Name: فروشگاه های زنجیره ای رفاه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
فروشگاه های زنجیره ای رفاه
رفاه(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/24	52,490	52,490	52,490	52,490	0.98	84	387K	20B
1405/06/23	51,980	51,980	51,980	51,980	0.99	18	86K	4B
1405/06/22	51,470	51,470	51,470	51,470	0.98	39	216K	11B
1405/06/21	50,970	50,970	50,970	50,970	0.99	28	31K	2B
1405/06/18	50,700	49,710	50,710	50,470	0.52	89	299K	15B
1405/06/17	50,210	50,210	50,210	50,210	0.99	278	1M	58B
1405/06/16	49,720	49,720	49,720	49,720	1.00	32	264K	13B
1405/06/09	49,720	49,720	49,720	49,720	1.00	100	451K	22B
1405/05/06	49,520	49,120	49,520	49,230	1.40	68	134K	7B
1405/05/05	48,990	48,340	48,990	48,550	1.08	36	102K	5B
1405/05/04	48,560	48,560	48,560	48,030	0.88	27	84K	4B
1405/05/03	48,170	48,170	48,170	47,610	0.80	47	77K	4B
1405/04/31	47,600	46,390	47,600	47,230	(0.17)	12	42K	2B
1405/04/30	46,240	46,240	48,120	47,310	0.28	36	66K	3B
1405/04/29	47,150	47,150	49,070	47,180	(1.93)	100	191K	9B
1405/04/28	48,110	48,110	48,120	48,110	(2.0)	26	49K	2B
1405/04/27	49,110	49,080	49,500	49,090	(1.98)	38	76K	4B
1405/04/24	51,500	49,680	51,700	50,080	(1.2)	62	109K	5B
1405/04/23	50,790	49,880	50,870	50,690	1.62	52	81K	4B
1405/04/22	47,980	47,980	49,910	49,880	1.92	57	95K	5B
1405/04/21	48,790	48,790	50,770	48,940	(1.69)	47	70K	3B
1405/04/20	51,580	49,560	51,580	49,780	(1.56)	85	349K	17B
1405/04/17	50,670	48,710	50,670	50,570	1.79	40	155K	8B
1405/04/16	48,990	48,990	50,970	49,680	(0.6)	57	99K	5B
1405/04/15	49,980	49,970	50,010	49,980	(1.96)	82	164K	8B
1405/04/14	49,980	49,970	50,010	49,980	(1.96)	82	164K	8B
1405/04/13	49,980	49,970	50,010	49,980	(1.96)	82	164K	8B
1405/04/10	49,980	49,970	50,010	49,980	(1.96)	82	164K	8B
1405/04/09	50,960	50,960	52,950	50,980	(1.94)	72	203K	10B
1405/04/08	50,960	50,960	50,960	50,960	(1.98)	6	8K	405M
1405/04/07	50,960	50,960	50,960	50,960	(1.98)	5	5K	235M
1405/04/06	51,990	51,990	51,990	51,990	(2.0)	11	26K	1B
1405/04/03	52,250	52,250	52,250	53,050	(0.47)	27	63K	3B
1405/04/02	52,250	52,250	52,250	53,050	(0.47)	27	63K	3B
1405/04/01	52,500	52,300	52,500	53,300	(0.09)	12	11K	583M
1405/03/31	52,400	52,400	53,450	53,350	(0.19)	31	28K	1B
1405/03/30	52,950	52,800	52,950	53,450	(0.74)	34	97K	5B
1405/03/27	53,500	53,200	55,250	53,850	(0.74)	89	132K	7B
1405/03/26	54,700	53,250	54,700	54,250	1.12	128	260K	14B
1405/03/25	54,200	54,200	54,200	53,650	0.94	51	125K	7B
1405/03/24	53,700	53,700	53,700	53,150	0.95	58	127K	7B
1405/03/23	53,450	53,450	53,450	52,650	0.38	33	57K	3B
1405/03/20	52,400	52,000	52,550	52,450	1.75	67	117K	6B
1405/03/19	50,100	50,100	52,100	51,550	0.88	170	630K	32B
1405/03/18	51,100	51,100	51,100	51,100	(1.92)	15	56K	3B
1405/03/17	52,100	51,250	52,100	52,100	1.96	117	442K	23B
1405/03/16	51,100	51,100	51,100	51,100	2.00	21	22K	1B
1405/03/13	50,100	48,250	50,100	50,100	1.93	63	201K	10B
1405/03/12	49,150	47,800	49,150	49,150	1.97	47	54K	3B
1405/03/11	48,200	48,200	48,200	48,200	1.90	22	39K	2B
1405/03/10	48,200	48,200	48,200	48,200	1.90	8	4K	178M
1405/03/09	47,300	47,300	47,300	47,300	1.94	5	11K	532M
1405/03/06	46,400	46,400	46,400	46,400	1.98	11	56K	3B
1405/03/05	46,400	46,400	46,400	46,400	1.98	11	56K	3B
1405/03/04	45,950	45,950	45,950	45,500	1.00	17	25K	1B
1405/03/03	45,950	45,950	45,950	45,050	0.0	4	654	30M
1405/03/02	45,050	45,050	45,050	45,050	1.92	21	65K	3B
1405/02/30	43,150	43,150	44,850	44,200	0.45	45	190K	8B
1405/02/29	43,950	43,950	44,250	44,000	(1.79)	45	119K	5B
1404/12/09	43,950	43,950	43,950	44,800	0.0	2	1K	52M
1404/12/06	44,100	44,100	44,100	44,800	(0.44)	7	10K	433M
1404/12/05	44,150	44,150	44,150	45,000	(0.11)	3	3K	118M
1404/12/04	46,800	45,000	46,800	45,050	(1.85)	22	72K	3B
1404/12/03	45,000	45,000	45,000	45,900	0.0	1	121	5M
1404/12/02	45,200	45,150	46,950	45,900	(0.33)	11	16K	711M
1404/11/29	45,200	45,200	45,200	46,050	(0.11)	10	6K	252M
1404/11/28	45,250	45,250	45,250	46,100	(0.11)	5	4K	200M
1404/11/27	45,300	45,300	45,300	46,150	(0.11)	4	5K	214M
1404/11/26	45,300	45,300	45,300	46,200	0.0	2	1K	60M
1404/11/25	45,500	45,500	45,500	46,200	(0.43)	19	29K	1B
1404/11/21	46,450	46,400	46,450	46,400	(1.9)	20	21K	995M
1404/11/20	47,350	47,300	47,350	47,300	(1.97)	22	57K	3B
1404/11/19	49,550	48,150	49,550	48,250	(1.73)	21	18K	881M
1404/11/18	48,800	48,800	50,050	49,100	(1.21)	31	35K	2B
1404/11/14	49,200	49,000	49,300	49,700	(0.6)	38	53K	3B
1404/11/13	49,350	49,350	49,350	50,000	(0.7)	24	58K	3B
1404/11/12	49,450	49,450	49,450	50,350	(0.2)	10	14K	695M
1404/11/11	49,550	49,550	49,550	50,450	(0.2)	7	13K	657M
1404/11/08	50,550	50,550	50,550	50,550	(1.94)	8	14K	713M
1404/11/04	51,550	51,550	51,550	51,550	(2.0)	12	37K	2B
1404/11/01	52,650	52,600	52,650	52,600	(1.96)	38	79K	4B
1404/10/30	54,050	53,300	55,300	53,650	(1.29)	65	110K	6B
1404/10/29	54,050	53,400	55,100	54,350	0.56	68	57K	3B
1404/10/28	52,600	52,600	54,350	54,050	1.41	80	126K	7B
1404/10/24	53,900	53,100	55,150	53,300	(1.57)	34	49K	3B
1404/10/23	55,300	53,200	55,300	54,150	(0.18)	150	302K	16B
1404/10/22	53,250	53,250	54,300	54,250	1.88	110	138K	8B
1404/10/21	52,000	52,000	53,600	53,250	1.24	60	88K	5B
1404/10/20	52,600	52,600	53,600	52,600	(1.96)	76	124K	7B
1404/10/17	53,400	53,050	55,100	53,650	(0.83)	68	138K	7B
1404/10/16	52,900	52,900	54,950	54,100	0.37	70	85K	5B
1404/10/15	55,600	53,600	55,650	53,900	(1.37)	136	221K	12B
1404/10/14	56,350	54,400	56,350	54,650	(1.53)	95	245K	13B
1404/10/10	55,950	54,200	56,000	55,500	1.00	79	90K	5B
1404/10/09	55,150	54,350	55,150	54,950	1.57	105	150K	8B
1404/10/08	53,050	52,850	54,950	54,100	0.37	138	199K	11B
1404/10/07	53,900	53,700	53,900	53,900	1.99	151	184K	10B
1404/10/06	52,850	52,850	52,850	52,850	1.93	36	47K	3B
1404/10/03	51,100	51,100	53,100	51,850	(0.48)	180	363K	19B
1404/10/02	51,550	51,550	51,550	52,100	(0.95)	24	68K	4B
1404/10/01	53,000	51,950	54,050	52,600	(0.75)	160	275K	14B
1404/09/30	53,000	52,000	53,000	53,000	1.92	114	266K	14B
1404/09/29	52,600	52,600	52,650	52,000	0.68	31	54K	3B
1404/09/26	50,750	50,750	51,650	51,650	1.97	63	93K	5B
1404/09/25	50,900	49,650	50,900	50,650	1.40	294	472K	24B
1404/09/24	49,950	49,950	49,950	49,950	1.94	25	33K	2B
1404/09/23	49,000	49,000	49,000	49,000	1.98	23	11K	548M
1404/09/22	48,050	48,050	48,050	48,050	1.91	13	10K	463M
1404/09/19	48,000	48,000	48,000	47,150	0.11	21	11K	519M
1404/09/18	47,400	47,400	47,600	47,100	0.86	55	111K	5B
1404/09/17	46,800	46,400	47,350	46,700	0.54	46	62K	3B
1404/09/16	46,450	45,900	46,800	46,450	1.20	53	147K	7B
1404/09/15	44,650	44,650	46,450	45,900	0.77	92	156K	7B
