Name: بین المللی ساروج بوشهر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بین المللی ساروج بوشهر
ساروج(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	58,520	57,230	58,990	57,530	(2.47)	370	1M	63B
1405/06/28	58,440	58,110	60,090	58,990	0.94	442	1M	60B
1405/06/25	60,680	58,110	60,700	58,440	(2.42)	285	488K	29B
1405/06/24	58,900	58,880	61,390	59,890	(0.17)	330	542K	32B
1405/06/23	61,970	59,360	61,970	59,990	(0.97)	179	369K	22B
1405/06/22	63,400	59,870	63,400	60,580	(1.85)	747	2M	110B
1405/06/21	61,750	61,060	61,750	61,720	2.94	652	2M	110B
1405/06/18	59,960	59,650	59,960	59,960	2.99	381	2M	104B
1405/06/17	58,220	58,220	58,220	58,220	2.99	186	925K	54B
1405/06/16	56,000	55,640	56,550	56,530	2.95	332	1M	81B
1405/06/15	56,580	54,490	56,580	54,910	(0.33)	477	707K	39B
1405/06/14	55,470	54,630	55,870	55,090	0.81	217	278K	15B
1405/06/11	53,700	53,700	55,450	54,650	(1.28)	165	318K	17B
1405/06/10	57,500	54,760	57,500	55,360	(1.93)	491	1M	65B
1405/06/09	55,310	55,310	57,980	56,450	(0.96)	437	791K	45B
1405/06/08	58,370	56,150	58,390	57,000	(0.73)	545	841K	48B
1405/06/07	58,370	56,150	58,390	57,000	(0.73)	545	841K	48B
1405/06/04	56,200	56,200	57,880	57,420	2.15	268	540K	31B
1405/06/03	55,000	55,000	56,360	56,210	2.72	306	1M	60B
1405/06/02	54,000	52,810	55,400	54,720	1.35	261	399K	22B
1405/06/01	56,090	53,390	56,090	53,990	(1.89)	399	889K	48B
1405/05/31	53,900	53,900	56,160	55,030	(0.34)	359	660K	36B
1405/05/28	55,040	54,810	56,880	55,220	(0.52)	177	426K	24B
1405/05/27	55,010	55,010	56,400	55,510	(1.65)	625	964K	54B
1405/05/26	58,000	55,000	58,390	56,440	(0.44)	613	2M	93B
1405/05/25	55,850	55,010	57,650	56,690	1.27	193	667K	38B
1405/05/24	59,230	55,810	59,230	55,980	(2.69)	225	310K	17B
1405/05/21	56,700	56,600	57,950	57,530	(0.28)	147	176K	10B
1405/05/20	56,700	56,600	57,950	57,530	(0.28)	147	176K	10B
1405/05/19	59,300	56,830	59,300	57,690	0.19	114	126K	7B
1405/05/18	58,880	57,120	59,550	57,580	(2.21)	300	463K	27B
1405/05/17	58,880	57,800	58,880	58,880	2.99	139	476K	28B
1405/05/14	57,190	56,500	57,190	57,170	2.95	184	596K	34B
1405/05/13	56,220	54,000	56,270	55,530	1.63	400	594K	33B
1405/05/12	56,220	54,000	56,270	55,530	1.63	400	594K	33B
1405/05/11	54,000	54,000	55,330	54,640	1.32	90	79K	4B
1405/05/10	53,920	53,920	55,480	53,930	(2.97)	202	730K	39B
1405/05/07	56,100	55,430	56,100	55,580	(2.73)	246	686K	38B
1405/05/06	56,340	56,340	57,870	57,140	(1.18)	191	290K	17B
1405/05/05	58,610	57,220	59,000	57,820	(0.09)	136	405K	23B
1405/05/04	57,980	57,220	57,990	57,870	2.77	200	793K	46B
