1401/08/07	208,600	208,600	208,600	209,050	(2.79)	41	43K	9B
1401/08/04	215,050	215,050	215,100	215,050	(3.0)	80	45K	10B
1401/08/03	219,350	219,350	219,650	221,700	(1.95)	92	28K	6B
1401/08/02	225,750	225,750	231,950	226,100	(2.84)	138	56K	13B
1401/07/27	230,450	228,000	233,600	232,700	(0.56)	86	14K	3B
1401/07/26	237,850	226,050	237,850	234,000	1.01	207	53K	12B
1401/07/25	235,000	230,800	237,850	231,650	(2.63)	399	108K	25B
1401/07/24	237,950	234,550	237,950	237,900	2.96	274	112K	27B
1401/07/20	231,050	231,000	231,050	231,050	2.99	230	102K	24B
1401/07/19	218,250	218,250	231,750	224,350	(0.29)	779	357K	80B
1401/07/18	221,800	221,800	221,800	225,000	(1.6)	60	23K	5B
1401/07/17	225,550	225,550	225,550	228,650	(1.66)	50	23K	5B
1401/07/16	230,200	230,200	230,200	232,500	(2.02)	75	28K	7B
1401/07/12	237,300	237,300	237,300	237,300	(2.98)	126	56K	13B
1401/07/11	241,550	241,550	241,550	244,600	(1.77)	22	23K	6B
1401/07/10	245,600	245,600	245,600	249,000	(1.64)	17	21K	5B
1401/07/09	250,050	250,050	250,050	253,150	(1.78)	23	23K	6B
1401/07/06	255,000	255,000	255,000	257,750	(1.94)	35	25K	6B
1401/06/30	259,950	259,950	259,950	262,850	(1.9)	32	23K	6B
1401/06/29	264,650	264,650	264,650	267,950	(1.78)	26	21K	6B
1401/06/28	270,550	270,550	270,550	272,800	(2.19)	34	26K	7B
1401/06/27	270,650	270,650	270,650	278,900	(0.04)	15	480	130M
1401/06/23	271,150	271,150	271,150	279,000	(0.18)	21	2K	572M
1401/06/22	272,750	272,750	272,750	279,500	(0.59)	36	7K	2B
1401/06/21	273,000	273,000	273,000	281,150	(0.09)	16	987	269M
1401/06/20	273,250	273,250	273,250	281,400	(0.09)	13	961	263M
1401/06/19	275,000	275,000	275,000	281,650	(0.65)	39	8K	2B
1401/06/16	277,300	277,300	277,300	283,500	(0.82)	75	9K	3B
1401/06/15	277,900	277,900	277,900	285,850	(0.21)	15	2K	681M
1401/06/14	278,600	278,600	278,600	286,450	(0.26)	21	3K	818M
1401/06/13	278,950	278,950	278,950	287,200	(0.12)	17	1K	396M
1401/06/12	279,400	279,400	279,400	287,550	(0.16)	19	2K	536M
1401/06/09	280,000	280,000	280,000	288,000	(0.23)	29	3K	726M
1401/06/08	300,350	282,950	300,350	288,650	(1.03)	91	13K	4B
1401/05/24	285,500	285,500	285,500	292,900	(0.48)	43	5K	2B
1401/05/23	292,000	288,900	292,000	294,300	(1.18)	112	13K	4B
1401/05/22	295,500	295,500	313,650	297,800	(2.23)	199	34K	10B
1401/05/08	296,050	296,050	296,050	304,600	(0.2)	26	2K	660M
1401/05/05	296,600	296,600	296,600	305,200	(0.18)	24	2K	625M
1401/04/15	300,000	299,950	318,000	305,750	(1.12)	152	13K	4B
1401/04/14	309,100	309,100	316,950	309,200	(2.97)	225	42K	13B
1401/04/13	333,000	315,250	333,150	318,650	(1.95)	154	23K	7B
1401/04/12	319,600	319,600	329,450	325,000	(1.35)	92	15K	5B
1401/04/11	320,500	320,350	320,500	329,450	(0.24)	27	3K	847M
