Name: قند ارومیه
Creator: حال و هوا

جدول آخرین قیمت و نمودار
قند ارومیه
قاروم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	117,800	117,800	117,800	116,800	0.09	1	1K	157M
1405/06/28	116,800	116,800	116,800	116,700	0.86	5	10K	1B
1405/06/25	116,800	116,800	116,800	115,700	0.0	2	301	35M
1405/06/24	115,700	115,700	115,700	115,700	0.96	8	12K	1B
1405/06/23	115,200	115,200	115,200	114,600	0.44	6	5K	535M
1405/06/22	114,800	114,800	114,800	114,100	0.35	4	4K	414M
1405/06/21	114,700	114,700	114,700	113,700	0.09	3	1K	125M
1405/06/18	114,600	114,600	114,600	113,600	0.09	1	1K	127M
1405/06/17	114,200	114,200	114,200	113,500	0.35	4	4K	471M
1405/06/16	113,500	113,500	113,500	113,100	0.62	4	7K	799M
1405/06/15	112,400	112,400	112,400	112,400	0.99	7	11K	1B
1405/06/14	110,500	110,500	111,600	111,300	0.72	13	16K	2B
1405/06/11	110,500	110,400	110,500	110,500	0.91	39	43K	5B
1405/06/10	110,400	110,400	110,400	109,500	0.09	5	1K	130M
1405/06/09	110,100	110,100	110,100	109,400	0.27	9	3K	306M
1405/06/08	109,400	109,400	109,400	109,100	0.65	8	8K	856M
1405/06/07	109,400	109,400	109,400	109,100	0.65	8	8K	856M
1405/06/04	108,400	108,400	108,400	108,400	0.93	15	10K	1B
1405/06/03	107,400	107,000	107,400	107,400	0.94	21	19K	2B
1405/06/02	106,400	105,700	106,400	106,400	0.95	24	27K	3B
1405/06/01	105,400	105,400	105,400	105,400	0.96	31	28K	3B
1405/05/31	104,400	104,400	104,400	104,400	0.97	3	8K	886M
1405/05/28	104,400	104,400	104,400	103,400	0.0	2	101	11M
1405/05/27	104,300	104,300	104,300	103,400	0.10	4	622	65M
1405/05/26	103,600	103,600	103,600	103,300	0.68	4	6K	637M
1405/05/25	103,500	103,500	103,500	102,600	0.10	2	500	52M
1405/05/24	102,500	102,500	102,500	102,500	0.99	7	17K	2B
1405/05/21	102,500	102,500	102,500	101,500	0.0	1	100	10M
1405/05/20	102,500	102,500	102,500	101,500	0.0	1	100	10M
1405/05/19	102,000	102,000	102,000	101,500	0.50	4	4K	392M
1405/05/18	101,200	101,200	101,200	101,000	0.80	4	7K	662M
1405/05/17	100,800	100,800	100,800	100,200	0.36	4	3K	282M
1405/05/14	100,830	100,830	100,830	100,830	0.99	6	3K	352M
1405/05/13	99,840	99,840	99,840	99,840	0.99	18	29K	3B
1405/05/12	99,840	99,840	99,840	99,840	0.99	18	29K	3B
1405/05/11	98,860	98,860	98,860	98,860	0.99	10	17K	2B
1405/05/10	98,860	98,860	98,860	98,860	0.99	1	13	1M
1405/05/07	98,850	98,850	98,850	97,890	0.01	1	114	11M
1405/05/06	98,430	98,430	98,430	97,880	0.43	2	4K	441M
1405/05/05	98,230	98,230	98,230	97,460	0.21	3	2K	211M
1405/05/04	98,100	98,100	98,100	97,260	0.13	6	1K	133M
1405/05/03	97,990	97,990	97,990	97,130	0.11	4	1K	116M
1405/04/31	97,990	97,990	97,990	97,990	1.00	1	52	5M
1405/04/30	97,990	97,990	97,990	97,990	1.00	1	52	5M
1405/04/29	97,020	97,020	97,020	97,020	1.00	8	8K	768M
1405/04/28	97,020	97,020	97,020	97,020	1.00	3	757	73M
1405/04/27	96,060	96,060	96,060	96,060	1.00	9	18K	2B
1405/04/24	96,060	96,060	96,060	96,060	1.00	2	3K	295M
1405/04/23	95,110	95,110	95,110	95,110	1.00	12	12K	1B
1405/04/22	95,110	95,110	95,110	95,110	1.00	5	2K	144M
1405/04/21	95,110	95,110	95,110	95,110	1.00	3	2K	172M
1405/04/20	95,110	95,110	95,110	95,110	1.00	7	5K	442M
1405/04/17	94,600	94,600	94,600	94,170	0.53	10	8K	759M
1405/04/16	94,510	94,510	94,510	93,670	0.10	1	1K	132M
1405/04/15	93,720	93,720	93,720	93,580	0.84	4	17K	2B
1405/04/14	93,720	93,720	93,720	93,580	0.84	4	17K	2B
1405/04/13	93,720	93,720	93,720	93,580	0.84	4	17K	2B
1405/04/10	93,720	93,720	93,720	93,580	0.84	4	17K	2B
1405/04/09	93,640	93,640	93,640	92,800	0.09	3	2K	165M
1405/04/08	93,460	93,460	93,460	92,720	0.19	3	4K	374M
1405/04/07	93,280	93,280	93,280	92,540	0.19	6	4K	358M
1405/04/06	93,220	93,220	93,220	92,360	0.07	1	1K	115M
1405/04/03	92,300	92,300	92,300	92,300	0.98	9	42K	4B
1405/04/02	92,300	92,300	92,300	92,300	0.98	9	42K	4B
1405/03/31	91,950	91,950	91,950	91,400	0.38	3	8K	693M
1405/03/30	91,900	91,900	91,900	91,050	0.05	2	1K	95M
1405/03/27	91,500	91,500	91,500	91,000	0.44	3	7K	669M
1405/03/26	91,200	91,200	91,200	90,600	0.33	4	6K	523M
1405/03/25	91,000	91,000	91,000	90,300	0.22	4	4K	364M
1405/03/24	91,000	91,000	91,000	90,100	0.0	4	232	21M
1405/03/23	90,100	90,100	90,100	90,100	0.95	12	54K	5B
1405/03/20	90,100	90,100	90,100	90,100	0.95	3	2K	224M
1405/03/19	90,100	90,100	90,100	90,100	0.95	3	2K	187M
1405/03/16	89,250	89,250	89,250	89,250	0.96	6	6K	501M
1405/03/13	88,400	88,400	88,400	88,400	0.97	14	8K	692M
1405/03/12	87,550	87,550	87,550	87,550	0.98	20	15K	1B
1405/03/11	87,550	87,550	87,550	87,550	0.98	1	1K	108M
1405/03/10	86,700	86,700	86,700	86,700	0.99	13	10K	827M
1405/03/09	86,700	86,700	86,700	86,700	0.99	3	4K	321M
1405/03/06	85,850	85,850	85,850	85,850	1.00	10	24K	2B
1405/03/05	85,850	85,850	85,850	85,850	1.00	10	24K	2B
1405/03/04	85,850	85,850	85,850	85,850	1.00	1	100	9M
1405/03/03	85,000	85,000	85,000	85,000	0.95	2	25K	2B
1405/02/30	84,200	84,200	84,200	84,200	0.96	8	27K	2B
1405/02/29	84,200	84,200	84,200	84,200	0.96	1	58	5M
1404/12/03	83,400	83,400	83,400	83,400	0.97	9	21K	2B
1404/12/02	81,650	81,650	83,250	82,600	0.18	11	8K	643M
1404/11/29	82,450	82,450	82,450	82,450	(0.96)	8	8K	628M
1404/11/28	83,250	83,250	83,250	83,250	(0.95)	4	3K	248M
1404/11/19	84,050	84,050	84,050	84,050	0.96	2	2K	209M
1404/11/18	83,250	83,250	83,250	83,250	(0.95)	3	10K	873M
1404/11/14	84,050	84,050	84,050	84,050	0.90	2	8K	662M
1404/11/13	82,950	82,950	84,450	83,300	(0.54)	4	3K	223M
1404/11/08	84,450	82,900	84,500	83,750	0.06	3	1K	122M
1404/11/07	83,700	83,700	83,700	83,700	(0.95)	5	39K	3B
1404/11/06	84,500	84,500	84,500	84,500	(1.0)	3	6K	496M
1404/10/29	84,850	84,850	86,500	85,350	(0.41)	6	4K	330M
1404/10/28	86,850	85,150	86,850	85,700	(0.35)	15	7K	629M
1404/10/24	86,000	85,900	86,000	86,000	0.70	3	8K	703M
1404/10/23	84,900	84,900	84,900	85,400	(0.41)	3	3K	253M
1404/10/22	85,050	85,050	85,050	85,750	(0.17)	2	1K	104M
1404/10/21	86,800	85,300	86,800	85,900	(0.29)	3	4K	341M
1404/10/20	86,700	86,650	86,700	86,150	0.35	5	3K	238M
1404/10/17	85,050	85,050	85,050	85,850	(0.06)	2	400	34M
1404/10/16	86,600	85,800	86,600	85,900	0.17	10	10K	868M
1404/10/14	86,600	86,600	86,600	85,750	0.0	1	100	9M
1404/10/10	86,300	86,300	86,300	85,750	0.35	13	4K	360M
1404/10/09	85,850	85,800	85,850	85,450	0.53	14	6K	535M
1404/10/08	85,600	84,000	85,600	85,000	0.24	10	5K	388M
1404/10/07	84,850	84,800	84,850	84,800	0.89	15	12K	1B
1404/10/06	84,600	84,550	84,600	84,050	0.30	5	4K	321M
1404/10/03	83,800	83,800	83,800	83,800	0.96	11	7K	614M
1404/10/02	83,050	83,000	83,050	83,000	0.91	11	4K	345M