1405/05/03	55,100	54,910	58,250	56,310	(0.51)	201	373K	21B
1405/04/31	55,730	55,390	57,390	56,600	1.58	192	572K	32B
1405/04/30	55,720	55,690	55,720	55,720	2.99	159	788K	44B
1405/04/29	52,150	52,150	54,570	54,100	2.09	176	246K	13B
1405/04/28	52,620	52,410	54,000	52,990	(1.91)	225	400K	21B
1405/04/27	54,020	54,020	54,030	54,020	(3.0)	160	770K	42B
1405/04/24	55,800	54,600	55,860	55,690	2.67	122	152K	8B
1405/04/23	53,560	53,560	56,790	54,240	(1.76)	258	483K	26B
1405/04/22	55,210	55,210	56,110	55,210	(2.99)	287	845K	47B
1405/04/21	56,910	56,910	56,910	56,910	(3.0)	79	272K	15B
1405/04/20	58,670	58,670	58,680	58,670	(2.99)	170	383K	22B
1405/04/17	63,240	59,820	63,240	60,480	(1.91)	318	548K	33B
1405/04/16	61,670	61,510	61,670	61,660	2.97	267	658K	41B
1405/04/15	59,600	59,600	61,370	59,880	(1.07)	223	567K	34B
1405/04/14	59,600	59,600	61,370	59,880	(1.07)	223	567K	34B
1405/04/13	59,600	59,600	61,370	59,880	(1.07)	223	567K	34B
1405/04/10	59,600	59,600	61,370	59,880	(1.07)	223	567K	34B
1405/04/09	57,900	57,900	61,400	60,530	1.51	160	435K	26B
1405/04/08	59,510	59,500	62,000	59,630	(2.77)	277	814K	49B
1405/04/07	61,450	61,300	62,750	61,330	(2.94)	242	747K	46B
1405/04/06	63,200	61,860	64,630	63,190	0.70	209	359K	23B
1405/04/03	59,650	59,650	63,200	62,750	2.20	282	1M	77B
1405/04/01	61,250	61,250	64,000	61,400	(2.69)	378	816K	50B
1405/03/31	63,050	63,050	66,100	63,100	(2.92)	915	2M	138B
1405/03/30	66,850	64,600	68,400	65,000	(2.33)	530	2M	146B
1405/03/27	69,800	66,300	69,800	66,550	(2.63)	769	3M	176B
1405/03/26	69,550	65,550	69,550	68,350	1.18	1,190	4M	300B
1405/03/25	67,550	67,550	67,550	67,550	2.97	191	1M	90B
1405/03/24	65,600	65,600	65,600	65,600	2.98	53	514K	34B
1405/03/23	63,700	63,700	63,700	63,700	2.99	62	584K	37B
1405/03/20	61,900	59,500	61,900	61,850	2.91	435	2M	153B
1405/03/19	60,100	60,100	60,100	60,100	3.00	85	458K	28B
1405/03/18	58,050	58,050	60,300	58,350	(2.42)	542	2M	143B
1405/03/17	59,800	59,800	59,800	59,800	2.93	73	660K	39B
1405/03/16	58,100	58,100	58,100	58,100	2.92	204	2M	112B
1405/03/13	56,450	56,450	56,450	56,450	2.92	150	2M	93B
1405/03/09	62,950	62,950	62,950	62,950	2.94	90	689K	43B
1405/03/06	61,150	61,000	61,150	61,150	2.95	329	2M	120B
1405/03/05	61,150	61,000	61,150	61,150	2.95	329	2M	120B
1405/03/04	59,400	59,400	59,400	59,400	2.95	46	307K	18B
1405/03/03	57,700	57,700	57,700	57,700	2.94	20	108K	6B
1405/03/02	57,700	57,700	57,700	57,700	2.94	6	2K	98M
1405/02/29	54,000	54,000	57,300	56,050	0.72	577	4M	200B