1404/09/12	45,450	45,450	46,050	45,550	(1.73)	136	252K	11B
1404/09/11	46,350	46,350	46,400	46,350	(1.9)	48	70K	3B
1404/09/10	47,050	46,800	48,600	47,250	(1.05)	68	93K	4B
1404/09/09	47,800	47,750	47,800	47,750	(1.95)	48	65K	3B
1404/09/08	49,450	48,300	50,150	48,700	(1.12)	63	70K	3B
1404/09/05	48,050	48,050	49,750	49,250	0.92	55	72K	4B
1404/09/04	48,800	48,800	49,650	48,800	(1.91)	99	234K	11B
1404/09/02	49,750	49,750	49,750	49,750	(1.97)	10	40K	2B
1404/09/01	50,750	50,750	50,750	50,750	(1.93)	6	7K	369M
1404/08/28	50,900	50,900	50,900	51,750	(0.29)	11	34K	2B
1404/08/27	50,900	50,900	50,900	51,900	0.0	1	1K	51M
1404/08/26	52,050	51,150	52,050	51,900	(0.48)	62	66K	3B
1404/08/25	52,650	51,350	52,950	52,150	(0.38)	54	58K	3B
1404/08/24	51,550	51,400	53,100	52,350	(0.1)	24	16K	823M
1404/08/21	52,900	51,750	53,850	52,400	(0.76)	148	201K	11B
1404/08/20	51,900	51,900	52,900	52,800	1.73	105	86K	5B
1404/08/19	52,000	51,450	52,050	51,900	1.67	113	172K	9B
1404/08/18	51,750	50,000	51,750	51,050	0.59	105	123K	6B
1404/08/17	50,000	50,000	51,050	50,750	1.40	76	147K	7B
1404/08/14	51,750	49,850	51,750	50,050	(1.57)	101	173K	9B
1404/08/13	50,050	49,950	50,900	50,850	1.80	126	393K	20B
1404/08/12	49,850	49,350	49,950	49,950	1.94	68	162K	8B
1404/08/11	49,950	48,400	50,150	49,000	(0.41)	104	135K	7B
1404/08/10	49,200	49,200	49,850	49,200	(1.99)	180	467K	23B
1404/08/07	49,400	49,400	49,400	50,200	(0.4)	8	29K	1B
1404/08/06	49,500	49,500	49,500	50,400	(0.2)	13	19K	942M
1404/08/05	49,850	49,850	49,850	50,500	(0.69)	22	54K	3B
1404/08/04	50,450	50,200	52,200	50,850	(0.68)	102	292K	15B
1404/08/03	51,900	49,900	51,900	51,200	0.59	160	469K	24B
1404/07/30	50,900	50,900	50,900	50,900	1.90	9	3K	155M
1404/07/29	49,950	49,950	49,950	49,950	1.94	25	47K	2B
1404/07/28	49,000	49,000	49,000	49,000	1.98	11	13K	638M
1404/07/27	48,050	48,050	48,050	48,050	1.91	15	13K	642M
1404/07/26	47,150	47,150	47,150	47,150	1.95	19	64K	3B
1404/07/23	46,350	45,500	46,400	46,250	1.65	46	70K	3B
1404/07/22	45,600	44,500	45,600	45,500	1.68	76	243K	11B
1404/07/21	44,750	44,750	44,750	44,750	1.94	31	105K	5B
1404/07/20	43,300	43,300	45,000	43,900	(0.57)	243	804K	35B
1404/07/19	43,600	43,600	43,600	44,150	(0.67)	7	16K	714M
1404/07/16	43,650	43,650	43,650	44,450	(0.11)	3	13K	580M
1404/07/15	43,650	43,650	43,650	44,500	0.0	4	6K	255M
1404/07/13	43,700	43,700	43,700	44,500	(0.11)	8	16K	700M
1404/07/12	44,000	44,000	44,000	44,550	(0.67)	23	80K	4B
1404/07/09	44,750	44,750	44,750	44,850	(1.75)	36	189K	8B
1404/07/08	44,900	44,900	44,900	45,650	(0.33)	7	30K	1B
1404/07/07	45,800	45,800	45,800	45,800	(3.98)	10	69K	3B
1404/07/06	46,850	46,850	46,850	47,700	(0.21)	10	19K	891M
1404/07/05	46,850	46,850	46,850	47,800	0.0	3	4K	173M
1404/07/01	46,850	46,850	46,850	47,800	0.0	2	1K	56M
1404/06/31	46,850	46,850	46,850	47,800	0.0	3	4K	172M
1404/06/30	47,800	47,800	47,800	47,800	(3.92)	2	2K	76M
1404/06/29	48,800	48,800	48,800	49,750	0.0	1	100	5M
1404/06/26	48,800	48,800	48,800	49,750	0.0	1	1K	54M
1404/06/24	48,800	48,800	48,800	49,750	0.0	1	110	5M
1404/06/23	48,850	48,850	48,850	49,750	(0.1)	10	15K	725M
1404/06/22	49,800	49,800	49,800	49,800	(3.95)	3	5K	224M
1404/06/17	50,850	50,850	50,850	51,850	0.0	1	985	50M
1404/06/11	51,850	51,850	51,850	51,850	(3.98)	2	2K	103M
1404/06/09	52,950	52,950	52,950	54,000	0.0	2	3K	167M
1404/06/01	54,000	54,000	54,000	54,000	(3.91)	3	2K	108M
1404/05/26	55,100	55,100	55,100	56,200	0.0	1	1K	55M
1404/05/25	55,100	55,100	55,100	56,200	0.0	1	1K	55M
1404/05/22	56,200	56,200	56,200	56,200	(3.93)	5	2K	121M
1404/05/12	57,400	57,400	57,400	58,500	(0.09)	4	7K	405M
1404/05/11	56,250	56,250	56,250	58,550	0.0	1	2K	100M
1404/05/05	57,400	57,400	57,400	58,550	0.0	1	69	4M
1404/04/24	56,250	56,250	56,250	58,550	0.0	2	2K	106M
1404/04/23	57,400	57,400	57,400	58,550	0.0	1	1K	69M
1404/04/21	57,400	57,400	57,400	58,550	0.0	1	1K	57M
1404/04/17	57,400	57,400	57,400	58,550	0.0	2	885	51M
1404/04/16	56,300	56,300	56,300	58,550	(0.09)	4	5K	265M
1404/04/11	57,450	57,450	57,450	58,600	0.0	1	1K	57M
1404/04/08	57,450	57,450	57,450	58,600	0.0	1	871	50M
1404/03/20	57,500	57,500	57,500	58,600	(0.09)	4	6K	351M
1404/03/19	57,500	57,500	57,500	58,650	0.0	3	3K	150M
1404/03/17	57,750	57,700	59,150	58,650	(0.34)	37	33K	2B
1404/03/13	59,650	58,750	59,800	58,850	0.34	47	35K	2B
1404/03/12	58,400	58,400	59,300	58,650	0.86	87	89K	5B
1404/03/11	58,000	57,500	58,150	58,150	1.93	125	230K	13B
1404/03/10	57,050	55,650	57,050	57,050	1.97	120	337K	19B
1404/03/07	54,350	54,300	56,500	55,950	0.99	162	336K	19B
1404/03/06	54,600	54,550	55,450	55,400	(0.45)	49	42K	2B
1404/03/05	55,100	55,100	55,500	55,650	(0.98)	64	89K	5B
1404/03/04	55,500	55,200	55,500	56,200	(0.18)	8	15K	835M
1404/03/03	55,950	55,900	56,000	56,300	(1.23)	55	111K	6B
1404/02/31	56,300	56,250	56,350	57,000	(0.61)	47	58K	3B
1404/02/30	58,200	56,500	58,400	57,350	0.09	41	38K	2B
1404/02/29	57,550	56,200	57,750	57,300	1.15	102	114K	7B
1404/02/28	55,750	55,500	57,650	56,650	0.09	38	31K	2B
1404/02/27	55,800	55,750	57,450	56,600	(0.44)	55	89K	5B
1404/02/24	56,700	56,250	57,050	56,850	(0.87)	60	89K	5B
1404/02/23	58,800	56,700	58,800	57,350	(0.86)	86	94K	5B
1404/02/22	56,800	56,700	58,900	57,850	0.17	89	123K	7B
1404/02/21	58,150	56,900	59,200	57,750	(0.52)	73	78K	4B
1404/02/20	57,400	57,400	57,500	58,050	(0.85)	59	75K	4B
1404/02/17	60,550	58,300	60,550	58,550	(1.51)	122	240K	14B
1404/02/16	60,200	58,100	60,300	59,450	0.51	72	78K	5B
1404/02/15	58,600	58,600	60,700	59,150	(1.0)	131	182K	11B
1404/02/14	59,350	59,350	59,700	59,750	(1.32)	53	123K	7B
1404/02/13	59,750	59,700	60,000	60,550	(0.57)	55	55K	3B
1404/02/10	60,950	59,500	60,950	60,900	1.84	88	254K	15B
1404/02/09	59,850	59,000	59,850	59,800	1.87	129	249K	15B
1404/02/08	58,300	58,300	60,550	58,700	(1.26)	152	282K	17B
1404/02/07	58,350	58,350	58,350	59,450	(0.08)	11	7K	434M
1404/02/06	59,100	59,000	59,100	59,500	(1.16)	36	109K	6B
1404/02/03	59,600	59,500	60,500	60,200	(0.82)	45	78K	5B
1404/02/02	60,500	60,500	61,850	60,700	(1.62)	190	365K	22B
1404/02/01	60,550	60,550	62,950	61,700	(0.08)	450	1M	71B
1404/01/31	61,750	61,750	61,750	61,750	(1.98)	23	179K	11B
1404/01/30	61,950	61,950	61,950	63,000	(0.32)	6	31K	2B
1404/01/27	61,950	61,950	61,950	63,200	0.0	4	2K	152M
1404/01/26	62,050	62,050	62,050	63,200	(0.16)	9	17K	1B
1404/01/25	62,150	62,150	62,150	63,300	(0.16)	6	12K	716M
1404/01/24	63,400	63,400	63,400	63,400	(1.93)	22	177K	11B
1404/01/16	63,400	63,400	63,400	64,650	0.0	2	999	63M
1404/01/10	63,400	63,400	63,400	64,650	0.0	2	800	51M