1404/10/01	82,250	82,250	82,250	82,250	0.98	4	2K	174M
1404/09/30	80,650	80,650	81,450	81,450	0.0	4	9K	744M
1404/09/29	82,750	81,150	82,750	81,450	(0.61)	20	13K	1B
1404/09/26	81,250	81,250	82,850	81,950	(0.12)	5	1K	118M
1404/09/23	82,600	81,850	82,600	82,050	0.31	8	963	79M
1404/09/22	81,800	81,800	81,800	81,800	0.93	3	1K	115M
1404/09/19	82,200	80,650	82,200	81,050	(0.49)	11	21K	2B
1404/09/17	82,150	81,950	82,150	81,450	0.06	2	2K	133M
1404/09/16	80,700	80,700	80,700	81,400	(0.12)	7	3K	228M
1404/09/15	82,100	80,550	82,100	81,500	0.18	6	6K	525M
1404/09/12	81,850	81,500	81,850	81,350	0.37	6	4K	352M
1404/09/11	81,000	80,600	81,100	81,050	0.93	26	23K	2B
1404/09/10	80,300	80,300	80,300	80,300	0.94	23	24K	2B
1404/09/09	79,900	79,900	79,900	79,550	0.51	4	5K	411M
1404/09/08	79,150	79,150	79,150	79,150	0.96	10	11K	888M
1404/08/25	86,400	86,400	86,400	86,400	0.99	5	6K	499M
1404/08/24	85,650	85,650	85,650	85,550	0.82	6	5K	427M
1404/08/21	84,850	84,850	84,850	84,850	0.95	5	2K	194M
1404/08/20	84,050	84,050	84,050	84,050	0.96	8	3K	254M
1404/08/19	83,250	83,250	83,250	83,250	0.97	14	7K	579M
1404/08/18	82,450	82,450	82,450	82,450	0.98	12	6K	470M
1404/08/17	81,650	81,650	81,650	81,650	0.99	4	3K	233M
1404/08/14	81,350	81,350	81,350	80,850	0.37	8	2K	130M
1404/08/13	81,350	81,350	81,350	80,550	0.0	2	9	732K
1404/08/11	81,300	81,300	81,300	80,550	0.06	2	383	31M
1404/08/10	81,200	81,200	81,200	80,500	0.12	2	427	35M
1404/08/07	80,400	80,400	80,400	80,400	0.94	10	17K	1B
1404/08/06	80,350	80,350	80,350	79,650	0.06	4	492	40M
1404/08/05	80,100	80,100	80,100	79,600	0.32	5	2K	147M
1404/08/04	80,100	80,100	80,100	79,350	0.0	1	100	8M
1404/08/03	80,100	80,100	80,100	79,350	0.0	3	188	15M
1404/07/30	79,350	79,350	79,350	79,350	0.95	3	2K	152M
1404/07/28	78,600	78,600	78,600	78,600	0.96	2	2K	165M
1404/07/26	77,850	77,850	77,850	77,850	0.97	4	3K	241M
1404/07/22	77,100	77,100	77,100	77,100	0.98	2	2K	139M
1404/07/19	76,350	76,350	76,350	76,350	0.99	5	2K	155M
1404/07/16	76,350	76,000	76,350	75,600	0.0	2	87	7M
1404/07/15	76,350	76,350	76,350	75,600	0.0	1	100	8M
1404/07/14	76,350	76,350	76,350	75,600	0.0	7	3K	231M
1404/07/13	76,350	74,900	76,350	75,600	0.0	6	2K	157M
1404/07/12	74,850	74,850	76,350	75,600	0.0	5	8K	604M
1404/07/09	76,300	74,800	76,300	75,600	0.07	7	8K	625M
1404/07/08	76,300	74,800	76,300	75,550	0.0	6	4K	280M
1404/07/07	75,000	75,000	75,000	75,550	(0.26)	18	40K	3B
1404/07/06	75,000	75,000	75,000	75,750	0.0	2	2K	135M
1404/07/05	75,750	75,750	75,750	75,750	(1.94)	1	1K	90M
1404/06/31	76,550	76,550	76,550	77,250	(0.06)	5	7K	553M
1404/06/30	76,600	76,600	76,600	77,300	(0.06)	12	10K	794M
1404/06/29	76,600	76,600	76,600	77,350	0.0	1	3K	228M
1404/06/26	77,350	77,350	77,350	77,350	(1.96)	13	16K	1B
1404/06/23	78,150	78,150	78,150	78,900	0.0	2	2K	117M
1404/06/22	78,150	78,150	78,150	78,900	0.0	2	1K	112M
1404/06/18	78,150	78,150	78,150	78,900	0.0	5	3K	239M
1404/06/17	78,200	78,200	78,200	78,900	(0.06)	8	5K	410M
1404/06/15	76,650	76,650	76,650	78,950	(0.06)	4	3K	232M
1404/06/12	77,650	77,650	80,800	79,000	0.64	9	56K	5B
1404/06/11	76,400	76,400	76,400	78,500	(0.32)	20	28K	2B
1404/06/09	76,800	76,750	76,850	78,750	(0.38)	7	35K	3B
1404/06/08	78,700	77,750	79,000	79,050	0.0	4	104	8M
1404/06/05	76,350	76,350	81,050	79,050	0.44	16	55K	4B
1404/06/04	76,850	76,850	76,850	78,700	(0.63)	18	56K	4B
1404/06/03	77,000	77,000	77,000	79,200	0.0	1	1	77K
1404/06/01	79,550	79,550	79,550	79,200	0.0	2	2K	140M
1404/05/29	81,550	81,550	81,550	79,200	0.0	1	620	51M
1404/05/28	81,500	81,500	81,550	79,200	0.0	3	617	50M
1404/05/27	81,500	81,500	81,500	79,200	0.0	2	623	51M
1404/05/26	76,850	76,850	76,850	79,200	0.0	2	1K	98M
1404/05/22	77,200	77,200	80,300	79,200	0.0	2	2K	132M
1404/05/21	77,400	77,400	77,500	79,200	(0.06)	5	5K	349M
1404/05/19	77,700	77,700	77,700	79,250	0.0	1	1K	91M
1404/05/18	80,000	79,200	80,000	79,250	(4.92)	16	12K	983M
1404/05/15	80,850	80,850	80,850	83,350	0.0	2	2K	162M
1404/05/14	80,850	80,850	80,850	83,350	0.0	2	2K	181M
1404/05/13	80,850	80,850	80,850	83,350	0.0	3	1K	116M
1404/05/12	80,850	80,850	80,850	83,350	0.0	1	571	46M
1404/05/08	81,000	81,000	81,050	83,350	(0.06)	4	6K	473M
1404/05/07	81,050	81,000	81,100	83,400	(0.12)	10	10K	825M
1404/05/06	82,700	82,400	82,700	83,500	(0.12)	20	21K	2B
1404/05/05	82,800	82,800	83,000	83,600	0.0	3	5K	444M
1404/05/04	85,000	83,200	85,750	83,600	0.36	16	30K	3B
1404/05/01	82,900	82,900	83,400	83,300	0.0	6	3K	239M
1404/04/31	81,050	81,050	81,100	83,300	(0.3)	6	24K	2B
1404/04/30	82,300	82,300	85,500	83,550	0.54	13	51K	4B
1404/04/29	80,750	80,750	80,750	83,100	(0.12)	1	10K	808M
1404/04/28	81,000	81,000	81,000	83,200	(0.36)	7	28K	2B
1404/04/25	81,150	81,150	81,700	83,500	(0.18)	13	14K	1B
1404/04/24	85,550	83,450	85,700	83,650	0.48	11	44K	4B
1404/04/23	81,150	81,150	84,000	83,250	(0.48)	10	38K	3B
1404/04/22	81,250	81,250	81,900	83,650	(0.06)	6	8K	627M
1404/04/21	82,400	82,400	85,700	83,700	0.54	12	46K	4B
1404/04/18	81,200	81,200	81,200	83,250	(0.54)	13	45K	4B
1404/04/17	82,550	82,550	85,900	83,700	0.36	12	30K	3B
1404/04/16	81,200	81,200	81,200	83,400	(0.36)	9	29K	2B
1404/04/11	81,300	81,300	81,300	83,700	(0.12)	6	8K	650M
1404/04/09	81,350	81,350	81,350	83,800	0.0	2	1K	111M
1404/04/08	81,350	81,350	81,350	83,800	(0.06)	3	3K	244M
1404/04/07	81,350	81,350	81,350	83,850	0.0	2	1K	106M
1404/03/21	85,900	81,150	85,900	83,850	0.48	9	38K	3B
1404/03/20	81,400	81,350	81,400	83,450	(0.48)	10	39K	3B
1404/03/19	86,100	82,050	86,200	83,850	0.18	13	21K	2B
1404/03/18	83,200	81,650	83,300	83,700	(0.53)	28	49K	4B
1404/03/17	84,150	84,000	84,150	84,150	0.0	3	2K	135M
1404/03/13	85,000	85,000	85,000	84,150	0.0	5	2K	178M
1404/03/12	83,050	81,200	86,000	84,150	0.60	15	55K	5B
1404/03/11	86,350	81,350	86,350	83,650	(0.24)	43	91K	8B
1404/03/10	84,000	82,750	86,250	83,850	0.12	13	14K	1B
1404/03/07	82,400	81,400	83,950	83,750	(0.12)	10	21K	2B
1404/03/06	83,000	83,000	86,150	83,850	0.24	12	29K	3B
1404/03/05	81,350	81,350	81,350	83,650	(0.24)	9	21K	2B
1404/03/04	81,350	81,350	81,350	83,850	0.0	2	1K	101M
1404/03/03	85,000	84,000	86,000	83,850	0.36	12	36K	3B
1404/02/31	85,500	81,450	85,500	83,550	(0.48)	11	40K	3B
1404/02/30	84,600	84,600	86,300	83,950	0.12	10	13K	1B
1404/02/29	82,950	82,950	86,250	83,850	0.12	11	14K	1B
1404/02/28	82,050	81,350	82,550	83,750	(0.12)	15	12K	949M
1404/02/27	86,250	84,900	86,250	83,850	0.0	3	557	48M