1404/12/09	56,500	55,150	56,900	56,000	0.63	120	65K	4B
1404/12/06	56,550	55,450	56,600	55,650	0.82	84	197K	11B
1404/12/05	55,800	54,700	55,800	55,200	(0.09)	399	150K	8B
1404/12/04	56,000	54,600	56,850	55,250	(1.6)	563	566K	31B
1404/12/03	56,150	56,100	58,700	56,150	(2.85)	302	1M	64B
1404/12/02	57,850	57,800	57,900	57,800	(2.94)	81	287K	17B
1404/11/29	60,400	59,000	60,400	59,550	1.53	53	35K	2B
1404/11/28	59,000	58,100	59,200	58,650	2.00	21	17K	981M
1404/11/27	57,750	57,350	57,750	57,500	2.50	32	43K	2B
1404/11/26	56,100	56,100	57,000	56,100	(2.94)	94	315K	18B
1404/11/25	58,000	57,800	58,000	57,800	(2.94)	76	289K	17B
1404/11/21	57,800	57,800	60,350	59,550	0.93	70	59K	3B
1404/11/20	59,050	58,900	61,550	59,000	(2.8)	79	102K	6B
1404/11/19	63,750	60,500	63,750	60,700	(2.65)	104	260K	16B
1404/11/18	61,550	60,750	62,550	62,350	2.63	74	289K	18B
1404/11/14	61,900	60,200	61,900	60,750	(0.25)	275	126K	8B
1404/11/13	61,200	59,600	61,300	60,900	2.27	70	134K	8B
1404/11/12	56,600	56,600	60,000	59,550	2.14	105	133K	8B
1404/11/11	59,300	58,200	60,900	58,300	(2.75)	104	310K	18B
1404/11/08	60,050	59,000	61,300	59,950	0.67	142	138K	8B
1404/11/07	58,100	56,800	59,950	59,550	2.23	120	321K	19B
1404/11/06	58,250	58,250	59,850	58,250	(3.0)	118	670K	39B
1404/11/05	60,100	60,050	61,700	60,050	(2.99)	121	623K	37B
1404/11/04	63,700	61,500	63,700	61,900	(2.37)	583	350K	22B
1404/11/01	64,200	63,000	64,200	63,400	0.79	105	125K	8B
1404/10/30	63,000	61,350	63,050	62,900	2.69	195	569K	36B
1404/10/29	62,950	60,800	62,950	61,250	(0.41)	188	208K	13B
1404/10/28	62,000	60,650	62,000	61,500	2.16	87	190K	12B
1404/10/24	60,850	59,850	61,300	60,200	(1.71)	382	433K	26B
1404/10/23	63,350	60,200	63,350	61,250	(0.49)	361	217K	13B
1404/10/22	61,600	60,200	61,600	61,550	2.84	135	273K	17B
1404/10/21	59,050	59,050	62,550	59,850	(1.64)	455	499K	30B
1404/10/20	60,750	60,750	61,850	60,850	(2.8)	153	414K	25B
1404/10/17	65,600	61,800	65,600	62,600	(1.73)	268	866K	54B
1404/10/16	63,700	63,600	63,700	63,700	2.99	101	442K	28B
1404/10/15	60,700	60,700	61,900	61,850	2.91	114	531K	33B
1404/10/14	59,950	59,900	61,750	60,100	(2.67)	295	835K	50B
1404/10/10	61,000	61,000	64,650	61,750	(1.75)	945	526K	33B
1404/10/09	63,100	62,800	63,100	62,850	(2.86)	597	484K	30B
1404/10/08	66,550	64,700	66,550	64,700	(2.93)	227	1M	74B
1404/10/07	68,500	66,250	70,250	66,650	(2.34)	858	2M	164B
1404/10/06	68,550	67,150	68,550	68,250	2.48	459	1M	69B
1404/10/03	66,500	66,500	66,650	66,600	2.86	187	798K	53B
1404/10/02	64,700	64,600	64,750	64,750	2.94	155	637K	41B