1404/01/09	63,400	63,400	63,400	64,650	0.0	1	790	50M
1403/12/22	62,150	62,150	62,150	64,650	(0.08)	1	4K	218M
1403/12/20	63,450	63,450	63,450	64,700	0.0	2	3K	177M
1403/12/19	63,450	63,450	63,450	64,700	0.0	1	1K	63M
1403/12/18	63,450	63,450	63,450	64,700	0.0	4	3K	176M
1403/12/15	63,450	63,450	63,450	64,700	0.0	7	137	9M
1403/12/14	62,250	62,250	62,250	64,700	(0.15)	9	8K	476M
1403/12/12	63,550	63,550	63,550	64,800	0.0	1	1K	73M
1403/12/11	63,550	63,550	63,550	64,800	0.0	1	787	50M
1403/12/08	63,550	63,550	63,550	64,800	0.0	1	1K	64M
1403/12/07	63,600	63,600	63,600	64,800	(0.08)	4	4K	232M
1403/12/06	63,650	63,650	63,650	64,850	(0.08)	5	5K	345M
1403/11/28	63,700	63,700	63,700	64,900	(0.08)	13	7K	427M
1403/11/27	63,700	63,700	63,700	64,950	0.0	4	2K	153M
1403/11/23	63,700	63,700	63,700	64,950	0.0	2	2K	110M
1403/11/21	63,700	63,700	63,700	64,950	0.0	3	3K	214M
1403/11/17	63,700	63,700	63,700	64,950	0.0	2	2K	101M
1403/11/16	63,700	63,700	63,700	64,950	0.0	3	3K	197M
1403/11/15	63,700	63,700	63,700	64,950	0.0	2	3K	197M
1403/11/14	63,700	63,700	63,700	64,950	0.0	4	3K	216M
1403/11/13	63,950	63,950	63,950	64,950	(0.46)	6	44K	3B
1403/11/07	64,000	64,000	64,000	65,250	(0.08)	10	10K	643M
1403/11/03	63,750	63,750	63,750	65,300	(0.61)	22	64K	4B
1403/11/02	63,900	63,900	63,900	65,700	(0.23)	16	25K	2B
1403/11/01	64,100	64,100	64,100	65,850	(0.3)	22	34K	2B
1403/10/30	64,650	64,650	66,500	66,050	(0.83)	92	95K	6B
1403/10/29	67,500	65,150	67,500	66,600	(0.82)	52	85K	6B
1403/10/26	66,250	65,900	69,200	67,150	(1.1)	111	158K	11B
1403/10/24	66,050	66,050	68,200	67,900	(0.15)	82	63K	4B
1403/10/23	67,300	67,200	68,550	68,000	(1.66)	101	187K	13B
1403/10/22	71,400	67,650	71,500	69,150	(0.79)	101	164K	11B
1403/10/19	70,000	68,300	70,850	69,700	0.0	136	206K	14B
1403/10/18	70,450	68,600	70,550	69,700	1.75	110	191K	13B
1403/10/17	70,100	67,100	70,100	68,500	0.15	97	85K	6B
1403/10/16	67,700	66,900	69,400	68,400	0.0	83	115K	8B
1403/10/15	66,600	66,600	70,000	68,400	0.29	103	113K	8B
1403/10/12	67,500	67,400	68,000	68,200	(1.8)	150	174K	12B
1403/10/11	68,550	68,100	68,600	69,450	(1.07)	68	104K	7B
1403/10/10	72,000	68,650	72,000	70,200	0.07	66	64K	5B
1403/10/09	71,900	70,300	72,000	70,150	0.29	60	47K	3B
1403/10/08	70,050	69,150	72,300	69,950	(1.82)	219	368K	26B
1403/10/05	69,600	69,600	73,000	71,250	(0.28)	113	142K	10B
1403/10/04	72,000	69,900	73,450	71,450	(0.35)	120	190K	14B
1403/10/03	71,500	71,200	73,400	71,700	(2.32)	169	435K	31B
1403/10/02	73,450	73,350	74,350	73,400	(2.91)	149	290K	21B
1403/10/01	74,200	74,200	78,700	75,600	(1.11)	409	1M	83B
1403/09/28	74,300	74,300	74,300	76,450	(0.13)	11	14K	1B
1403/09/27	76,200	76,200	76,200	76,550	(2.55)	60	224K	17B
1403/09/26	77,250	77,250	78,500	78,550	(1.32)	93	122K	9B
1403/09/25	79,900	78,000	79,900	79,600	2.58	253	604K	48B
1403/09/24	78,450	78,450	78,450	77,600	1.84	75	163K	13B
1403/09/21	76,250	75,500	76,250	76,200	2.90	414	2M	136B
1403/09/20	75,350	75,350	75,350	74,050	1.16	40	116K	9B
1403/09/19	75,150	75,150	75,150	73,200	0.27	24	24K	2B
1403/09/18	73,000	72,950	73,000	73,000	2.96	235	740K	54B
1403/09/17	71,300	68,500	71,300	70,900	2.38	225	729K	52B
1403/09/14	68,100	66,300	69,450	69,250	2.67	106	288K	20B
1403/09/13	67,650	65,750	67,650	67,450	2.66	147	473K	32B
1403/09/12	65,200	65,200	67,050	65,700	0.92	53	112K	7B
1403/09/11	63,800	63,800	66,250	65,100	0.0	57	93K	6B
1403/09/10	64,500	63,700	66,050	65,100	1.48	120	237K	16B
1403/09/07	66,550	63,350	66,600	64,150	(1.76)	198	404K	26B
1403/09/06	68,100	64,250	68,100	65,300	(1.36)	325	639K	42B
1403/09/05	66,750	66,750	66,750	66,200	2.08	91	232K	15B
1403/09/04	66,050	66,050	66,050	64,850	1.09	39	119K	8B
1403/09/03	64,100	64,100	64,150	64,150	2.97	128	341K	22B
1403/08/30	63,000	60,800	63,200	62,300	1.47	145	246K	15B
1403/08/29	61,700	61,300	61,700	61,400	2.42	122	292K	18B
1403/08/28	61,100	60,500	61,100	59,950	1.01	65	126K	8B
1403/08/27	59,400	58,000	59,400	59,350	2.86	151	346K	21B
1403/08/26	59,050	59,050	59,050	57,700	0.61	28	67K	4B
1403/08/23	58,150	58,150	58,250	57,350	1.33	51	149K	9B
1403/08/22	55,950	55,950	58,650	56,600	(1.82)	299	624K	35B
1403/08/21	60,000	57,500	60,000	57,650	(2.7)	273	671K	39B
1403/08/20	57,300	57,300	59,600	59,250	2.33	228	440K	26B
1403/08/19	57,500	57,500	60,550	57,900	(4.3)	440	976K	57B
1403/08/16	58,700	58,700	58,700	60,500	0.0	2	2K	110M
1403/08/15	58,700	58,700	58,700	60,500	0.0	1	860	50M
1403/08/14	58,700	58,700	58,700	60,500	0.0	3	3K	169M
1403/08/13	58,700	58,700	58,700	60,500	0.0	2	2K	109M
1403/08/12	58,800	58,800	58,800	60,500	(0.17)	14	14K	838M
1403/08/09	60,600	60,600	60,600	60,600	(2.96)	10	18K	1B
1403/08/08	62,450	62,450	62,450	62,450	(2.95)	10	31K	2B
1403/08/07	64,350	64,350	64,350	64,350	(2.94)	16	24K	2B
1403/08/06	66,300	66,300	66,300	66,300	(2.93)	14	26K	2B
1403/08/05	68,300	68,300	68,300	68,300	(2.98)	21	30K	2B
1403/08/02	68,300	68,300	68,300	70,400	0.0	1	1K	85M
1403/08/01	68,300	68,300	68,300	70,400	0.0	1	750	51M
1403/07/28	67,050	67,050	67,050	70,400	(0.21)	8	10K	683M
1403/07/25	68,450	68,450	68,450	70,550	0.0	1	999	68M
1403/07/24	68,450	68,450	68,450	70,550	0.0	3	2K	123M
1403/07/23	68,450	68,450	68,450	70,550	0.0	2	735	50M
1403/07/22	68,450	68,450	68,450	70,550	0.0	4	3K	225M
1403/07/21	68,550	68,550	68,550	70,550	(0.14)	12	11K	743M
1403/07/18	69,950	69,950	69,950	70,650	0.0	3	5K	329M
1403/07/17	69,950	69,950	69,950	70,650	0.0	7	4K	307M
1403/07/16	70,000	70,000	70,000	70,650	(0.07)	8	15K	1B
1403/07/15	70,000	70,000	70,000	70,700	0.0	1	800	56M
1403/07/14	70,150	70,150	70,150	70,700	(0.21)	3	67K	5B
1403/07/11	70,150	70,150	70,150	70,850	0.0	2	2K	171M
1403/07/10	70,150	70,150	70,150	70,850	0.0	2	3K	199M
1403/07/09	70,150	70,150	70,150	70,850	0.0	5	6K	445M
1403/07/08	70,200	70,200	70,200	70,850	(0.07)	10	14K	963M
1403/07/07	70,300	70,300	70,300	70,900	(0.14)	22	50K	3B
1403/07/04	69,000	68,500	71,600	71,000	2.08	499	1M	91B
1403/07/03	73,200	69,250	73,450	69,550	(2.52)	901	3M	197B
1403/07/02	70,500	70,500	74,700	71,350	(1.79)	149	294K	21B
1403/07/01	70,800	70,800	70,800	72,650	(0.41)	20	38K	3B
1403/06/28	71,150	71,150	71,150	72,950	(0.48)	28	39K	3B
1403/06/27	72,450	72,450	72,450	73,300	(1.81)	90	152K	11B
1403/06/26	74,600	74,100	74,600	74,650	(2.23)	106	190K	14B
1403/06/25	76,450	76,350	78,100	76,350	(2.99)	124	274K	21B
1403/06/24	80,050	78,550	80,950	78,700	(2.78)	305	563K	44B
1403/06/21	80,950	80,850	82,950	80,950	(2.88)	186	240K	19B
1403/06/20	85,550	80,700	85,550	83,350	0.24	218	163K	14B