1404/02/24	81,350	81,350	81,450	83,850	0.0	3	122	10M
1404/02/23	81,450	81,400	81,450	83,850	(0.06)	6	3K	282M
1404/02/22	81,550	81,550	86,550	83,900	(0.18)	35	62K	5B
1404/02/21	81,650	81,650	81,650	84,050	(0.12)	6	11K	928M
1404/02/20	81,800	81,800	84,000	84,150	(0.18)	14	15K	1B
1404/02/17	81,850	81,850	84,700	84,300	(0.06)	8	4K	366M
1404/02/16	81,950	81,950	82,050	84,350	(0.12)	16	9K	774M
1404/02/15	82,200	82,200	82,200	84,450	(0.3)	21	24K	2B
1404/02/14	82,300	82,300	82,950	84,700	(0.12)	15	10K	814M
1404/02/13	87,000	85,550	87,000	84,800	0.06	5	6K	536M
1404/02/10	86,900	82,150	86,900	84,750	0.12	39	32K	3B
1404/02/09	82,350	82,350	82,600	84,650	(0.24)	18	21K	2B
1404/02/08	82,600	82,600	84,300	84,850	(0.35)	20	31K	3B
1404/02/06	82,600	82,600	82,600	85,150	0.0	1	123	10M
1404/02/03	82,750	82,750	83,000	85,150	(0.18)	11	13K	1B
1404/02/02	82,850	82,850	82,850	85,300	(0.12)	7	11K	895M
1404/02/01	83,750	83,750	86,000	85,400	(1.04)	31	85K	7B
1404/01/31	83,850	83,850	88,000	86,300	(0.12)	28	17K	1B
1404/01/30	84,050	84,050	84,050	86,400	(0.23)	18	16K	1B
1404/01/26	84,050	84,050	84,050	86,600	0.0	2	2K	168M
1404/01/25	84,150	84,150	84,200	86,600	(0.17)	18	12K	1B
1404/01/24	83,650	83,650	87,550	86,750	(1.48)	30	67K	6B
1404/01/20	85,500	85,500	85,500	88,050	(0.06)	5	3K	279M
1404/01/18	85,500	85,500	85,500	88,100	0.0	2	874	75M
1404/01/16	83,800	83,800	83,800	88,100	(0.11)	4	5K	459M
1404/01/06	85,650	85,650	85,650	88,200	(0.06)	1	4K	309M
1404/01/05	85,700	85,700	85,700	88,250	(0.06)	4	3K	271M
1403/12/28	85,700	85,700	85,700	88,300	(0.06)	2	5K	428M
1403/12/27	83,950	83,950	83,950	88,350	0.0	1	671	56M
1403/12/26	85,700	85,700	85,700	88,350	0.0	3	2K	146M
1403/12/25	85,850	85,850	85,850	88,350	(0.17)	8	14K	1B
1403/12/22	86,050	86,050	86,050	88,500	(0.23)	6	18K	2B
1403/12/20	86,100	86,100	86,100	88,700	(0.06)	2	3K	271M
1403/12/19	90,800	86,450	90,800	88,750	(0.39)	29	31K	3B
1403/12/18	89,550	84,500	89,550	89,100	2.47	66	145K	13B
1403/12/14	86,950	86,950	86,950	86,950	2.96	6	3K	261M
1403/12/13	84,450	84,450	84,450	84,450	2.99	2	6K	490M
1403/12/12	82,000	82,000	82,000	82,000	2.95	9	77K	6B
1403/12/07	81,800	81,800	81,800	79,650	0.25	4	22K	2B
1403/12/06	81,350	81,350	81,350	79,450	0.57	13	50K	4B
1403/12/05	81,350	81,350	81,350	79,000	0.0	3	1K	120M
1403/12/04	82,200	82,200	82,200	79,000	0.89	20	45K	4B
1403/12/01	80,600	80,600	80,600	78,300	0.0	2	126	10M
1403/11/30	80,600	80,600	80,600	78,300	0.0	2	1K	89M
1403/11/29	80,600	80,600	80,600	78,300	0.0	4	1K	96M
1403/11/28	80,550	80,550	80,550	78,300	0.06	8	5K	417M
1403/11/27	80,450	80,450	80,450	78,250	0.13	10	9K	742M
1403/11/23	80,400	80,400	80,400	78,150	0.06	4	4K	303M
1403/11/21	80,400	80,400	80,400	78,100	0.0	2	2K	136M
1403/11/17	80,400	80,400	80,400	78,100	0.0	1	1	80K
1403/11/16	80,400	80,400	80,400	78,100	0.0	1	1	80K
1403/11/15	80,400	80,400	80,400	78,100	0.0	2	1K	85M
1403/11/14	81,750	81,750	81,750	78,100	0.26	7	13K	1B
1403/11/13	80,050	80,050	80,050	77,900	0.19	5	15K	1B
1403/11/10	80,050	80,050	80,050	77,750	0.0	4	621	50M
1403/11/08	80,050	80,050	80,050	77,750	0.0	2	314	25M
1403/11/06	79,950	79,950	79,950	77,750	0.13	5	10K	813M
1403/11/03	79,800	79,800	79,800	77,650	0.19	1	16K	1B
1403/11/01	79,600	79,600	79,600	77,500	0.26	6	21K	2B
1403/10/30	79,550	79,550	79,550	77,300	0.06	4	7K	564M
1403/10/29	79,100	79,100	79,100	77,250	0.59	11	52K	4B
1403/10/26	80,400	80,400	80,400	76,800	0.26	13	15K	1B
1403/10/24	78,800	78,800	78,800	76,600	0.07	10	3K	241M
1403/10/23	78,800	78,800	78,800	76,550	0.0	5	2K	184M
1403/10/22	78,800	78,800	78,800	76,550	0.0	4	3K	227M
1403/10/19	78,800	78,800	78,800	76,550	0.0	2	105	8M
1403/10/18	78,800	78,800	78,800	76,550	0.0	3	731	58M
1403/10/17	80,300	80,300	80,300	76,550	0.07	3	3K	220M
1403/10/15	78,750	78,750	78,750	76,500	0.0	2	663	52M
1403/10/12	78,750	78,750	78,750	76,500	0.0	6	3K	214M
1403/10/11	78,700	78,700	78,700	76,500	0.07	4	3K	253M
1403/10/10	78,650	78,650	78,650	76,450	0.07	8	4K	316M
1403/10/09	76,500	76,500	76,500	76,400	0.0	1	529	40M
1403/10/08	78,450	78,450	78,450	76,400	0.26	10	21K	2B
1403/10/05	80,150	73,600	80,150	76,200	(0.2)	16	24K	2B
1403/10/04	78,550	78,550	78,550	76,350	0.07	6	5K	384M
1403/10/03	78,550	78,550	78,550	76,300	0.0	3	729	57M
1403/10/01	78,550	78,550	78,550	76,300	0.0	1	652	51M
1403/09/28	78,550	78,550	78,550	76,300	0.0	4	2K	127M
1403/09/27	78,250	78,200	78,300	76,300	0.33	25	29K	2B
1403/09/26	76,200	74,100	78,200	76,050	(0.26)	20	28K	2B
1403/09/25	78,250	78,250	78,250	76,250	0.33	15	30K	2B
1403/09/24	78,200	78,200	78,200	76,000	0.07	10	8K	619M
1403/09/21	76,200	76,200	76,200	75,950	0.0	1	1	76K
1403/09/20	79,600	72,100	79,600	75,950	0.13	27	36K	3B
1403/09/19	78,100	78,100	78,100	75,850	0.0	6	1K	88M
1403/09/18	78,100	78,100	78,100	75,850	0.0	5	2K	147M
1403/09/17	78,050	78,050	78,050	75,850	0.07	7	7K	542M
1403/09/14	78,050	78,050	78,050	75,800	0.0	1	2	156K
1403/09/13	78,050	78,050	78,050	75,800	0.0	5	1K	111M
1403/09/12	73,650	73,650	77,850	75,800	0.26	27	30K	2B
1403/09/11	73,700	73,700	73,800	75,600	(0.13)	49	16K	1B
1403/09/10	75,000	75,000	77,850	75,700	0.13	17	10K	786M
1403/09/07	76,150	73,400	76,150	75,600	(0.07)	25	21K	2B
1403/09/06	77,850	77,850	77,850	75,650	0.07	14	9K	674M
1403/09/05	75,200	75,200	77,750	75,600	0.13	14	12K	897M
1403/09/04	77,700	76,600	77,700	75,500	0.07	20	5K	400M
1403/09/03	77,700	77,000	77,700	75,450	0.0	5	2K	162M
1403/08/23	83,100	80,100	83,750	81,450	0.12	22	15K	1B
1403/08/22	79,200	79,150	81,450	81,350	(0.12)	9	14K	1B
1403/08/21	83,150	83,050	83,650	81,450	0.25	14	22K	2B
1403/08/20	83,200	78,950	83,200	81,250	(0.06)	20	16K	1B
1403/08/19	81,000	81,000	83,200	81,300	0.0	8	4K	302M
1403/08/16	81,000	81,000	83,150	81,300	0.06	6	6K	500M
1403/08/15	82,000	81,000	82,000	81,250	0.0	6	2K	158M
1403/08/14	79,100	79,000	79,100	81,250	(0.18)	18	13K	1B
1403/08/13	82,900	82,850	82,900	81,400	0.06	9	6K	456M
1403/08/12	83,200	79,300	83,200	81,350	0.06	7	8K	672M
1403/08/09	78,950	78,950	79,000	81,300	(0.06)	17	4K	310M
1403/08/08	79,050	79,050	79,100	81,350	(0.12)	10	12K	985M
1403/08/07	83,800	83,400	83,800	81,450	0.06	5	3K	254M
1403/08/06	83,200	83,200	83,400	81,400	0.12	13	10K	833M
1403/08/05	79,050	79,050	79,100	81,300	(0.18)	25	16K	1B
1403/08/02	83,800	83,800	83,800	81,450	0.06	4	3K	261M
1403/08/01	80,000	79,000	80,000	81,400	0.0	9	1K	112M
1403/07/30	79,000	79,000	83,650	81,400	0.0	8	3K	219M
1403/07/29	83,000	79,050	83,800	81,400	(0.06)	23	13K	1B