1401/04/06	333,350	321,000	333,400	330,250	(0.11)	43	2K	782M
1401/04/05	330,150	323,200	340,000	330,600	(0.09)	65	6K	2B
1401/04/04	339,950	325,050	339,950	330,900	0.26	74	7K	2B
1401/04/01	333,000	323,250	343,150	330,050	(0.95)	208	48K	16B
1401/03/31	338,000	326,150	339,600	333,200	0.06	59	5K	2B
1401/03/30	325,900	325,900	339,050	333,000	(0.08)	105	7K	2B
1401/03/29	329,950	326,000	339,900	333,250	(0.8)	137	10K	3B
1401/03/28	332,100	329,900	339,950	335,950	(1.18)	138	16K	5B
1401/03/25	331,000	331,000	345,150	339,950	(0.32)	78	6K	2B
1401/03/24	349,800	332,050	349,900	341,050	(0.37)	90	12K	4B
1401/03/23	355,000	340,750	355,000	342,300	(2.55)	330	32K	11B
1401/03/22	344,550	344,550	358,350	351,250	(1.11)	204	14K	5B
1401/03/21	371,100	349,500	371,100	355,200	(1.42)	111	18K	6B
1401/03/17	361,200	355,000	361,200	360,300	2.74	195	31K	11B
1401/03/16	346,100	346,000	362,000	350,700	(1.68)	701	36K	12B
1401/03/11	356,200	356,200	366,300	356,700	(2.86)	1,218	62K	22B
1401/03/10	364,300	364,300	364,600	367,200	(2.22)	550	25K	9B
1401/03/09	367,900	367,500	370,000	375,550	(0.87)	224	10K	4B
1401/03/08	371,150	369,950	379,750	378,850	(0.66)	192	8K	3B
1401/03/07	380,000	371,800	380,000	381,350	(0.25)	107	5K	2B
1401/03/04	373,500	373,350	389,900	382,300	(0.07)	356	19K	7B
1401/03/03	368,300	368,300	389,900	382,550	0.88	1,003	51K	19B
1401/03/02	370,550	368,000	387,000	379,200	(0.04)	662	35K	13B
1401/03/01	380,000	370,050	388,000	379,350	0.41	509	28K	11B
1401/02/31	377,000	367,500	379,950	377,800	(0.17)	1,035	56K	21B
1401/02/28	386,800	366,150	387,450	378,450	0.58	643	36K	14B
1401/02/27	383,900	372,300	394,950	376,250	(1.97)	1,092	50K	19B
1401/02/26	373,000	373,000	383,900	383,800	2.96	1,395	67K	26B
1401/02/25	364,400	362,500	373,400	372,750	2.81	1,438	70K	26B
1401/02/24	345,000	345,000	363,200	362,550	2.81	814	40K	14B
1401/02/21	349,950	345,000	354,950	352,650	2.32	976	50K	18B
1401/02/20	344,750	325,500	344,950	344,650	2.90	1,871	96K	33B
1401/02/19	329,950	323,150	338,550	334,950	1.90	593	29K	10B
1401/02/18	337,450	323,750	337,550	328,700	0.29	476	23K	7B
1401/02/17	333,200	323,350	339,950	327,750	(1.67)	925	43K	14B
1401/02/12	333,000	332,400	347,700	333,300	(2.73)	1,249	60K	20B
1401/02/11	351,900	332,000	351,950	342,650	0.28	676	33K	11B
1401/02/10	341,700	340,000	341,700	341,700	3.00	696	36K	12B
1401/02/07	319,000	319,000	338,700	331,750	0.88	1,967	93K	31B
1401/02/06	323,750	323,750	333,150	328,850	(1.47)	376	17K	5B
1401/02/05	329,500	329,400	330,000	333,750	(1.71)	415	19K	6B
1401/02/04	337,100	333,650	354,250	339,550	(1.28)	879	42K	14B
1401/01/31	343,700	343,700	355,400	343,950	(2.92)	2,506	122K	42B
1401/01/30	359,000	341,000	359,000	354,300	1.65	1,678	81K	29B