1403/06/19	80,050	80,050	83,850	83,150	2.09	245	354K	29B
1403/06/18	80,850	80,850	85,800	81,450	(2.28)	86	248K	20B
1403/06/17	83,350	83,350	83,350	83,350	(2.97)	6	17K	1B
1403/06/11	85,900	85,900	85,900	85,900	(2.0)	30	53K	5B
1403/06/10	87,650	87,650	87,650	87,650	(1.96)	9	8K	725M
1403/06/07	89,400	89,400	89,400	89,400	(1.97)	4	3K	288M
1403/06/05	91,200	91,200	91,200	91,200	(1.99)	2	1K	107M
1403/06/03	93,050	93,050	93,050	93,050	(1.95)	1	540	50M
1403/05/31	94,900	94,900	94,900	94,900	(1.96)	1	537	51M
1403/05/28	96,800	96,800	96,800	96,800	(1.97)	4	2K	216M
1403/05/27	98,750	98,750	98,750	98,750	(1.99)	1	523	52M
1403/05/24	100,750	100,750	100,750	100,750	(0.98)	2	2K	155M
1403/05/20	101,750	101,750	101,750	101,750	(0.97)	10	14K	1B
1403/05/10	99,700	99,700	99,700	102,750	0.0	2	509	51M
1403/05/09	99,700	99,700	99,700	102,750	0.0	1	508	51M
1403/05/06	97,650	97,650	97,650	102,750	0.0	1	700	68M
1403/05/02	99,700	99,700	99,700	102,750	0.0	1	1K	132M
1403/05/01	99,700	99,700	99,700	102,750	0.0	2	600	60M
1403/04/31	99,700	99,700	99,700	102,750	0.0	2	1K	102M
1403/04/30	99,700	99,700	99,700	102,750	0.0	2	2K	155M
1403/04/27	97,800	97,800	97,800	102,750	(0.15)	13	6K	582M
1403/04/23	99,900	99,900	99,900	102,900	(0.05)	6	4K	400M
1403/04/20	99,950	99,950	99,950	102,950	(0.05)	4	4K	437M
1403/04/19	100,450	100,450	100,450	103,000	(0.53)	15	32K	3B
1403/04/18	100,550	100,550	100,550	103,550	(0.1)	17	7K	724M
1403/04/17	101,000	101,000	101,000	103,650	(0.43)	33	26K	3B
1403/04/16	104,050	104,050	107,250	104,100	(2.94)	375	477K	50B
1403/04/13	107,250	107,250	107,250	107,250	(2.99)	12	11K	1B
1403/04/04	110,550	110,550	110,550	110,550	(1.99)	15	10K	1B
1403/04/02	112,800	112,800	112,800	112,800	(2.0)	3	3K	349M
1403/03/30	115,100	115,100	115,100	115,100	(1.96)	14	32K	4B
1403/03/29	117,400	117,400	117,400	117,400	(1.96)	4	2K	210M
1403/03/27	119,750	119,750	119,750	119,750	(1.96)	1	2K	240M
1403/03/23	122,150	122,150	122,150	122,150	(1.97)	1	500	61M
1403/03/21	124,600	124,600	124,600	124,600	(1.97)	1	405	50M
1403/03/20	127,100	127,100	127,100	127,100	(1.97)	1	2K	254M
1403/03/12	129,650	129,650	129,650	129,650	(1.97)	2	900	117M
1403/03/09	132,250	132,250	132,250	132,250	(1.96)	4	2K	227M
1403/03/08	134,900	134,900	134,900	134,900	(2.0)	1	423	57M
1403/03/01	137,650	137,650	137,650	137,650	(1.99)	3	2K	227M
1403/02/25	133,450	133,450	133,450	140,450	0.0	2	377	50M
1403/02/22	136,300	136,300	136,300	140,450	(0.04)	3	1K	173M
1403/02/18	136,350	136,350	136,350	140,500	(0.04)	3	2K	294M
1403/02/17	133,550	133,550	133,550	140,550	0.0	1	380	51M
1403/02/11	136,350	136,350	136,350	140,550	0.0	1	612	83M
1403/02/09	136,400	136,400	136,400	140,550	(0.04)	7	2K	320M
1403/02/08	133,900	133,900	133,900	140,600	(0.21)	15	7K	950M
1403/02/05	137,050	137,050	137,050	140,900	(0.25)	9	16K	2B
1403/02/03	137,100	137,100	137,100	141,250	(0.04)	2	2K	255M
1403/02/02	137,150	137,150	137,150	141,300	(0.04)	5	3K	375M
1403/02/01	137,450	137,450	137,450	141,350	(0.21)	19	12K	2B
1402/12/26	137,850	137,850	137,850	141,950	(0.11)	9	7K	938M
1402/12/23	137,900	137,900	137,900	142,100	(0.04)	3	3K	403M
1402/12/22	138,000	138,000	138,000	142,150	(0.07)	4	4K	505M
1402/12/21	138,100	138,100	138,100	142,250	(0.07)	10	5K	696M
1402/12/20	138,150	138,150	138,150	142,350	(0.04)	4	2K	276M
1402/12/16	138,150	138,150	138,150	142,400	0.0	1	361	50M
1402/12/09	138,550	138,550	138,550	142,400	(0.28)	25	16K	2B
1402/12/08	142,800	142,800	142,800	142,800	(2.99)	59	229K	33B
1402/12/07	142,900	142,900	142,900	147,200	(0.07)	5	5K	694M
1402/12/05	140,350	140,350	140,350	147,300	(0.27)	18	9K	1B
1402/12/02	143,300	143,300	143,300	147,700	0.0	1	400	57M
1402/11/30	143,350	143,350	143,350	147,700	(0.03)	4	2K	219M
1402/11/29	143,450	143,450	143,450	147,750	(0.07)	5	4K	552M
1402/11/28	143,500	143,500	143,500	147,850	(0.03)	2	1K	213M
1402/11/25	140,800	140,800	140,800	147,900	(0.2)	11	7K	954M
1402/11/24	143,850	143,850	143,850	148,200	(0.03)	4	2K	273M
1402/11/23	143,900	143,900	143,900	148,250	(0.03)	4	2K	250M
1402/11/21	143,950	143,950	143,950	148,300	(0.07)	8	4K	506M
1402/11/18	144,050	144,050	144,050	148,400	(0.07)	6	4K	623M
1402/11/17	144,150	144,150	144,150	148,500	(0.07)	12	5K	699M
1402/11/16	153,000	144,400	153,000	148,600	(0.17)	110	93K	14B
1402/11/15	149,350	145,000	149,350	148,850	2.66	587	812K	121B
1402/11/14	148,300	148,300	148,300	145,000	0.69	52	43K	6B
1402/11/11	146,250	146,250	146,250	144,000	1.41	81	84K	12B
1402/11/10	145,100	145,100	145,100	142,000	0.78	47	47K	7B
1402/11/09	143,950	143,950	143,950	140,900	0.79	62	47K	7B
1402/11/08	134,850	134,850	143,150	139,800	0.58	363	474K	66B
1402/11/04	139,000	139,000	140,000	139,000	(1.97)	445	630K	88B
1402/11/03	141,800	141,800	141,800	141,800	(1.97)	17	7K	980M
1402/11/02	144,650	144,650	144,650	144,650	(2.0)	12	6K	842M
1402/11/01	147,600	147,600	147,600	147,600	(1.99)	10	3K	487M
1402/10/30	150,600	150,600	150,600	150,600	(1.99)	9	4K	534M
1402/10/27	153,650	153,650	153,650	153,650	(1.98)	11	4K	624M
1402/10/26	156,750	156,750	156,750	156,750	(1.97)	18	7K	1B
1402/10/25	159,900	159,900	159,900	159,900	(1.99)	23	22K	3B
1402/10/24	163,150	163,150	163,150	163,150	(1.98)	14	7K	1B
1402/10/23	166,450	166,450	166,450	166,450	(1.97)	12	5K	794M
1402/10/20	169,800	169,800	169,800	169,800	(1.99)	34	23K	4B
1402/10/19	173,250	173,250	173,250	173,250	(1.98)	33	49K	9B
1402/10/18	176,750	176,750	176,750	176,750	(2.0)	21	8K	1B
1402/10/17	180,350	180,350	180,350	180,350	(1.98)	9	3K	502M
1402/10/16	184,000	184,000	184,000	184,000	(2.0)	3	875	161M
1402/10/13	187,750	187,750	187,750	187,750	(1.98)	13	4K	778M
1402/10/12	191,550	191,550	191,550	191,550	(2.0)	2	565	108M
1402/10/11	191,600	191,600	191,600	195,450	(0.03)	3	1K	228M
1402/10/10	191,600	191,600	191,600	195,500	0.0	3	852	163M
1402/10/09	191,600	191,600	191,600	195,500	0.0	3	852	163M
1402/10/06	191,850	191,850	191,850	195,500	(0.13)	8	11K	2B
1402/10/05	193,500	193,500	193,500	195,750	(0.84)	9	77K	15B
1402/10/04	193,500	193,500	193,500	197,400	0.0	2	981	190M
1402/10/03	193,550	193,550	193,550	197,400	(0.03)	3	2K	360M
1402/10/02	190,500	190,500	190,500	197,450	(0.48)	29	22K	4B
1402/09/29	194,500	194,500	194,500	198,400	(0.03)	9	2K	412M
1402/09/28	194,550	194,550	194,550	198,450	(0.03)	4	1K	231M
1402/09/27	194,600	194,600	194,600	198,500	(0.03)	6	2K	315M
1402/09/25	194,650	194,650	194,650	198,550	(0.03)	4	1K	248M
1402/09/22	194,700	194,700	194,700	198,600	(0.03)	6	2K	386M
1402/09/21	191,550	191,550	191,550	198,650	(0.43)	33	20K	4B