1403/07/28	83,800	81,400	83,800	81,450	0.06	16	9K	711M
1403/07/25	83,800	83,600	83,800	81,400	0.0	7	1K	106M
1403/07/24	83,600	83,600	83,600	81,400	0.25	30	19K	2B
1403/07/23	83,500	83,500	83,500	81,200	0.12	5	9K	713M
1403/07/22	83,400	83,400	83,400	81,100	0.12	10	9K	716M
1403/07/21	81,800	81,800	83,400	81,000	0.0	7	4K	324M
1403/07/18	81,800	81,800	81,800	81,000	0.0	15	8K	625M
1403/07/17	80,250	80,250	80,250	81,000	(0.06)	6	16K	1B
1403/07/16	80,300	80,300	80,300	81,050	(0.06)	9	9K	697M
1403/07/15	80,300	80,300	80,300	81,100	0.0	2	151	12M
1403/07/14	80,300	80,300	80,300	81,100	0.0	1	1K	80M
1403/07/11	80,300	80,300	80,300	81,100	0.0	1	1K	80M
1403/07/10	81,100	81,100	81,100	81,100	0.0	2	3K	228M
1403/07/09	81,900	81,100	81,900	81,100	0.0	8	6K	510M
1403/07/08	80,300	80,300	81,900	81,100	0.0	3	6K	448M
1403/07/07	80,300	80,300	80,300	81,100	0.0	1	500	40M
1403/07/04	82,000	79,400	82,000	81,100	0.0	4	9K	714M
1403/07/03	82,450	79,500	82,950	81,100	0.0	14	5K	386M
1403/07/02	78,750	78,750	78,750	81,100	(0.06)	5	5K	394M
1403/07/01	78,800	78,800	78,800	81,150	(0.06)	4	5K	414M
1403/06/28	79,000	78,850	79,000	81,200	(0.06)	3	5K	411M
1403/06/27	79,000	78,900	79,000	81,250	(0.06)	4	3K	210M
1403/06/26	79,000	78,950	79,000	81,300	(0.06)	2	4K	294M
1403/06/25	79,050	79,000	79,050	81,350	0.0	2	2K	158M
1403/06/24	79,000	79,000	80,000	81,350	(0.06)	4	3K	216M
1403/06/21	81,000	81,000	81,000	81,400	0.0	4	275	22M
1403/06/20	79,150	79,100	79,150	81,400	(0.12)	10	10K	804M
1403/06/19	79,200	79,150	79,200	81,500	(0.06)	6	5K	385M
1403/06/18	79,200	79,200	81,600	81,550	(0.06)	5	5K	438M
1403/06/17	79,500	79,250	79,500	81,600	(0.06)	3	7K	556M
1403/06/13	82,350	82,350	82,350	81,650	0.0	2	1K	82M
1403/06/11	81,000	81,000	81,000	81,650	0.0	4	5K	433M
1403/06/10	83,100	81,700	83,100	81,650	0.18	10	30K	2B
1403/06/07	80,000	80,000	80,000	81,500	(0.06)	1	6K	480M
1403/06/06	80,000	80,000	80,000	81,550	0.0	1	3K	240M
1403/06/05	80,000	80,000	80,000	81,550	(0.06)	2	5K	400M
1403/06/03	80,000	80,000	80,000	81,600	0.0	2	3K	240M
1403/05/31	80,050	80,050	80,050	81,600	(0.06)	6	5K	395M
1403/05/30	80,050	80,050	80,050	81,650	0.0	2	2K	160M
1403/05/29	80,500	80,100	80,500	81,650	(0.06)	3	5K	439M
1403/05/28	81,000	81,000	81,000	81,700	0.0	1	2K	134M
1403/05/27	80,150	80,150	80,150	81,700	(0.06)	3	5K	401M
1403/05/24	81,000	81,000	81,000	81,750	(0.06)	6	14K	1B
1403/05/23	81,000	81,000	81,000	81,800	0.0	4	3K	215M
1403/05/22	81,000	81,000	81,000	81,800	0.0	2	2K	202M
1403/05/21	81,000	81,000	81,000	81,800	0.0	2	3K	243M
1403/05/20	81,000	81,000	81,000	81,800	0.0	2	5K	405M
1403/05/16	81,000	81,000	81,000	81,800	0.0	1	1K	81M
1403/05/15	81,000	81,000	81,000	81,800	0.0	3	2K	178M
1403/05/14	81,000	81,000	81,000	81,800	0.0	2	2K	138M
1403/05/13	79,400	79,400	79,400	81,800	0.0	1	1K	79M
1403/05/10	79,400	79,400	79,400	81,800	0.0	1	52	4M
1403/05/09	79,400	79,400	79,400	81,800	0.0	1	2K	159M
1403/05/08	79,450	79,450	79,600	81,800	(0.06)	4	6K	495M
1403/05/06	81,900	81,900	81,900	81,850	0.0	1	1K	82M
1403/05/03	82,300	81,950	82,300	81,850	0.0	2	3K	266M
1403/05/02	79,650	79,550	79,750	81,850	(0.18)	14	15K	1B
1403/05/01	82,100	79,600	82,100	82,000	(0.06)	7	7K	541M
1403/04/31	82,100	82,100	82,850	82,050	0.0	6	6K	464M
1403/04/30	82,200	79,600	82,200	82,050	0.0	7	7K	543M
1403/04/27	82,500	80,100	83,000	82,050	0.0	6	8K	652M
1403/04/24	83,850	82,100	83,850	82,050	0.0	4	5K	443M
1403/04/23	83,000	83,000	83,000	82,050	0.0	3	4K	304M
1403/04/20	83,950	83,950	83,950	82,050	0.06	2	4K	321M
1403/04/19	83,000	82,500	84,000	82,000	0.06	9	10K	840M
1403/04/18	84,300	82,500	84,300	81,950	0.06	7	4K	365M
1403/04/17	82,000	79,400	84,300	81,900	0.06	12	12K	957M
1403/04/16	81,650	81,650	84,050	81,850	0.24	17	23K	2B
1403/04/13	81,650	81,650	81,650	81,650	0.0	2	3K	245M
1403/04/12	81,650	80,500	81,650	81,650	0.0	4	7K	556M
1403/04/11	80,650	80,000	81,650	81,650	0.0	7	7K	593M
1403/04/10	80,500	80,000	80,500	81,650	0.0	4	4K	322M
1403/04/09	81,700	80,500	81,700	81,650	0.0	5	6K	486M
1403/04/06	81,700	81,650	81,700	81,650	0.0	13	11K	876M
1403/04/04	80,150	80,150	81,800	81,650	(0.12)	7	17K	1B
1403/04/03	80,300	80,200	80,300	81,750	(0.06)	4	6K	488M
1403/04/02	80,500	80,200	80,500	81,800	0.0	2	3K	206M
1403/03/30	80,400	80,400	80,400	81,800	(0.24)	16	27K	2B
1403/03/29	80,400	80,400	80,400	82,000	0.0	3	2K	201M
1403/03/27	80,500	80,500	80,500	82,000	(0.12)	5	14K	1B
1403/03/26	80,550	80,550	80,550	82,100	(0.06)	3	5K	403M
1403/03/23	80,600	80,600	80,600	82,150	(0.06)	7	10K	778M
1403/03/22	80,600	80,600	80,600	82,200	0.0	3	2K	157M
1403/03/21	80,650	80,650	80,650	82,200	(0.06)	6	10K	778M
1403/03/20	80,650	80,650	80,650	82,250	0.0	5	2K	161M
1403/03/19	80,700	80,700	80,700	82,250	(0.06)	7	8K	665M
1403/03/16	82,850	80,700	82,850	82,300	0.0	6	7K	535M
1403/03/13	80,700	80,700	82,250	82,300	0.0	4	5K	395M
1403/03/12	81,100	81,000	82,850	82,300	(0.06)	7	8K	676M
1403/03/09	80,800	80,800	80,850	82,350	(0.06)	7	5K	438M
1403/03/08	80,850	80,850	80,850	82,400	(0.06)	4	11K	871M
1403/03/07	80,850	80,850	80,850	82,450	0.0	1	2K	180M
1403/03/06	80,850	80,850	80,850	82,450	0.0	3	3K	259M
1403/02/30	80,000	80,000	80,000	82,450	0.0	1	2K	120M
1403/02/29	80,350	80,250	82,900	82,450	(0.3)	17	29K	2B
1403/02/26	80,300	80,300	83,000	82,700	0.0	3	7K	585M
1403/02/25	82,800	82,800	84,000	82,700	0.0	7	7K	581M
1403/02/24	83,000	83,000	83,450	82,700	0.0	3	7K	582M
1403/02/23	83,950	83,000	83,950	82,700	0.0	6	7K	582M
1403/02/22	82,000	82,000	84,000	82,700	0.0	10	10K	820M
1403/02/19	83,950	83,950	84,000	82,700	0.06	8	13K	1B
1403/02/18	84,000	83,900	84,000	82,650	0.06	7	7K	588M
1403/02/17	84,000	84,000	84,000	82,600	0.06	4	8K	672M
1403/02/16	83,800	83,000	83,800	82,550	0.06	16	12K	1B
1403/02/12	80,050	80,050	84,000	82,500	0.0	5	8K	658M
1403/02/11	84,000	84,000	84,000	82,500	0.06	6	4K	358M
1403/02/10	84,000	84,000	84,000	82,450	0.06	7	5K	420M
1403/02/09	84,000	83,000	84,500	82,400	0.06	4	6K	504M
1403/02/08	84,000	84,000	84,550	82,350	0.06	9	5K	447M
1403/02/05	84,600	84,000	84,600	82,300	0.06	4	5K	421M
1403/02/04	84,000	84,000	84,500	82,250	0.06	8	9K	730M
1403/02/03	84,550	83,900	84,550	82,200	0.06	10	6K	516M
1403/02/02	84,450	84,000	84,450	82,150	0.18	14	15K	1B
1403/02/01	84,300	84,300	84,350	82,000	0.12	12	8K	666M
1403/01/29	82,700	82,700	82,700	81,900	0.0	3	4K	371M
1403/01/28	81,100	81,100	82,700	81,900	0.0	4	7K	618M
1403/01/21	81,250	81,250	84,500	81,900	(2.21)	43	191K	16B