1404/10/01	62,950	61,950	63,000	62,900	2.78	350	2M	111B
1404/09/30	62,600	60,950	62,650	61,200	0.16	374	758K	46B
1404/09/29	61,750	60,750	62,550	61,100	0.58	468	1M	77B
1404/09/26	62,350	60,550	62,350	60,750	0.33	211	717K	44B
1404/09/25	61,650	59,550	61,800	60,550	(0.82)	504	711K	43B
1404/09/24	60,900	60,800	62,150	61,050	1.16	263	2M	93B
1404/09/23	61,900	60,000	61,900	60,350	(0.17)	331	941K	57B
1404/09/22	61,850	60,200	61,850	60,450	0.42	213	359K	22B
1404/09/19	60,950	59,800	60,950	60,200	1.69	143	475K	29B
1404/09/18	60,550	58,700	60,800	59,200	(1.74)	637	508K	30B
1404/09/17	60,700	59,950	61,400	60,250	0.0	401	377K	23B
1404/09/16	61,100	59,500	61,850	60,250	(0.9)	786	390K	23B
1404/09/15	61,500	60,300	61,500	60,800	0.66	200	618K	38B
1404/09/12	61,750	59,350	61,750	60,400	0.42	736	464K	28B
1404/09/11	61,950	59,650	61,950	60,150	(2.12)	1,267	896K	54B
1404/09/10	62,100	60,900	62,100	61,450	(0.08)	386	215K	13B
1404/09/09	62,350	60,800	62,350	61,500	0.0	404	224K	14B
1404/09/08	62,450	61,050	62,450	61,500	0.08	437	145K	9B
1404/09/05	63,400	60,400	63,400	61,450	(0.24)	668	251K	15B
1404/09/04	64,300	60,700	64,300	61,600	(1.52)	332	386K	24B
1404/09/02	62,900	62,000	62,900	62,550	0.0	35	24K	1B
1404/09/01	63,900	61,800	63,900	62,550	(0.32)	519	545K	34B
1404/08/28	63,100	61,500	63,100	62,750	2.37	396	537K	34B
1404/08/27	61,150	61,000	61,300	61,300	2.94	269	793K	49B
1404/08/26	58,850	58,300	59,600	59,550	2.85	173	794K	47B
1404/08/25	56,900	56,500	58,400	57,900	2.12	330	979K	57B
1404/08/24	58,150	55,950	58,150	56,700	(0.61)	639	509K	29B
1404/08/21	57,300	56,400	57,800	57,050	1.60	180	397K	23B
1404/08/20	55,900	55,850	57,200	56,150	1.08	146	301K	17B
1404/08/19	55,700	55,400	56,200	55,550	0.18	243	243K	14B
1404/08/18	56,050	54,450	56,050	55,450	(0.81)	485	798K	44B
1404/08/17	54,950	54,900	56,300	55,900	2.19	178	467K	26B
1404/08/14	54,800	54,300	55,300	54,700	0.55	419	413K	23B
1404/08/13	55,400	53,600	55,400	54,400	1.12	292	404K	22B
1404/08/12	53,800	52,600	53,800	53,800	2.97	341	1M	69B
1404/08/11	52,150	51,350	52,300	52,250	2.85	468	2M	89B
1404/08/10	50,800	50,800	50,800	50,800	2.94	284	1M	69B
1404/08/07	50,450	49,250	50,450	49,350	0.20	101	119K	6B
1404/08/06	49,150	49,150	50,150	49,250	0.10	57	68K	3B
1404/08/05	49,250	48,550	49,950	49,200	(0.1)	151	289K	14B
1404/08/04	50,550	49,150	50,550	49,250	0.20	98	180K	9B
1404/08/03	50,000	47,950	50,000	49,150	(0.51)	144	186K	9B
1404/07/30	49,850	49,400	50,200	49,400	0.0	73	79K	4B
1404/07/29	50,100	49,600	50,100	49,400	0.20	114	67K	3B