1402/09/20	195,650	195,650	195,650	199,500	(0.05)	7	5K	1B
1402/09/19	195,700	195,700	195,700	199,600	(0.03)	8	3K	558M
1402/09/18	195,950	195,950	195,950	199,650	(0.13)	15	10K	2B
1402/09/15	196,000	196,000	196,000	199,900	(0.03)	10	3K	623M
1402/09/14	196,200	196,200	196,200	199,950	(0.12)	30	11K	2B
1402/09/13	197,750	197,750	197,750	200,200	(0.77)	90	69K	14B
1402/09/12	201,650	201,650	205,650	201,750	(1.94)	354	507K	102B
1402/09/11	205,750	205,750	205,750	205,750	(1.98)	19	10K	2B
1402/09/08	209,900	209,900	209,900	209,900	(1.98)	26	18K	4B
1402/09/07	214,150	214,150	214,150	214,150	(1.99)	6	6K	1B
1402/09/06	218,500	218,500	218,500	218,500	(2.0)	7	3K	614M
1402/09/05	222,950	222,950	222,950	222,950	(2.0)	14	4K	907M
1402/09/04	227,500	227,500	227,500	227,500	(1.98)	27	13K	3B
1402/09/01	232,100	232,100	232,100	232,100	(1.98)	12	4K	870M
1402/08/30	236,800	236,800	236,800	236,800	(1.99)	4	1K	308M
1402/08/29	241,600	241,600	241,600	241,600	(1.99)	3	510	123M
1402/08/28	246,500	246,500	246,500	246,500	(1.99)	6	4K	983M
1402/08/27	251,500	251,500	251,500	251,500	(1.99)	64	50K	13B
1402/08/24	256,600	256,600	256,600	256,600	(1.99)	5	989	254M
1402/08/23	261,800	261,800	261,800	261,800	(1.98)	5	1K	367M
1402/08/22	267,100	267,100	267,100	267,100	(2.0)	6	2K	426M
1402/08/21	272,550	272,550	272,550	272,550	(2.0)	5	778	212M
1402/08/20	278,100	278,100	278,100	278,100	(1.99)	7	2K	650M
1402/08/17	283,750	283,750	283,750	283,750	(1.99)	2	390	111M
1402/08/16	289,500	289,500	289,500	289,500	(2.0)	6	2K	529M
1402/08/15	295,400	295,400	295,400	295,400	(1.99)	3	520	154M
1402/08/14	301,400	301,400	301,400	301,400	(2.0)	4	749	226M
1402/08/13	307,550	307,550	307,550	307,550	(1.99)	1	500	154M
1402/08/10	313,800	313,800	313,800	313,800	(2.0)	3	710	223M
1402/08/09	313,800	313,800	313,800	320,200	0.0	2	321	101M
1402/08/08	313,800	313,800	313,800	320,200	0.0	2	434	136M
1402/08/02	313,850	313,850	313,850	320,200	(0.02)	7	1K	359M
1402/07/29	307,550	307,550	307,550	320,250	(0.03)	7	1K	403M
1402/07/24	313,950	313,950	313,950	320,350	0.0	2	360	113M
1402/07/23	313,950	313,950	313,950	320,350	0.0	1	175	55M
1402/07/22	313,950	313,950	313,950	320,350	0.0	1	300	94M
1402/07/19	307,900	307,900	307,900	320,350	(0.11)	14	5K	2B
1402/07/18	314,300	314,300	314,300	320,700	0.0	2	464	146M
1402/07/16	314,350	314,350	314,350	320,700	(0.02)	2	1K	452M
1402/07/15	314,400	314,400	314,400	320,750	(0.02)	9	2K	570M
1402/07/12	314,650	314,650	314,650	320,800	(0.08)	9	8K	2B
1402/07/10	320,000	315,300	327,700	321,050	(0.2)	60	29K	9B
1402/07/09	326,450	314,300	327,050	321,700	0.31	337	80K	26B
1402/07/08	322,000	318,500	325,500	320,700	0.49	289	58K	19B
1402/07/05	318,000	318,000	324,150	319,150	0.42	236	42K	13B
1402/07/04	316,500	316,500	322,850	317,800	0.39	252	49K	16B
1402/07/03	310,000	309,600	322,000	316,550	0.24	284	65K	21B
1402/07/01	311,400	311,400	323,900	315,800	(0.61)	467	107K	34B
1402/06/29	321,850	312,300	321,850	317,750	(0.28)	194	33K	10B
1402/06/28	314,150	314,150	326,900	318,650	(0.59)	351	78K	25B
1402/06/27	320,300	320,300	326,800	320,550	(3.91)	830	452K	145B
1402/06/22	327,000	327,000	327,000	333,600	(0.01)	4	2K	498M
1402/06/21	328,250	328,250	328,250	333,650	(0.37)	70	34K	11B
1402/06/20	328,400	328,400	328,400	334,900	(0.06)	20	6K	2B
1402/06/19	328,450	328,450	328,450	335,100	(0.01)	5	2K	524M
1402/06/18	335,150	335,150	335,150	335,150	(4.0)	9	206K	69B
1402/06/14	342,250	342,250	342,250	349,100	(0.03)	1	3K	996M
1402/06/13	342,400	342,400	342,400	349,200	(0.04)	6	4K	1B
1402/06/12	342,500	342,500	342,500	349,350	(0.03)	3	3K	1B
1402/06/11	342,600	342,600	342,600	349,450	(0.03)	10	3K	971M
1402/06/08	342,750	342,750	342,750	349,550	(0.04)	11	4K	1B
1402/06/07	342,800	342,800	342,800	349,700	(0.01)	7	2K	624M
1402/06/05	339,500	339,500	339,500	349,750	(0.07)	7	4K	2B
1402/06/04	340,700	340,700	340,700	350,000	(0.34)	35	21K	7B
1402/06/01	340,700	340,700	340,700	351,200	0.0	1	150	51M
1402/05/31	341,550	341,550	341,550	351,200	(0.26)	13	15K	5B
1402/05/30	341,750	341,750	341,750	352,100	(0.06)	7	3K	1B
1402/05/29	342,250	342,250	342,250	352,300	(0.14)	26	9K	3B
1402/05/28	344,300	344,300	365,350	352,800	(0.59)	261	70K	24B
1402/05/25	347,200	347,200	347,200	354,900	(0.84)	122	51K	18B
1402/05/24	347,450	347,450	347,450	357,900	(0.07)	16	5K	2B
1402/05/23	350,150	350,150	350,150	358,150	(0.78)	198	46K	16B
1402/05/22	350,750	350,750	350,750	360,950	(0.17)	32	10K	3B
1402/05/21	351,400	351,400	351,400	361,550	(0.19)	30	11K	4B
1402/05/18	355,850	355,850	370,450	362,250	(1.25)	388	97K	35B
1402/05/17	369,900	352,100	370,500	366,850	1.97	781	260K	95B
1402/05/16	364,000	343,400	364,600	359,750	1.62	448	213K	77B
1402/05/15	354,650	354,650	354,650	354,000	2.80	232	169K	60B
1402/05/14	352,650	352,650	352,650	344,350	0.57	214	34K	12B
1402/05/10	347,600	347,600	347,600	342,400	1.45	221	88K	31B
1402/05/09	337,500	334,500	337,500	337,500	2.99	328	1M	394B
1402/05/08	329,200	320,000	329,200	327,700	2.52	599	230K	75B
1402/05/07	327,450	327,450	327,450	319,650	0.53	181	33K	11B
1402/05/04	324,050	324,050	324,050	317,950	1.05	216	63K	20B
1402/05/03	301,050	300,300	317,700	314,650	2.01	385	136K	43B
1402/05/02	302,250	302,250	319,600	308,450	(1.0)	490	174K	54B
1402/05/01	303,700	303,700	303,700	311,550	(0.48)	180	29K	9B
1402/04/31	306,300	306,300	309,950	313,050	(0.86)	310	53K	16B
1402/04/28	315,700	315,700	318,900	315,750	(2.98)	523	202K	64B
1402/04/27	323,050	323,050	327,950	325,450	(2.27)	388	137K	44B
1402/04/26	323,150	323,150	323,150	333,000	(0.03)	5	1K	474M
1402/04/25	323,200	323,200	323,200	333,100	(0.02)	2	589	190M
1402/04/24	323,650	323,650	323,650	333,150	(0.15)	13	9K	3B
1402/04/21	325,000	325,000	333,900	333,650	(0.42)	144	26K	9B
1402/04/20	347,450	327,250	347,450	335,050	(0.68)	711	371K	124B
1402/04/19	340,500	329,850	340,500	337,350	(0.79)	148	69K	23B
1402/04/18	340,500	340,500	340,500	340,050	2.86	232	172K	59B
1402/04/17	330,950	321,550	330,950	330,600	2.88	390	174K	58B
1402/04/14	317,450	317,450	334,000	321,350	(1.8)	1,046	573K	184B
1402/04/13	326,600	326,600	346,400	327,250	(2.81)	601	323K	106B
1402/04/12	336,700	336,700	336,700	336,700	(3.0)	9	2K	760M
1402/04/11	347,100	347,100	347,100	347,100	(2.99)	6	1K	360M
1402/04/10	347,100	347,100	347,100	357,800	0.0	2	346	120M
1402/04/07	347,200	347,200	347,200	357,800	(0.03)	9	2K	587M
1402/04/06	347,550	347,550	347,550	357,900	(0.1)	14	6K	2B
1402/04/05	342,950	342,950	342,950	358,250	(0.76)	70	27K	9B
1402/04/04	351,300	351,300	351,300	361,000	(0.32)	35	19K	7B