1403/01/20	81,350	81,350	81,350	83,750	(0.12)	11	12K	952M
1403/01/19	81,750	81,700	81,750	83,850	(0.42)	15	34K	3B
1403/01/18	82,000	81,800	82,000	84,200	(0.12)	9	8K	624M
1403/01/15	82,500	82,000	82,500	84,300	(0.24)	11	19K	2B
1403/01/14	82,500	82,100	83,050	84,500	(0.12)	12	10K	814M
1403/01/11	81,650	81,650	86,600	84,600	0.59	27	64K	6B
1403/01/08	82,050	82,050	83,250	84,100	(0.12)	12	14K	1B
1403/01/07	84,250	84,250	84,250	84,200	0.0	10	7K	578M
1403/01/06	84,550	84,250	84,750	84,200	0.0	16	22K	2B
1403/01/05	82,300	82,300	86,400	84,200	0.0	6	7K	583M
1402/12/28	86,200	82,650	86,200	84,200	0.06	10	10K	894M
1402/12/27	81,700	81,700	86,550	84,150	0.06	8	7K	583M
1402/12/26	81,800	81,800	81,850	84,100	(0.24)	17	19K	2B
1402/12/23	81,900	81,900	81,900	84,300	(0.12)	4	7K	594M
1402/12/22	82,450	82,450	82,450	84,400	(0.65)	24	49K	4B
1402/12/21	83,000	83,000	83,000	84,950	(0.7)	18	56K	5B
1402/12/20	83,450	83,450	83,450	85,550	(0.52)	6	40K	3B
1402/12/16	84,100	84,100	88,300	86,000	(0.81)	25	68K	6B
1402/12/15	84,450	84,450	84,450	86,700	(0.4)	12	33K	3B
1402/12/14	87,250	84,600	87,250	87,050	(0.17)	16	15K	1B
1402/12/13	89,000	87,250	89,000	87,200	0.0	18	21K	2B
1402/12/12	87,250	84,650	88,000	87,200	0.0	18	11K	924M
1402/12/09	87,250	87,250	87,500	87,200	0.0	8	4K	349M
1402/12/08	89,550	88,900	89,550	87,200	0.11	23	11K	1B
1402/12/07	87,500	85,000	88,950	87,100	(0.06)	18	9K	806M
1402/12/05	87,150	87,150	88,000	87,150	0.0	9	8K	741M
1402/12/02	87,150	87,150	87,150	87,150	0.0	2	4K	370M
1402/12/01	87,250	84,800	88,600	87,150	0.0	19	13K	1B
1402/11/30	88,500	87,200	89,700	87,150	0.06	21	9K	787M
1402/11/29	87,100	87,100	88,000	87,100	0.0	8	5K	472M
1402/11/28	88,350	86,000	88,350	87,100	0.0	8	3K	257M
1402/11/25	87,200	84,600	87,200	87,100	(0.11)	13	603K	53B
1402/11/24	87,200	86,900	87,300	87,200	0.0	10	4K	392M
1402/11/23	87,250	87,000	87,300	87,200	0.0	7	7K	615M
1402/11/21	87,300	87,200	87,300	87,200	0.0	7	3K	263M
1402/11/18	87,300	87,300	87,300	87,200	0.0	2	1K	125M
1402/11/17	87,950	87,300	87,950	87,200	0.0	7	5K	423M
1402/11/16	87,500	87,200	87,500	87,200	0.0	4	6K	523M
1402/11/15	87,500	87,500	87,500	87,200	0.0	1	5K	438M
1402/11/14	87,200	87,200	88,400	87,200	0.0	6	13K	1B
1402/11/11	85,450	85,450	88,350	87,200	0.0	4	2K	160M
1402/11/10	85,200	84,750	88,100	87,200	(0.06)	9	9K	757M
1402/11/09	87,300	87,300	87,300	87,250	0.0	4	3K	294M
1402/11/08	87,250	87,200	88,000	87,250	0.06	12	15K	1B
1402/11/07	87,350	84,650	88,000	87,200	(0.06)	19	21K	2B
1402/11/04	87,800	87,350	87,800	87,250	0.0	4	11K	964M
1402/11/03	87,800	87,500	87,800	87,250	0.06	11	11K	930M
1402/11/02	87,800	87,800	87,800	87,200	0.0	3	1K	105M
1402/11/01	87,500	86,350	87,750	87,200	0.0	5	9K	757M
1402/10/30	87,300	87,300	88,200	87,200	0.0	6	11K	965M
1402/10/27	87,800	86,300	87,900	87,200	0.06	7	13K	1B
1402/10/26	85,450	85,400	87,800	87,150	(0.06)	8	7K	619M
1402/10/25	88,000	84,700	88,000	87,200	(0.06)	7	13K	1B
1402/10/24	89,850	84,700	89,850	87,250	(0.06)	34	24K	2B
1402/10/23	88,000	87,550	88,000	87,300	0.06	14	9K	832M
1402/10/20	87,500	87,500	88,000	87,250	0.06	6	9K	802M
1402/10/19	88,000	87,250	88,000	87,200	0.06	8	17K	1B
1402/10/18	88,000	87,200	88,000	87,150	0.06	10	12K	1B
1402/10/17	87,150	87,150	88,000	87,100	0.06	19	11K	978M
1402/10/16	87,900	87,050	87,900	87,050	0.06	19	12K	1B
1402/10/13	88,100	87,400	88,100	87,000	0.06	8	14K	1B
1402/10/12	87,300	87,300	87,800	86,950	0.06	21	21K	2B
1402/10/11	87,500	86,050	87,800	86,900	0.06	27	23K	2B
1402/10/10	89,000	87,500	89,000	86,850	0.06	19	10K	863M
1402/10/09	87,500	86,900	87,500	86,800	0.06	17	13K	1B
1402/10/06	86,850	86,850	87,400	86,750	0.06	14	16K	1B
1402/10/05	86,750	86,700	87,500	86,700	0.06	14	17K	2B
1402/10/04	87,000	86,700	87,250	86,650	0.06	11	19K	2B
1402/10/03	86,600	86,600	87,400	86,600	0.06	8	9K	746M
1402/10/02	88,000	87,300	88,000	86,550	0.06	14	15K	1B
1402/09/29	87,250	86,900	87,250	86,500	0.06	9	11K	957M
1402/09/28	84,800	84,000	87,400	86,450	0.0	17	12K	1B
1402/09/27	87,050	85,600	87,800	86,450	0.0	11	11K	975M
1402/09/25	84,050	84,000	87,050	86,450	0.0	10	9K	734M
1402/09/22	84,500	84,000	86,550	86,450	(0.06)	7	5K	431M
1402/09/21	86,000	84,050	86,600	86,500	(0.12)	19	16K	1B
1402/09/20	86,500	84,900	86,850	86,600	0.0	16	16K	1B
1402/09/19	85,900	84,150	85,900	86,600	(0.06)	8	6K	503M
1402/09/18	84,650	84,400	84,900	86,650	(0.4)	27	31K	3B
1402/09/15	84,550	84,550	84,700	87,000	(0.17)	18	12K	1B
1402/09/14	85,150	84,900	85,150	87,150	(0.4)	30	30K	3B
1402/09/13	85,150	85,150	86,800	87,500	(0.28)	31	30K	3B
1402/09/12	85,400	85,400	86,250	87,750	(0.28)	32	21K	2B
1402/09/11	85,700	85,700	85,700	88,000	(0.4)	11	32K	3B
1402/09/08	88,650	85,950	88,650	88,350	(0.28)	13	23K	2B
1402/09/07	88,700	86,000	88,800	88,600	(0.06)	18	18K	2B
1402/09/06	91,250	86,000	91,250	88,650	0.06	20	12K	1B
1402/09/05	85,900	85,900	91,100	88,600	0.06	14	6K	562M
1402/08/22	88,950	88,950	91,000	91,550	(0.16)	36	20K	2B
1402/08/21	91,900	89,100	91,900	91,700	(0.16)	22	11K	975M
1402/08/20	92,000	89,250	92,000	91,850	(0.16)	14	16K	1B
1402/08/17	92,700	92,000	92,700	92,000	0.0	6	3K	245M
1402/08/16	90,300	89,500	90,400	92,000	(0.11)	20	10K	924M
1402/08/15	89,800	89,800	91,000	92,100	(0.49)	49	35K	3B
1402/08/14	90,150	90,150	90,150	92,550	(0.38)	12	27K	2B
1402/08/13	90,700	90,700	90,800	92,900	(0.64)	31	44K	4B
1402/08/10	90,900	90,900	90,900	93,500	(0.21)	1	15K	1B
1402/08/09	91,100	91,100	91,100	93,700	(0.21)	2	16K	1B
1402/08/08	91,300	91,300	91,300	93,900	(0.21)	2	16K	1B
1402/08/07	91,550	91,550	91,550	94,100	(0.26)	13	18K	2B
1402/08/06	91,750	91,750	91,750	94,350	(0.21)	5	15K	1B
1402/08/03	91,950	91,950	91,950	94,550	(0.21)	4	15K	1B
1402/08/02	92,150	92,150	92,150	94,750	(0.21)	5	16K	1B
1402/08/01	93,000	92,300	94,500	94,950	(0.21)	12	16K	1B
1402/07/30	92,350	92,350	92,350	95,150	(0.05)	10	5K	505M
1402/07/29	92,600	92,600	93,950	95,200	(0.26)	13	19K	2B
1402/07/26	92,900	92,900	93,150	95,450	(0.31)	16	21K	2B
1402/07/25	93,150	93,150	94,000	95,750	(0.26)	18	19K	2B
1402/07/24	93,200	93,200	93,200	96,000	(0.05)	9	4K	387M
1402/07/23	93,950	93,500	93,950	96,050	(0.31)	15	23K	2B
1402/07/22	93,850	93,850	93,950	96,350	(0.41)	25	28K	3B
1402/07/19	94,450	93,950	97,700	96,750	(0.1)	23	11K	1B
1402/07/18	94,300	94,250	94,300	96,850	(0.31)	22	22K	2B
1402/07/17	94,450	94,450	95,000	97,150	(0.21)	33	16K	1B
1402/07/16	94,750	94,750	94,750	97,350	(0.31)	16	20K	2B
1402/07/15	95,000	94,950	96,450	97,650	(0.2)	25	15K	1B