1401/01/29	348,550	348,500	348,550	348,550	3.00	1,828	93K	32B
1401/01/28	341,800	334,000	341,800	338,400	1.97	468	23K	8B
1401/01/27	331,900	322,250	331,900	331,850	2.98	1,449	85K	28B
1401/01/24	313,100	313,100	322,450	322,250	2.92	1,075	51K	17B
1401/01/23	316,650	299,000	316,650	313,100	1.84	2,328	117K	37B
1401/01/22	311,350	304,050	311,400	307,450	1.69	414	19K	6B
1401/01/21	302,000	288,150	304,850	302,350	2.15	942	46K	14B
1401/01/20	299,100	286,400	304,100	296,000	0.25	2,049	96K	28B
1401/01/17	295,400	284,500	295,400	295,250	4.94	5,716	295K	87B
1401/01/16	287,550	287,550	287,550	281,350	0.77	201	10K	3B
1401/01/15	282,650	282,650	282,650	279,200	1.73	440	22K	6B
1401/01/14	261,250	261,250	277,100	274,450	2.01	1,704	88K	24B
1401/01/10	269,050	269,050	269,050	269,050	(2.99)	1,109	51K	14B
1401/01/09	277,150	277,150	282,500	277,350	(2.92)	934	49K	14B
1401/01/07	281,650	281,650	296,000	285,700	(3.63)	5,260	259K	74B
1401/01/06	297,000	296,000	304,000	296,450	(2.85)	1,006	49K	14B
1400/12/28	304,800	304,800	314,200	305,150	(2.88)	8,861	436K	133B
1400/12/25	314,200	314,200	314,200	314,200	(2.99)	37	1K	451M
1400/12/24	314,700	314,700	314,700	323,900	(2.22)	320	15K	5B
1400/12/23	321,400	321,400	321,400	331,250	(0.02)	5	176	57M
1400/12/22	323,250	323,250	323,250	331,300	(0.57)	133	6K	2B
1400/12/21	333,200	333,200	333,200	333,200	(3.0)	2,002	97K	32B
1400/12/18	327,150	327,150	327,150	343,500	(0.25)	40	2K	534M
1400/12/17	334,400	334,400	334,400	344,350	(0.1)	23	1K	361M
1400/12/16	334,650	334,650	334,650	344,700	(0.07)	19	756	253M
1400/12/15	334,650	334,650	334,650	344,950	(0.01)	11	233	78M
1400/12/14	329,700	329,700	329,700	345,000	(0.59)	108	4K	1B
1400/12/11	336,850	336,850	336,850	347,050	(0.06)	19	638	215M
1400/12/09	337,450	337,450	337,450	347,250	(0.17)	48	2K	656M
1400/12/08	338,100	338,100	338,100	347,850	(0.2)	46	2K	747M
1400/12/07	338,750	338,750	338,750	348,550	(2.24)	332	15K	5B
1400/12/04	346,000	346,000	346,000	356,550	(0.04)	22	458	158M
1400/12/03	346,100	346,100	346,100	356,700	(0.03)	14	244	84M
1400/12/02	346,350	346,350	346,350	356,800	(0.07)	22	839	291M
1400/12/01	340,900	340,900	340,900	357,050	(0.49)	78	3K	1B
1400/11/30	348,850	348,850	348,850	358,800	(0.22)	47	3K	877M
1400/11/27	349,550	349,550	349,550	359,600	(0.21)	52	2K	841M
1400/11/25	351,900	351,900	351,900	360,350	(0.66)	151	7K	3B
1400/11/24	367,400	346,000	367,400	362,750	1.70	13,832	707K	257B
1400/11/23	356,700	356,700	356,700	356,700	4.99	677	36K	13B
1400/11/20	339,750	339,750	339,750	339,750	2.99	630	34K	12B
1400/11/19	329,900	329,900	329,900	329,900	3.00	952	47K	16B
1400/11/18	320,300	320,300	320,300	320,300	2.99	2,594	139K	45B
1400/11/17	311,000	311,000	311,000	311,000	31000.00	1,604	160K	50B