1402/04/03	351,650	351,650	351,650	362,150	(0.1)	14	6K	2B
1402/03/31	351,800	351,800	351,800	362,500	(0.04)	8	3K	912M
1402/03/30	352,750	352,750	352,750	362,650	(0.27)	28	17K	6B
1402/03/29	352,750	352,750	352,750	363,650	0.0	1	142	50M
1402/03/28	346,250	346,250	346,250	363,650	(0.22)	30	8K	3B
1402/03/27	353,650	353,650	353,650	364,450	(0.03)	9	2K	662M
1402/03/24	354,150	354,150	354,150	364,550	(0.15)	10	9K	3B
1402/03/23	354,200	354,200	354,200	365,100	(0.01)	3	568	201M
1402/03/22	354,950	354,950	354,950	365,150	(0.2)	40	12K	4B
1402/03/21	355,000	355,000	355,000	365,900	(0.01)	4	1K	376M
1402/03/20	355,350	355,350	355,350	365,950	(0.1)	7	6K	2B
1402/03/17	355,750	355,750	355,750	366,300	(0.12)	18	7K	3B
1402/03/16	356,050	356,050	356,050	366,750	(0.08)	12	5K	2B
1402/03/13	356,150	356,150	356,150	367,050	(0.03)	10	2K	609M
1402/03/10	356,500	356,500	356,500	367,150	(0.1)	14	6K	2B
1402/03/09	360,950	360,950	361,700	367,500	(1.24)	146	74K	27B
1402/03/08	361,700	361,700	361,700	372,100	(0.2)	24	12K	4B
1402/03/07	362,250	362,250	362,250	372,850	(0.16)	16	10K	4B
1402/03/06	365,100	364,750	369,000	373,450	(0.68)	101	41K	15B
1402/03/03	383,300	363,100	383,300	376,000	1.03	382	148K	56B
1402/03/02	374,250	361,350	374,250	372,150	2.42	605	297K	111B
1402/03/01	363,550	361,350	363,550	363,350	2.93	451	323K	118B
1402/02/31	343,800	343,800	365,000	353,000	(0.4)	399	311K	110B
1402/02/30	338,300	338,300	338,300	354,400	(0.48)	30	17K	6B
1402/02/27	345,550	345,550	345,550	356,100	(0.03)	10	2K	620M
1402/02/25	346,000	346,000	346,000	356,200	(0.14)	10	8K	3B
1402/02/24	346,500	346,500	346,500	356,700	(0.14)	22	8K	3B
1402/02/23	346,550	346,550	346,550	357,200	(0.01)	3	821	285M
1402/02/20	347,100	347,100	347,100	357,250	(0.15)	15	9K	3B
1402/02/19	351,150	351,150	351,150	357,800	(1.16)	92	70K	25B
1402/02/18	351,450	351,450	351,450	362,000	(0.08)	12	5K	2B
1402/02/17	354,450	354,450	356,300	362,300	(0.85)	132	51K	18B
1402/02/16	360,950	360,950	370,350	365,400	(1.8)	304	112K	40B
1402/02/13	374,050	370,350	377,500	372,100	(2.54)	370	156K	58B
1402/02/12	391,100	368,400	391,100	381,800	0.54	819	435K	166B
1402/02/11	379,150	360,050	382,250	379,750	2.32	419	333K	127B
1402/02/10	379,250	357,250	379,250	371,150	0.79	972	562K	209B
1402/02/09	368,250	368,250	368,250	368,250	2.99	104	184K	68B
1402/02/06	341,000	341,000	360,400	357,550	2.17	599	335K	120B
1402/02/05	344,450	344,450	344,450	349,950	(1.45)	223	87K	30B
1402/02/04	366,000	349,050	369,900	355,100	(1.31)	244	126K	44B
1402/01/30	359,850	352,750	359,850	359,800	2.98	869	695K	250B
1402/01/29	352,750	352,750	352,750	349,400	2.01	107	121K	43B
1402/01/28	342,500	342,500	342,500	342,500	2.99	108	184K	63B
1402/01/27	332,550	332,550	332,550	332,550	2.99	161	205K	68B
1402/01/26	322,900	322,900	322,900	322,900	3.00	160	195K	63B
1402/01/22	313,500	313,500	313,500	313,500	2.99	342	180K	56B
1402/01/21	304,400	303,000	304,400	304,400	2.99	812	520K	158B
1402/01/20	294,900	289,500	298,150	295,550	2.09	692	326K	96B
1402/01/19	288,650	288,650	300,000	289,500	(2.71)	1,205	796K	230B
1402/01/16	290,350	290,350	290,350	297,550	(0.58)	27	35K	10B
1402/01/15	291,600	291,600	291,600	299,300	(0.43)	68	26K	8B
1402/01/14	305,650	297,000	313,850	300,600	(1.81)	530	302K	91B
1402/01/09	297,650	297,650	316,050	306,150	(0.23)	1,413	1M	323B
1401/12/22	333,600	333,600	333,600	341,850	(0.6)	24	36K	12B
1401/12/21	333,650	333,650	333,650	343,900	(0.01)	2	1K	384M
1401/12/20	333,850	333,850	333,850	343,950	(0.06)	7	3K	1B
1401/12/16	334,000	334,000	334,000	344,150	(0.04)	6	2K	740M
1401/12/09	334,400	334,400	334,400	344,300	(0.12)	21	7K	2B
1401/12/08	334,400	334,400	334,400	344,700	0.0	1	200	67M
1401/12/07	334,550	334,550	334,550	344,700	(0.04)	10	3K	992M
1401/12/06	334,750	334,750	334,750	344,850	(0.07)	13	5K	2B
1401/12/03	334,900	334,900	334,900	345,100	(0.04)	10	3K	876M
1401/11/25	335,450	335,450	335,450	345,250	(0.16)	34	10K	3B
1401/11/24	335,450	335,450	335,450	345,800	0.0	3	230	77M
1401/11/23	336,000	336,000	336,000	345,800	(0.16)	17	10K	3B
1401/11/19	336,150	336,150	336,150	346,350	(0.04)	10	3K	1B
1401/11/18	337,200	337,200	337,200	346,500	(0.32)	28	19K	7B
1401/11/17	354,350	333,750	354,350	347,600	1.03	544	361K	125B
1401/11/08	344,050	344,050	344,050	344,050	2.99	268	253K	87B
1401/11/05	334,050	334,050	334,050	334,050	2.99	281	236K	79B
1401/11/04	324,350	324,000	324,350	324,350	2.98	364	213K	69B
1401/11/03	314,950	313,000	314,950	314,950	2.99	327	239K	75B
1401/11/02	309,300	297,150	309,300	305,800	1.83	539	494K	151B
1401/11/01	306,550	289,000	306,550	300,300	0.89	654	635K	191B
1401/10/28	296,100	296,100	314,350	297,650	(2.49)	805	703K	209B
1401/10/27	322,600	303,950	322,650	305,250	(2.57)	339	170K	52B
1401/10/26	313,900	310,000	313,900	313,300	2.79	561	379K	119B
1401/10/24	304,700	304,700	304,800	304,800	2.99	333	265K	81B
1401/10/21	289,800	284,050	298,200	295,950	2.21	529	390K	115B
1401/10/20	291,500	274,600	291,500	289,550	2.30	698	502K	145B
1401/10/19	283,050	283,050	283,050	283,050	2.98	106	320K	90B
1401/10/18	274,850	274,850	274,850	274,850	3.00	77	181K	50B
1401/10/17	266,850	266,850	266,850	266,850	2.99	286	495K	132B
1401/10/14	259,100	259,100	259,100	259,100	2.98	65	185K	48B
1401/10/13	251,650	245,000	251,650	251,600	2.97	374	361K	91B
1401/10/12	244,350	244,350	244,350	244,350	2.99	78	187K	46B
1401/10/11	237,250	237,250	237,250	237,250	3.00	220	180K	43B
1401/10/10	230,900	218,200	231,600	230,350	2.42	705	392K	90B
1401/10/07	224,900	224,850	224,900	224,900	3.00	297	236K	53B
1401/10/05	218,350	218,300	218,350	218,350	3.00	201	187K	41B
1401/10/04	212,000	212,000	212,000	212,000	2.99	302	182K	39B
1401/10/03	206,000	199,200	206,000	205,850	2.93	371	195K	40B
1401/09/30	193,900	193,900	205,800	200,000	0.08	1,414	2M	337B
1401/09/29	199,850	199,850	199,850	199,850	(2.99)	11	988	197M
1401/09/28	199,950	199,950	199,950	206,000	(0.05)	16	3K	657M
1401/09/27	195,900	195,900	195,900	206,100	(0.05)	34	2K	423M
1401/09/26	200,050	200,050	200,050	206,200	0.0	4	252	50M
1401/09/23	200,050	200,050	200,050	206,200	0.0	9	687	137M
1401/09/22	200,050	200,050	200,050	206,200	0.0	9	616	123M
1401/09/21	200,100	200,100	200,100	206,200	(0.02)	8	920	184M
1401/09/20	200,150	200,150	200,150	206,250	(0.02)	4	775	155M
1401/09/19	196,050	196,050	196,050	206,300	(0.02)	17	1K	237M
1401/09/16	200,200	200,200	200,200	206,350	0.0	2	149	30M
1401/09/15	200,250	200,250	200,250	206,350	(0.02)	9	1K	215M
1401/09/14	200,250	200,250	200,250	206,400	0.0	6	220	44M