1402/07/12	95,400	95,400	95,500	97,850	(0.51)	25	34K	3B
1402/07/10	96,100	96,100	96,200	98,350	(0.71)	25	47K	4B
1402/07/09	96,650	96,650	97,000	99,050	(0.55)	24	37K	4B
1402/07/08	96,950	96,950	96,950	99,600	(0.3)	34	22K	2B
1402/07/05	97,400	97,400	97,600	99,900	(0.5)	34	36K	3B
1402/07/04	98,800	97,800	102,600	100,400	(0.4)	49	38K	4B
1402/07/03	103,600	100,800	103,600	100,800	0.15	38	21K	2B
1402/07/01	101,900	99,200	102,000	100,650	1.62	107	111K	11B
1402/06/29	100,850	96,150	100,850	99,050	1.12	104	81K	8B
1402/06/28	99,800	96,150	99,850	97,950	1.03	59	74K	7B
1402/06/27	98,950	96,000	99,050	96,950	0.78	96	96K	9B
1402/06/26	96,150	96,150	100,000	96,200	(2.93)	88	397K	38B
1402/06/22	101,500	99,500	101,500	99,100	0.0	9	6K	591M
1402/06/21	96,150	96,150	101,000	99,100	0.0	2	100	10M
1402/06/20	99,500	99,500	100,000	99,100	0.0	4	997	99M
1402/06/19	99,100	99,100	100,300	99,100	0.05	15	9K	854M
1402/06/18	98,050	98,050	100,950	99,050	0.15	24	28K	3B
1402/06/14	99,400	98,500	101,700	98,900	0.15	33	15K	1B
1402/06/13	99,900	97,000	99,900	98,750	0.0	25	20K	2B
1402/06/12	100,000	98,000	100,000	98,750	0.0	14	5K	457M
1402/06/11	100,000	96,650	100,000	98,750	0.0	15	8K	784M
1402/06/08	96,350	96,350	100,250	98,750	(0.5)	30	58K	6B
1402/06/07	97,100	97,000	97,500	99,250	(0.1)	15	10K	1B
1402/06/06	97,000	96,500	100,000	99,350	(0.1)	23	19K	2B
1402/06/05	101,000	96,700	101,000	99,450	(0.2)	46	30K	3B
1402/06/04	97,500	96,600	102,300	99,650	0.30	51	28K	3B
1402/06/01	100,750	100,000	100,750	99,350	0.0	7	3K	309M
1402/05/31	100,500	96,650	100,750	99,350	(0.25)	29	19K	2B
1402/05/30	98,500	96,900	98,500	99,600	(0.2)	23	20K	2B
1402/05/29	100,050	100,000	102,600	99,800	0.15	26	19K	2B
1402/05/28	101,450	100,000	102,300	99,650	0.30	30	22K	2B
1402/05/25	101,150	99,200	102,100	99,350	0.20	27	18K	2B
1402/05/24	96,600	96,100	102,000	99,150	0.10	32	35K	4B
1402/05/23	99,100	99,100	101,000	99,050	0.05	18	24K	2B
1402/05/22	101,650	100,000	101,650	99,000	0.30	33	26K	3B
1402/05/21	96,350	95,900	101,350	98,700	0.30	67	40K	4B
1402/05/18	95,400	95,400	101,000	98,400	0.10	48	26K	3B
1402/05/17	96,000	95,850	96,800	98,300	(0.51)	29	32K	3B
1402/05/16	96,850	95,900	101,750	98,800	(0.05)	23	20K	2B
1402/05/15	96,800	96,800	100,000	98,850	(0.9)	65	78K	8B
1402/05/14	99,600	98,500	102,600	99,750	(1.72)	82	119K	12B
1402/05/10	100,800	100,300	103,200	101,500	1.30	85	93K	10B
1402/05/09	97,500	97,500	101,650	100,200	(0.3)	36	26K	3B
1402/05/08	98,000	98,000	98,050	100,500	(0.5)	30	34K	3B
1402/05/07	104,450	98,500	104,450	101,000	(0.49)	42	48K	5B
1402/05/04	99,550	99,550	99,550	101,500	(1.07)	29	69K	7B
1402/05/03	100,500	100,500	100,750	102,600	(0.97)	25	63K	6B
1402/05/02	102,350	101,650	102,350	103,600	(1.1)	77	73K	7B
1402/05/01	104,000	102,050	108,200	104,750	(0.43)	91	74K	8B
1402/04/31	107,350	101,700	107,600	105,200	0.67	108	85K	9B
1402/04/28	102,900	102,700	105,750	104,500	1.75	116	126K	13B
1402/04/27	102,550	102,550	104,500	102,700	(2.84)	141	192K	20B
1402/04/26	103,100	103,100	103,100	105,700	(0.52)	13	32K	3B
1402/04/25	105,850	105,850	105,950	106,250	(2.61)	89	158K	17B
1402/04/24	108,000	108,000	108,000	109,100	(1.98)	45	120K	13B
1402/04/17	113,000	106,500	113,000	111,300	1.41	444	478K	53B
1402/04/14	110,850	104,550	110,850	109,750	1.95	148	150K	17B
1402/04/13	108,750	108,750	108,750	107,650	1.94	48	128K	14B
1402/04/12	108,400	108,400	108,400	105,600	0.33	17	22K	2B
1402/04/11	106,750	106,750	106,750	105,250	1.54	44	100K	11B
1402/04/10	105,550	104,550	105,550	103,650	1.12	61	75K	8B
1402/04/07	104,050	104,000	104,050	102,500	1.43	59	101K	11B
1402/04/06	101,800	98,900	101,800	101,050	2.23	137	160K	16B
1402/04/05	101,000	101,000	101,000	98,850	0.76	39	55K	6B
1402/04/04	99,600	94,050	99,850	98,100	1.19	150	146K	14B
1402/04/03	97,550	97,550	97,550	96,950	2.32	49	166K	16B
1402/03/23	188,300	188,300	188,300	189,500	(2.37)	75	85K	16B
1402/03/22	199,700	188,100	199,700	194,100	0.10	222	160K	31B
1402/03/21	194,850	194,850	194,850	193,900	2.48	36	89K	17B
1402/03/20	191,600	191,600	191,600	189,200	1.69	35	61K	12B
1402/03/17	188,850	188,850	188,850	186,050	1.47	52	55K	10B
1402/03/16	186,500	186,500	186,500	183,350	1.24	42	47K	9B
1402/03/13	184,400	184,400	184,400	181,100	1.14	47	43K	8B
1402/03/10	182,600	182,600	182,600	179,050	0.99	17	40K	7B
1402/03/09	180,800	180,800	180,800	177,300	1.00	43	41K	7B
1402/03/08	178,350	178,350	178,350	175,550	1.36	31	55K	10B
1402/03/07	174,100	169,250	174,100	173,200	2.45	180	159K	27B
1402/03/06	169,200	169,200	169,250	169,050	2.86	118	117K	20B
1402/03/03	166,650	157,650	166,650	164,350	1.58	157	69K	11B
1402/03/02	162,900	162,250	162,900	161,800	2.28	99	99K	16B
1402/03/01	160,800	159,100	161,000	158,200	1.18	76	54K	9B
1402/02/31	160,850	154,600	160,850	156,350	0.10	46	18K	3B
1402/02/30	155,000	153,000	159,700	156,200	0.74	73	42K	7B
1402/02/27	148,900	148,900	156,250	155,050	2.21	112	130K	20B
1402/02/25	148,900	148,900	157,950	151,700	(1.17)	63	69K	10B
1402/02/23	149,650	149,650	149,650	153,500	(0.49)	11	21K	3B
1402/02/20	150,450	150,450	150,450	154,250	(0.55)	17	24K	4B
1402/02/19	151,550	151,550	151,550	155,100	(0.7)	35	30K	5B
1402/02/16	158,900	156,200	158,900	156,200	1.23	92	58K	9B
1402/02/13	156,400	148,900	156,400	154,300	1.61	134	81K	13B
1402/02/12	155,050	155,050	155,050	151,850	0.86	25	39K	6B
1402/02/11	153,750	153,750	153,750	150,550	0.84	22	39K	6B
1402/02/10	152,300	152,300	152,300	149,300	0.95	8	43K	7B
1402/02/09	151,200	151,200	151,200	147,900	0.75	25	33K	5B
1402/02/06	149,700	149,700	149,700	146,800	1.00	49	47K	7B
1402/02/05	148,000	148,000	148,000	145,350	1.15	67	55K	8B
1402/02/04	145,500	138,000	146,000	143,700	1.38	114	76K	11B
1402/01/30	139,800	138,600	144,500	141,750	(0.53)	90	41K	6B
1402/01/29	145,950	140,600	145,950	142,500	0.56	65	42K	6B
1402/01/28	145,150	138,750	145,150	141,700	0.53	94	49K	7B
1402/01/27	144,250	143,100	144,250	140,950	0.64	57	32K	5B
1402/01/26	142,650	141,400	142,650	140,050	1.12	72	54K	8B
1402/01/22	141,350	141,300	141,350	138,500	0.91	46	46K	6B
1402/01/21	140,200	140,200	140,200	137,250	0.81	35	41K	6B
1402/01/20	138,950	138,950	138,950	136,150	0.89	44	45K	6B
1402/01/19	138,350	138,350	138,350	134,950	0.45	28	21K	3B
1402/01/16	137,700	137,700	137,700	134,350	0.49	18	24K	3B
1402/01/15	137,550	137,550	137,550	133,700	0.11	11	5K	672M
1402/01/14	131,400	131,400	137,150	133,550	0.26	37	16K	2B