1401/09/13	200,250	200,250	200,250	206,400	0.0	5	282	56M
1401/09/12	200,250	200,250	200,250	206,400	0.0	5	300	60M
1401/09/09	196,200	196,200	196,200	206,400	(0.05)	23	2K	407M
1401/09/08	200,400	200,400	200,400	206,500	(0.02)	7	1K	241M
1401/09/07	200,450	200,450	200,450	206,550	(0.02)	10	2K	438M
1401/09/06	200,450	200,450	200,450	206,600	0.0	7	183	37M
1401/09/05	200,550	200,550	200,550	206,600	(0.05)	7	4K	746M
1401/09/02	200,507	200,507	200,507	206,705	0.0	14	1K	228M
1401/09/01	200,673	200,673	200,673	206,708	(0.08)	112	62K	12B
1401/08/30	209,000	202,730	215,270	206,879	20687800.00	1,662	3M	689B
1397/11/27	11,490	11,490	11,490	11,490	(0.06)	38	20K	234M
1397/11/24	11,498	11,497	11,498	11,497	(0.01)	25	4K	50M
1397/11/17	11,499	11,498	11,499	11,498	(0.01)	7	2K	25M
1397/11/15	11,499	11,499	11,499	11,499	(0.01)	2	259	3M
1397/11/13	11,500	11,500	11,500	11,500	0.0	1	500	6M
1397/11/10	11,500	11,500	11,500	11,500	(4.16)	7	998	11M
1397/11/08	11,999	11,999	11,999	11,999	(0.01)	5	5K	61M
1397/11/03	12,000	12,000	12,000	12,000	(0.26)	4	1K	17M
1397/10/26	12,031	12,031	12,031	12,031	0.01	9	65K	786M
1397/10/24	12,030	12,030	12,030	12,030	0.0	21	63K	757M
1397/10/22	12,030	12,030	12,030	12,030	0.0	1	150	2M
1397/10/19	12,030	12,030	12,030	12,030	0.0	14	58K	703M
1397/10/17	12,010	12,010	12,208	12,030	(1.46)	28	43K	520M
1397/10/15	12,208	12,208	12,208	12,208	0.0	13	59K	716M
1397/10/12	12,201	12,201	12,301	12,208	0.06	3	750	9M
1397/10/10	12,201	12,201	12,201	12,201	(6.14)	6	6K	74M
1397/10/08	12,999	12,999	13,000	12,999	8.33	32	20K	263M
1397/10/05	12,000	12,000	12,000	12,000	(7.7)	4	50K	600M
1397/10/03	13,001	13,001	13,001	13,001	0.0	15	55K	709M
1397/10/01	13,001	13,001	13,002	13,001	0.0	15	5K	63M
1397/09/28	13,001	13,001	13,001	13,001	(0.31)	7	9K	113M
1397/09/26	13,041	13,041	13,041	13,041	0.0	8	8K	98M
1397/09/24	13,000	13,000	13,999	13,041	6.81	32	61K	796M
1397/09/21	12,199	12,199	12,802	12,209	12.46	16	13K	154M
1397/09/19	10,201	10,201	11,505	10,856	(36.14)	30	21K	232M
1397/09/05	17,000	17,000	17,000	17,000	0.0	1	500	8M
1397/09/03	17,000	17,000	17,000	17,000	0.0	2	300	5M
1397/08/30	17,000	17,000	17,000	17,000	(34.45)	64	41K	698M
1397/08/02	25,936	25,936	25,936	25,936	0.0	11	11K	287M
1397/07/30	25,936	25,936	25,936	25,936	0.0	4	11K	279M
1397/07/28	25,940	25,850	25,940	25,937	9.56	41	69K	2B
1397/07/25	22,900	22,900	25,000	23,673	3.38	25	9K	221M
1397/07/23	22,900	22,900	22,900	22,900	4.09	48	25K	565M
1397/07/21	22,000	22,000	22,000	22,000	0.82	42	56K	1B
1397/07/18	22,000	19,000	22,000	21,821	14.85	63	62K	1B
1397/07/16	19,000	18,998	19,000	19,000	0.0	15	12K	221M
1397/07/14	19,000	19,000	19,000	19,000	15.00	53	68K	1B
1397/07/11	16,522	16,522	16,522	16,522	0.31	23	18K	299M
1397/07/07	16,460	16,460	17,045	16,471	48.27	62	79K	1B
1397/07/04	11,100	11,100	11,700	11,109	11.07	14	65K	720M
1397/07/02	10,002	10,002	10,002	10,002	0.0	3	3K	31M
1397/06/21	10,000	10,000	10,021	10,002	41.47	20	10K	101M
1397/06/12	7,070	7,070	7,070	7,070	0.0	4	909	6M
1397/06/07	7,070	7,070	7,070	7,070	0.93	3	2K	15M
1397/06/05	7,000	7,000	7,100	7,005	(1.02)	13	18K	129M
1397/06/03	7,077	7,077	7,077	7,077	0.93	2	6K	46M
1397/05/29	7,000	7,000	7,070	7,012	0.17	9	6K	42M
1397/05/27	7,000	7,000	7,000	7,000	0.0	5	6K	42M
1397/05/24	7,000	7,000	7,010	7,000	(0.01)	11	4K	30M
1397/05/22	7,001	7,001	7,001	7,001	0.01	2	100	700K
1397/05/17	7,000	7,000	7,000	7,000	0.0	5	4K	26M
1397/05/15	7,000	7,000	7,000	7,000	(12.3)	10	10K	71M
1397/05/13	7,982	7,982	7,982	7,982	0.0	3	430	3M
1397/05/10	7,982	7,982	7,982	7,982	0.0	2	554	4M
1397/05/08	7,982	7,982	7,982	7,982	0.0	9	2K	14M
1397/05/06	7,515	7,515	8,000	7,982	6.21	10	20K	158M
1397/05/03	7,515	7,515	7,515	7,515	0.0	4	226	2M
1397/05/01	7,515	7,510	7,515	7,515	(2.72)	17	27K	202M
1397/04/30	7,500	7,500	8,000	7,725	3.00	6	1K	11M
1397/04/27	7,500	7,500	7,500	7,500	(0.01)	6	7K	51M
1397/04/25	7,501	7,501	7,501	7,501	0.01	1	50	375K
1397/04/23	7,500	7,500	7,500	7,500	0.0	4	2K	14M
1397/04/20	7,500	7,500	7,500	7,500	0.0	6	4K	32M
1397/04/16	7,500	7,500	7,500	7,500	0.0	5	3K	21M
1397/04/13	7,500	7,500	7,500	7,500	0.0	7	4K	28M
1397/04/11	7,500	7,500	7,500	7,500	1.08	15	13K	96M
1397/04/09	7,420	7,420	7,420	7,420	0.0	5	100	742K
1397/04/06	7,310	7,310	7,850	7,420	1.49	14	15K	110M
1397/04/04	7,311	7,311	7,311	7,311	1.54	5	2K	15M
1397/04/02	7,200	7,200	7,200	7,200	11.63	1	3K	23M
1397/03/30	6,450	6,450	6,450	6,450	(5.16)	5	4K	26M
1397/03/28	6,854	6,677	6,854	6,801	(0.77)	12	5K	36M
1397/03/21	7,250	6,572	7,250	6,854	(5.46)	16	4K	29M
1397/03/12	7,250	7,250	7,250	7,250	0.0	10	7K	51M
1397/03/09	7,250	7,250	7,250	7,250	(9.03)	7	3K	18M
1397/02/31	8,000	7,700	8,000	7,970	(6.24)	10	4K	28M
1397/02/26	8,500	8,500	8,500	8,500	(4.49)	7	868	7M
1397/02/19	8,900	8,900	8,900	8,900	(10.82)	5	3K	29M
1397/02/08	9,980	9,980	9,980	9,980	(0.09)	3	130	1M
1397/02/05	9,989	9,989	9,989	9,989	(0.01)	14	438K	4B
1397/02/03	9,990	9,990	9,990	9,990	(1.64)	8	2K	18M
1397/01/06	10,157	10,157	10,157	10,157	0.0	1	500	5M
1396/12/28	14,997	14,997	14,997	10,157	0.13	5	650	10M
1396/11/28	9,500	9,500	9,500	10,190	(0.03)	16	1K	12M
1396/11/25	9,598	9,598	9,598	10,193	(0.01)	9	291	3M
1396/11/23	9,800	9,800	9,800	10,194	(0.01)	16	571	6M
1396/11/21	9,996	9,800	9,996	10,195	(0.01)	18	1K	10M
1396/11/18	9,999	9,999	9,999	10,196	(0.01)	17	2K	16M
1396/11/16	9,000	9,000	9,000	10,197	(0.42)	33	9K	78M
1396/11/14	6,800	6,800	6,800	10,240	(0.04)	2	300	2M
1396/11/11	7,070	7,070	7,070	10,244	(0.09)	2	740	5M
1396/11/09	6,258	6,258	6,390	10,253	(0.06)	6	373	2M
1396/11/04	7,500	7,500	7,500	10,259	(0.11)	4	1K	8M
1396/11/02	7,020	7,020	7,020	10,270	(0.17)	4	1K	9M
1396/10/30	8,000	8,000	8,000	10,288	(0.05)	3	508	4M
1396/10/27	7,999	7,999	8,070	10,293	(1.24)	32	13K	107M
1396/07/17	9,997	9,997	10,500	10,422	8.98	25	66K	689M
1396/07/16	9,671	8,740	9,671	9,563	(1.52)	23	45K	427M
1396/07/15	10,000	9,671	10,000	9,711	(3.33)	29	19K	184M
1396/07/12	10,000	9,900	10,578	10,046	(1.76)	17	5K	51M
1396/07/11	10,420	10,105	10,420	10,226	(6.54)	24	7K	71M
1396/07/10	11,433	10,400	11,433	10,941	(4.74)	7	3K	34M
1396/07/05	11,486	11,485	11,486	11,485	2.14	2	1K	12M
1396/07/03	10,000	9,900	11,500	11,244	5.94	34	9K	98M
1396/07/02	10,590	10,400	11,500	10,614	(8.02)	32	11K	121M
1396/07/01	11,999	11,520	11,999	11,540	(9.84)	37	13K	146M
1396/06/28	13,100	12,100	13,100	12,800	5.90	9	2K	23M
1396/06/27	11,801	11,700	12,200	12,087	2.96	13	4K	45M
1396/06/26	12,200	11,622	12,200	11,739	(1.64)	6	595	7M
1396/06/25	12,250	11,850	12,250	11,935	2.88	6	2K	24M
1396/06/22	11,500	11,402	12,949	11,601	(8.42)	25	7K	87M
1396/06/21	13,089	12,101	13,089	12,668	(2.71)	9	1K	19M
1396/06/19	13,000	13,000	13,090	13,021	7.46	17	4K	52M
1396/06/15	12,501	12,001	12,501	12,117	(8.92)	14	5K	57M
1396/06/14	13,350	12,902	13,350	13,303	(4.98)	39	70K	933M
1396/06/13	13,985	14,000	14,000	14,000	4.88	7	3K	42M
1396/06/12	14,285	13,135	14,285	13,348	(5.15)	14	3K	43M
1396/06/08	14,200	14,000	14,200	14,073	(0.26)	64	129K	2B
1396/06/07	13,997	13,699	14,499	14,110	3.25	108	187K	3B
1396/06/06	14,410	13,007	14,410	13,666	(1.29)	38	11K	151M
1396/06/05	13,999	13,289	14,660	13,845	(6.23)	71	27K	367M
1396/06/04	14,898	13,629	14,898	14,765	(2.5)	101	2M	37B
1396/06/01	15,599	14,000	15,660	15,143	6.22	67	51K	776M
1396/05/31	14,256	14,256	14,256	14,256	10.00	104	59K	845M
1396/05/30	12,960	12,960	12,960	12,960	10.00	4	10K	136M
1396/05/29	10,511	10,358	12,563	11,782	3.16	32	18K	216M
1396/05/28	12,002	11,250	12,002	11,421	(8.59)	36	14K	155M
1396/05/25	13,498	12,000	13,498	12,494	(0.26)	18	1K	17M
1396/05/24	13,000	11,611	13,000	12,527	(2.0)	24	17K	211M
1396/05/23	12,878	12,300	13,390	12,783	(1.83)	25	5K	67M
1396/05/22	13,990	12,900	13,990	13,021	(5.11)	23	12K	153M
1396/05/21	13,800	13,500	15,789	13,722	(8.18)	26	12K	163M
1396/05/18	14,158	13,400	15,220	14,944	1.01	56	363K	5B
1396/05/17	15,010	14,679	16,000	14,794	(9.29)	34	22K	329M
1396/05/16	16,999	15,088	16,999	16,309	(2.28)	29	24K	385M
1396/05/15	18,239	16,425	18,370	16,690	(8.54)	83	79K	1B
1396/05/11	18,843	17,142	18,843	18,249	6.53	259	582K	11B
1396/05/10	17,130	17,130	17,130	17,130	10.00	5	13K	219M
1396/05/09	15,573	15,573	15,573	15,573	9.99	156	3M	45B
1396/05/04	14,158	14,158	14,158	14,158	10.00	12	25K	361M
1396/05/01	12,871	12,871	12,871	12,871	10.00	5	20K	262M
1396/04/28	11,701	11,701	11,701	11,701	0.0	4	19K	224M
1396/04/27	11,701	11,701	11,701	11,701	9.99	6	6K	71M
1396/04/19	10,638	10,638	10,638	10,638	10.00	21	31K	329M
1396/03/17	9,671	9,671	9,671	9,671	10.00	15	10K	99M
1396/02/26	8,792	8,792	8,792	8,792	10.00	6	13K	111M
1396/02/19	7,993	7,993	7,993	7,993	9.99	4	2K	16M
1396/01/30	7,267	7,267	7,267	7,267	9.99	10	6K	44M
1396/01/26	6,607	6,607	6,607	6,607	9.99	6	11K	73M
1396/01/23	6,007	6,007	6,007	6,007	10.00	7	2K	10M
1396/01/14	5,461	5,461	5,461	5,461	9.99	2	1K	8M
1395/12/24	4,965	4,965	4,965	4,965	9.99	3	580	3M
1395/12/22	4,500	4,500	4,598	4,514	7.99	5	2K	11M
1395/11/26	4,500	4,500	4,500	4,500	0.0	5	59	266K
1395/11/24	4,500	4,500	4,500	4,500	(0.02)	2	650	3M
1395/11/23	4,501	4,501	4,501	4,501	0.09	2	50	225K
1395/11/19	4,300	4,300	4,500	4,497	5.81	9	10K	47M
1395/11/18	4,250	4,250	4,250	4,250	(0.16)	5	310	1M
1395/11/06	4,300	4,250	4,378	4,257	(2.74)	8	3K	14M
1395/10/20	4,500	4,350	4,500	4,377	(2.73)	4	1K	5M
1395/10/13	4,500	4,500	4,500	4,500	0.0	1	6	27K
1395/10/11	4,500	4,500	4,500	4,500	0.0	1	40	180K
1395/10/08	4,500	4,500	4,500	4,500	0.0	2	1K	5M
1395/10/07	4,500	4,500	4,500	4,500	(2.17)	1	3K	14M
1395/09/24	4,600	4,600	4,600	4,600	0.0	1	50	230K
1395/09/17	4,600	4,600	4,600	4,600	0.0	1	150	690K
1395/09/14	4,600	4,600	4,600	4,600	0.0	1	5K	22M
1395/09/02	4,600	4,600	4,600	4,600	0.0	1	65	299K
1395/09/01	4,600	4,600	4,600	4,600	(1.22)	3	460	2M
1395/08/10	4,700	4,600	4,700	4,657	1.24	5	3K	14M
1395/07/24	4,600	4,600	4,600	4,600	(0.02)	2	950	4M
1395/07/14	4,601	4,600	4,601	4,601	0.0	2	2K	9M
1395/07/13	4,601	4,601	4,601	4,601	(0.04)	1	2K	7M
1395/07/11	4,610	4,601	4,610	4,603	(0.17)	7	1K	5M
1395/07/04	4,611	4,610	4,611	4,611	0.09	2	300	1M
1395/07/03	4,610	4,606	4,610	4,607	(1.64)	2	389	2M
1395/06/17	4,601	4,601	5,000	4,684	1.83	4	2K	9M
1395/06/16	4,600	4,600	4,600	4,600	0.0	3	12K	53M
1395/06/10	4,600	4,600	4,600	4,600	0.0	1	39	179K
1395/06/08	4,600	4,600	4,600	4,600	(0.02)	2	139	639K
1395/06/07	4,600	4,600	4,601	4,601	7.00	4	2K	8M
1395/05/31	4,300	4,300	4,300	4,300	0.0	2	200	860K
1395/05/23	4,300	4,300	4,300	4,300	(0.09)	4	285	1M
1395/05/19	4,300	4,300	4,350	4,304	(0.32)	3	1K	5M
1395/05/17	4,300	4,300	4,350	4,318	1.12	3	390	2M
1395/05/06	4,270	4,270	4,270	4,270	0.0	3	4K	16M
1395/05/05	4,270	4,270	4,270	4,270	(0.21)	1	4K	15M
1395/05/04	4,279	4,279	4,280	4,279	0.0	2	3K	11M
1395/05/03	4,279	4,279	4,279	4,279	(0.02)	1	188	804K
1395/04/28	4,280	4,280	4,280	4,280	0.0	1	100	428K
1395/04/23	4,280	4,280	4,280	4,280	(0.23)	1	170	728K
1395/04/22	4,280	4,280	4,290	4,290	8.50	4	15K	63M
1395/04/12	4,000	3,900	4,000	3,954	(1.15)	5	542	2M
1395/04/08	4,000	4,000	4,000	4,000	1.60	1	248	992K
1395/03/31	4,000	3,800	4,000	3,937	(1.58)	3	600	2M
1395/03/25	4,000	4,000	4,000	4,000	1.01	2	144	576K
1395/03/23	4,000	3,900	4,000	3,960	(1.0)	7	508	2M
1395/03/17	4,000	4,000	4,000	4,000	4.99	1	248	992K
1395/03/16	3,810	3,810	3,810	3,810	0.0	1	20	76K
1395/03/08	3,810	3,810	3,810	3,810	(4.75)	4	2K	6M
1395/02/29	4,000	4,000	4,000	4,000	3.55	1	540	2M
1395/02/25	3,810	3,800	4,000	3,863	1.39	4	2K	7M
1395/02/21	3,810	3,810	3,810	3,810	(2.26)	2	1K	5M
1395/02/15	3,810	3,810	4,000	3,898	(2.55)	3	1K	4M
1395/02/14	4,000	4,000	4,000	4,000	0.0	1	50	200K
1395/02/13	4,000	4,000	4,000	4,000	(0.02)	2	423	2M
1395/02/12	4,002	4,000	4,002	4,001	0.96	6	927	4M
1395/01/22	4,000	3,800	4,000	3,963	12.75	2	11K	43M
1395/01/18	3,515	3,515	3,515	3,515	(0.14)	2	660	2M
1395/01/14	3,520	3,520	3,520	3,520	(1.23)	1	100	352K
1394/12/24	3,500	3,500	3,600	3,564	4.82	6	6K	22M
1394/12/19	3,400	3,400	3,400	3,400	6.25	3	3K	10M
1394/12/18	3,200	3,200	3,200	3,200	6.67	3	3K	10M
1394/12/17	3,000	3,000	3,000	3,000	5.23	1	1K	3M
1394/12/12	2,851	2,851	2,851	2,851	9.65	1	2K	7M
1394/12/10	2,600	2,600	2,600	2,600	(3.35)	1	10K	26M
1394/12/04	2,750	2,550	2,750	2,690	19.66	6	3K	9M
1394/11/26	2,548	2,548	2,548	2,548	(0.04)	3	105	268K
1394/11/25	2,549	2,549	2,549	2,549	0.0	1	50	127K
1394/11/19	2,549	2,549	2,549	2,549	0.0	1	100	255K
1394/11/18	2,549	2,549	2,549	2,549	0.12	1	5	13K
1394/11/17	2,546	2,545	2,548	2,546	(4.07)	4	40	102K
1394/11/14	2,654	2,654	2,654	2,654	6.16	1	800	2M
1394/11/13	2,500	2,500	2,500	2,500	(1.26)	1	550	1M
1394/11/12	2,457	2,457	2,548	2,532	(0.59)	5	30	76K
1394/11/11	2,547	2,547	2,547	2,547	0.0	1	11	28K
1394/10/28	2,500	2,500	2,550	2,547	1.88	2	5K	14M
1394/10/26	2,500	2,500	2,500	2,500	15.74	16	12K	29M
1394/10/02	2,160	2,160	2,160	2,160	0.47	7	190	410K
1394/09/18	2,150	2,150	2,150	2,150	0.28	3	90	194K
1394/09/07	2,100	2,100	2,151	2,144	1.32	2	2K	4M
1394/09/04	2,100	2,100	2,151	2,116	36.52	2	440	931K
1394/06/22	1,550	1,550	1,550	1,550	(5.78)	3	3K	5M
1394/06/03	1,645	1,645	1,645	1,645	6.06	1	300	494K
1394/06/02	1,551	1,551	1,551	1,551	121.57	5	14K	22M