1402/01/09	136,800	134,150	136,850	133,200	0.23	28	13K	2B
1402/01/08	130,550	130,550	136,400	132,900	0.34	57	19K	3B
1402/01/07	128,750	128,650	136,450	132,450	(0.04)	19	9K	1B
1402/01/06	136,400	136,400	136,400	132,500	0.0	1	20	3M
1402/01/05	136,200	134,100	136,350	132,500	0.08	27	5K	662M
1401/12/28	132,000	132,000	135,900	132,400	0.11	29	8K	1B
1401/12/27	136,100	131,550	136,100	132,250	0.08	20	7K	957M
1401/12/24	135,900	129,550	136,000	132,150	0.08	30	10K	1B
1401/12/23	128,250	128,250	132,550	132,050	0.0	21	2K	326M
1401/12/22	131,200	131,100	135,950	132,050	0.04	28	7K	968M
1401/12/21	131,000	130,000	132,000	132,000	0.0	9	12K	2B
1401/12/20	132,200	132,000	132,200	132,000	0.0	22	9K	1B
1401/12/16	135,800	134,500	135,900	132,000	0.04	10	3K	348M
1401/12/15	128,400	128,400	135,500	131,950	0.27	56	18K	2B
1401/12/14	128,600	128,600	133,150	131,600	0.04	37	6K	740M
1401/12/13	127,750	127,750	128,500	131,550	(0.08)	15	4K	512M
1401/12/10	128,500	127,700	135,100	131,650	0.04	50	16K	2B
1401/12/09	127,900	127,850	128,100	131,600	(0.15)	21	7K	926M
1401/12/08	132,500	128,150	133,000	131,800	(0.04)	15	6K	831M
1401/12/07	135,300	132,650	135,500	131,850	0.15	41	10K	1B
1401/12/06	132,000	130,100	134,550	131,650	0.15	39	14K	2B
1401/12/03	128,000	128,000	131,900	131,450	0.0	6	513	66M
1401/12/02	128,100	128,100	131,950	131,450	(0.04)	21	8K	990M
1401/12/01	130,850	128,000	133,000	131,500	0.0	11	6K	805M
1401/11/30	129,950	128,000	129,950	131,500	(0.04)	9	2K	246M
1401/11/26	129,500	127,750	129,500	131,550	(0.04)	11	2K	269M
1401/11/25	127,750	127,750	128,950	131,600	(0.04)	7	2K	271M
1401/11/24	128,100	127,850	133,000	131,650	(0.11)	17	6K	734M
1401/11/23	128,200	127,900	133,000	131,800	(0.04)	15	3K	385M
1401/11/19	127,950	127,950	133,000	131,850	(0.04)	18	4K	480M
1401/11/18	129,550	128,050	129,550	131,900	(0.08)	20	5K	630M
1401/11/16	129,550	129,550	129,550	132,000	(0.11)	19	4K	558M
1401/11/12	129,900	129,900	135,000	132,150	(0.3)	30	17K	2B
1401/11/11	129,650	129,600	134,800	132,550	0.26	62	23K	3B
1401/11/10	129,650	129,650	129,650	132,200	(0.04)	10	2K	225M
1401/11/09	129,800	129,800	129,800	132,250	(0.11)	12	4K	506M
1401/11/08	132,000	130,200	132,700	132,400	(0.34)	22	14K	2B
1401/11/05	130,700	130,450	132,700	132,850	(0.19)	38	6K	813M
1401/11/04	131,000	130,650	131,450	133,100	(0.15)	46	5K	652M
1401/11/03	134,000	131,050	134,000	133,300	(0.19)	55	8K	1B
1401/11/02	136,000	131,150	136,450	133,550	(0.19)	77	11K	1B
1401/11/01	136,050	132,150	136,050	133,800	0.30	114	18K	2B
1401/10/28	131,000	129,600	134,600	133,400	1.06	159	38K	5B
1401/10/27	131,000	129,600	134,000	132,000	(0.15)	75	8K	1B
1401/10/26	129,100	129,100	134,300	132,200	0.38	114	17K	2B
1401/10/24	129,500	129,400	129,500	131,700	(0.23)	37	7K	940M
1401/10/21	129,950	129,950	131,650	132,000	(0.45)	80	15K	2B
1401/10/20	130,750	130,700	131,950	132,600	(0.56)	110	21K	3B
1401/10/19	132,050	132,000	133,950	133,350	(0.97)	121	34K	5B
1401/10/18	137,250	132,000	137,300	134,650	0.0	101	27K	4B
1401/10/17	135,600	135,450	135,600	134,650	1.28	79	45K	6B
1401/10/14	135,450	135,450	135,450	132,950	0.11	21	4K	549M
1401/10/13	135,150	135,150	135,150	132,800	0.23	57	7K	1B
1401/10/12	134,850	134,850	134,850	132,500	0.19	19	7K	925M
1401/10/11	134,650	134,650	134,650	132,250	0.15	18	6K	764M
1401/10/10	134,350	134,350	134,350	132,050	0.23	32	8K	1B
1401/10/07	133,850	133,000	133,850	131,750	0.38	50	13K	2B
1401/10/05	133,500	132,000	133,500	131,250	0.27	40	15K	2B
1401/10/04	132,950	130,500	133,000	130,900	0.38	59	15K	2B
1401/10/03	132,850	128,400	132,850	130,400	0.12	42	6K	814M
1401/09/30	132,650	132,600	132,650	130,250	0.15	21	6K	760M
1401/09/29	132,450	132,000	132,450	130,050	0.12	30	4K	544M
1401/09/28	132,150	132,100	132,150	129,900	0.23	39	8K	1B
1401/09/27	129,400	129,300	131,850	129,600	0.23	50	10K	1B
1401/09/26	127,500	127,300	127,650	129,300	(0.39)	37	15K	2B
1401/09/23	132,000	128,100	132,000	129,800	(0.65)	47	27K	3B
1401/09/22	132,550	130,050	132,850	130,650	(1.51)	71	55K	7B
1401/09/21	130,500	130,400	132,000	132,650	(0.3)	34	11K	1B
1401/09/20	130,400	130,400	130,650	133,050	0.0	9	614	80M
1401/09/19	131,500	130,700	132,000	133,050	(0.22)	30	10K	1B
1401/09/16	133,500	130,900	133,700	133,350	(0.15)	37	8K	1B
1401/09/15	131,250	131,250	133,350	133,550	(0.26)	44	12K	2B
1401/09/14	137,100	131,800	137,100	133,900	(0.41)	67	21K	3B
1401/09/13	136,500	132,050	137,200	134,450	(0.19)	49	20K	3B
1401/09/12	137,200	135,500	137,200	134,700	0.11	25	5K	706M
1401/09/09	136,500	136,500	137,100	134,550	0.07	30	3K	455M
1401/09/08	137,000	134,050	137,000	134,450	0.07	43	4K	477M
1401/09/07	136,400	135,000	136,700	134,350	0.22	14	7K	1B
1401/08/28	138,500	138,500	139,400	137,050	0.07	25	3K	469M
1401/08/25	138,000	135,000	139,550	136,950	0.0	34	4K	565M
1401/08/24	139,100	137,500	139,100	136,950	0.07	26	8K	1B
1401/08/23	139,450	136,000	139,450	136,850	0.0	18	2K	337M
1401/08/22	134,800	134,750	139,950	136,850	(0.44)	86	21K	3B
1401/08/21	139,000	136,550	139,950	137,450	0.04	20	2K	315M
1401/08/18	140,000	136,000	140,000	137,400	0.04	31	5K	748M
1401/08/17	138,500	136,000	140,000	137,350	0.0	20	2K	314M
1401/08/16	138,500	138,500	139,900	137,350	0.11	20	4K	621M
1401/08/15	134,850	134,800	140,250	137,200	(0.25)	45	23K	3B
1401/08/14	135,050	135,000	139,000	137,550	(0.15)	41	9K	1B
1401/08/11	138,500	138,500	139,950	137,750	0.0	6	1K	164M
1401/08/10	135,000	135,000	140,450	137,750	0.0	24	4K	541M
1401/08/09	138,000	138,000	140,000	137,750	0.0	14	1K	158M
1401/08/08	138,000	138,000	140,000	137,750	0.0	6	1K	162M
1401/08/07	140,000	135,500	140,000	137,750	(0.36)	43	18K	2B
1401/08/04	135,750	135,650	139,600	138,250	(0.07)	34	6K	867M
1401/08/03	140,900	135,950	141,000	138,350	0.07	47	11K	1B
1401/08/02	135,800	135,750	140,900	138,250	(0.18)	68	24K	3B
1401/08/01	139,500	138,500	141,150	138,500	0.07	28	5K	720M
1401/07/30	140,800	139,000	140,800	138,400	0.25	40	10K	1B
1401/07/27	140,500	140,000	140,500	138,050	0.22	25	8K	1B
1401/07/26	139,800	138,500	139,900	137,750	0.04	18	2K	316M
1401/07/25	139,550	136,300	139,550	137,700	0.04	16	6K	815M
1401/07/24	135,750	135,700	139,700	137,650	(0.58)	58	27K	4B
1401/07/23	138,250	138,250	141,050	138,450	(1.84)	36	67K	9B
1401/07/20	139,700	139,700	139,700	141,050	(1.05)	23	36K	5B
1401/07/19	143,400	142,200	147,750	142,550	(1.76)	117	63K	9B
1401/07/18	143,600	143,400	149,200	145,100	(0.82)	56	46K	7B
1401/07/17	149,050	144,750	149,050	146,300	0.10	44	7K	1B
1401/07/16	147,700	143,400	148,950	146,150	0.07	60	32K	5B
1401/07/12	146,500	143,300	147,900	146,050	0.07	42	23K	3B
1401/07/11	143,600	142,700	148,300	145,950	0.24	48	36K	5B
1401/07/10	146,950	143,000	148,100	145,600	0.28	46	14K	2B
1401/07/09	145,050	145,050	150,950	145,200	(1.89)	50	79K	11B
1401/07/06	146,650	146,650	146,650	148,000	(1.07)	13	37K	5B
1401/07/04	148,200	148,200	148,200	149,600	(1.06)	16	37K	5B
1401/07/02	150,350	150,350	153,950	151,200	(1.43)	42	50K	7B
1401/06/30	152,250	152,250	152,250	153,400	(1.26)	34	43K	6B
1401/06/29	153,950	153,950	153,950	155,350	(1.08)	15	38K	6B
1401/06/28	160,700	155,450	161,000	157,050	(0.98)	69	43K	7B
1401/06/27	156,050	156,000	160,750	158,600	0.0	47	13K	2B
1401/06/23	157,500	157,050	160,800	158,600	0.0	31	6K	874M
1401/06/22	155,500	155,500	160,000	158,600	0.0	73	16K	3B
1401/06/21	157,000	156,650	161,000	158,600	(0.22)	64	12K	2B
1401/06/20	161,850	159,800	161,850	158,950	0.16	54	6K	1B
1401/06/19	155,300	155,300	161,550	158,700	0.19	143	8K	1B
1401/06/15	161,350	157,450	162,400	158,400	0.41	88	16K	3B
1401/06/14	159,850	154,000	162,000	157,750	0.16	147	31K	5B
1401/06/13	161,000	154,000	161,000	157,500	(0.66)	134	34K	5B
1401/06/12	162,850	158,550	162,850	158,550	0.13	36	4K	661M
1401/06/09	156,150	155,250	162,400	158,350	0.41	144	32K	5B
1401/06/08	161,700	155,200	161,700	157,700	0.16	46	9K	1B
1401/06/07	159,400	155,100	161,600	157,450	0.29	74	16K	3B
1401/06/06	156,200	153,150	160,800	157,000	0.54	77	22K	4B
1401/06/05	162,800	156,050	162,800	156,150	(2.92)	158	265K	41B
1401/06/02	163,100	158,650	163,150	160,850	(0.03)	62	11K	2B
1401/06/01	163,300	159,350	163,300	160,900	0.03	45	4K	671M
1401/05/31	156,150	156,150	163,750	160,850	0.06	96	29K	5B
1401/05/30	163,750	161,500	164,750	160,750	0.28	51	9K	1B
1401/05/29	157,050	155,700	164,250	160,300	(0.12)	165	25K	4B
1401/05/26	165,000	158,000	165,000	160,500	(0.06)	78	10K	2B
1401/05/25	167,000	160,150	167,000	160,600	(2.73)	193	98K	16B
1401/05/24	168,150	159,100	168,800	165,100	0.73	210	39K	6B
1401/05/23	165,400	155,800	165,400	163,900	2.05	317	154K	25B
1401/05/22	162,600	156,000	162,650	160,600	1.68	86	47K	8B
1401/05/19	157,450	157,450	163,500	157,950	(2.68)	192	104K	16B
1401/05/18	169,700	159,900	169,700	162,300	(1.52)	411	220K	36B
1401/05/15	167,500	167,500	167,500	164,800	1.32	41	30K	5B
1401/05/12	165,600	165,600	165,600	162,650	1.15	38	27K	4B
1401/05/11	164,450	164,450	164,450	160,800	0.69	18	16K	3B
1401/05/10	162,750	162,750	162,750	159,700	1.04	39	24K	4B
1401/05/09	161,050	161,050	161,050	158,050	1.05	38	25K	4B
1401/05/08	158,200	158,200	158,200	156,400	1.82	30	42K	7B
1401/05/05	156,850	156,850	156,850	153,600	0.85	35	20K	3B
1401/05/04	152,350	148,350	152,350	152,300	2.94	175	106K	16B
1401/05/03	148,250	139,950	148,250	147,950	2.78	288	202K	30B
1401/05/02	146,500	146,500	146,500	143,950	1.20	38	28K	4B
1401/05/01	145,400	145,400	145,400	142,250	0.74	25	17K	3B
1401/04/29	144,400	144,400	144,400	141,200	0.71	25	18K	3B
1401/04/28	141,350	141,350	141,350	140,200	2.15	41	53K	8B
1401/04/26	136,400	136,400	139,150	137,250	1.59	125	40K	6B
1401/04/25	136,850	131,750	136,850	135,100	(0.52)	173	31K	4B
1401/04/22	136,050	135,800	139,800	135,800	(2.97)	130	98K	13B
1401/04/21	138,600	138,600	142,850	139,950	(2.03)	152	49K	7B
1401/04/20	148,400	139,800	148,400	142,850	(0.87)	164	41K	6B
1401/04/18	143,700	143,700	150,000	144,100	(2.7)	212	82K	12B
1401/04/15	154,200	145,500	154,200	148,100	(1.23)	470	138K	20B
1401/04/14	149,950	149,000	149,950	149,950	2.99	394	340K	51B
1401/04/13	138,150	138,150	146,600	145,600	2.28	227	118K	17B
1401/04/12	142,450	142,300	144,000	142,350	(2.93)	295	120K	17B
1401/04/11	152,900	146,550	152,900	146,650	(2.91)	285	121K	18B
1401/04/08	153,200	149,950	157,900	151,050	(2.26)	624	326K	49B
1401/04/07	153,200	153,200	162,600	154,550	(2.12)	1,236	984K	152B
1401/04/06	157,900	157,900	157,900	157,900	(2.98)	16	35K	6B
1401/04/05	162,750	162,750	162,750	162,750	(2.98)	26	36K	6B
1401/04/04	167,750	167,750	167,750	167,750	(2.98)	26	41K	7B
1401/04/01	172,900	172,900	172,900	172,900	(2.97)	21	35K	6B
1401/03/31	175,600	175,600	175,600	178,200	(1.55)	22	35K	6B
1401/03/30	178,300	178,300	178,300	181,000	(1.52)	27	35K	6B
1401/03/29	181,050	181,050	181,050	183,800	(1.5)	17	35K	6B
1401/03/28	183,050	183,050	183,050	186,600	(1.11)	14	26K	5B
1401/03/25	186,500	186,500	186,500	188,700	(1.85)	26	42K	8B
1401/03/24	187,950	187,950	187,950	192,250	(0.77)	29	18K	3B
1401/03/23	188,250	188,250	188,250	193,750	(0.15)	20	4K	680M
1401/03/22	188,450	188,450	188,450	194,050	(0.1)	9	3K	481M
1401/03/21	188,650	188,650	188,650	194,250	(0.1)	6	2K	407M
1401/03/18	188,850	188,850	188,850	194,450	(0.1)	7	2K	451M
1401/03/17	185,900	185,900	185,900	194,650	(0.51)	17	7K	1B
1401/03/16	189,800	189,800	189,800	195,650	0.0	1	30	6M
1401/03/11	190,150	190,150	190,150	195,650	(0.18)	8	4K	831M
1401/03/10	190,150	190,150	190,150	196,000	0.0	6	277	53M
1401/03/09	190,200	190,200	190,200	196,000	(0.03)	9	344	65M
1401/03/08	190,300	190,300	190,300	196,050	(0.05)	3	1K	201M
1401/03/07	191,400	191,400	191,400	196,150	(0.58)	27	13K	3B
1401/03/04	192,400	192,400	192,400	197,300	(0.5)	23	12K	2B
1401/03/03	192,450	192,450	192,450	198,300	(0.05)	18	883	170M
1401/03/02	193,800	193,800	193,800	198,400	(0.68)	99	15K	3B
1401/03/01	199,150	193,176	205,124	199,767	19976600.00	716	2M	450B
1399/04/29	2,741	2,741	2,741	2,662	0.0	1	1K	3M
1399/03/24	2,741	2,741	2,741	2,662	0.0	2	3K	9M
1397/09/07	56,840	56,840	56,840	56,840	1.18	3	49K	3B
1397/07/18	56,175	56,175	56,175	56,175	0.0	1	322	18M
1397/07/09	56,175	56,175	56,175	56,175	5.00	2	14K	759M
1397/06/10	53,500	53,500	53,500	53,500	0.0	8	5K	266M
1397/04/23	53,500	53,500	53,500	53,500	0.31	2	2K	118M
1397/04/06	53,334	53,334	53,334	53,334	0.0	2	2K	126M
1397/02/19	53,333	53,333	53,333	53,333	6.45	9	151K	8B
1397/02/17	50,100	50,100	50,100	50,100	965.96	124	2M	117B
1395/12/02	5,700	5,700	5,700	5,700	0.0	1	321	2M
1395/10/20	5,700	5,700	5,700	5,700	1.77	1	322	2M
1395/10/01	5,601	5,601	5,601	5,601	0.0	1	4K	25M
1395/08/16	6,101	6,101	6,101	6,101	1.62	1	12K	75M
1395/08/03	6,004	6,004	6,004	6,004	0.0	3	283K	2B
1395/07/10	6,004	6,004	6,004	6,004	0.0	1	7K	44M
1395/06/14	6,004	6,004	6,004	6,004	0.0	1	41	246K
1394/10/23	6,004	6,004	6,004	6,004	0.0	1	21K	127M
1394/10/20	6,004	6,004	6,004	6,004	0.0	1	3K	16M
1394/09/16	6,004	6,004	6,004	6,004	700.53	1	67K	404M