1404/07/28	49,650	49,200	50,150	49,300	0.20	148	175K	9B
1404/07/27	49,550	48,950	50,000	49,200	0.31	352	398K	20B
1404/07/26	49,700	48,950	50,100	49,050	0.51	113	263K	13B
1404/07/23	48,950	48,550	49,250	48,800	0.0	201	224K	11B
1404/07/22	48,750	48,550	49,300	48,800	0.10	211	173K	8B
1404/07/21	48,800	48,550	49,400	48,750	0.0	125	230K	11B
1404/07/20	49,400	49,100	49,500	48,750	1.35	63	270K	13B
1404/07/19	49,100	48,250	49,100	48,100	0.10	25	59K	3B
1404/07/16	48,100	47,800	48,450	48,050	0.10	162	306K	15B
1404/07/15	47,800	47,750	49,000	48,000	0.84	218	267K	13B
1404/07/14	48,900	47,050	48,900	47,600	0.21	553	314K	15B
1404/07/13	47,800	47,800	47,800	47,500	2.26	63	415K	20B
1404/07/12	46,000	45,600	46,750	46,450	2.31	94	430K	20B
1404/07/09	45,650	44,750	45,900	45,400	(0.55)	963	294K	13B
1404/07/08	46,500	44,800	46,500	45,650	1.11	169	309K	14B
1404/07/07	45,100	45,000	45,150	45,150	2.96	78	577K	26B
1404/07/06	44,300	44,300	44,300	43,850	1.86	49	338K	15B
1404/07/05	43,250	42,250	43,300	43,050	2.38	72	437K	19B
1404/07/02	41,100	40,950	42,600	42,050	(0.36)	111	105K	4B
1404/07/01	43,400	42,050	43,400	42,200	0.12	82	91K	4B
1404/06/31	43,300	41,950	43,300	42,150	0.24	264	124K	5B
1404/06/30	40,950	40,950	42,650	42,050	1.45	118	301K	13B
1404/06/29	41,450	41,450	41,850	41,450	(2.93)	129	623K	26B
1404/06/26	42,600	42,550	43,050	42,700	0.0	51	45K	2B
1404/06/25	43,900	42,200	43,900	42,700	0.0	122	219K	9B
1404/06/24	42,850	42,850	42,850	42,700	2.52	61	478K	20B
1404/06/23	42,100	42,050	42,100	41,650	1.83	74	329K	14B
1404/06/22	41,000	40,700	41,850	40,900	0.0	46	37K	2B
1404/06/18	42,050	40,850	42,050	40,900	0.0	68	109K	4B
1404/06/17	41,000	41,000	42,000	40,900	0.25	47	73K	3B
1404/06/16	40,800	40,600	41,200	40,800	0.0	60	62K	3B
1404/06/15	40,850	40,500	41,000	40,800	(0.12)	182	184K	7B
1404/06/12	41,900	39,850	41,900	40,850	(0.12)	46	41K	2B
1404/06/11	39,650	39,600	41,900	40,900	0.25	146	250K	10B
1404/06/09	40,900	40,550	42,100	40,800	(2.39)	886	2M	61B
1404/06/08	44,000	41,600	44,000	41,800	(2.45)	124	446K	19B
1404/06/05	42,300	42,300	43,400	42,850	0.35	41	113K	5B
1404/06/04	43,000	42,900	43,400	42,700	0.0	14	22K	961M
1404/06/03	43,150	42,650	43,650	42,700	0.12	75	98K	4B
1404/06/01	42,950	42,950	43,750	42,650	0.24	47	70K	3B
1404/05/29	42,850	42,850	43,550	42,550	0.59	58	118K	5B
1404/05/28	41,150	41,100	43,300	42,300	0.0	44	49K	2B
1404/05/27	42,400	42,400	43,400	42,300	0.36	40	90K	4B
1404/05/26	42,800	42,650	42,800	42,150	1.32	61	254K	11B
1404/05/25	40,700	40,650	42,900	41,600	(0.72)	140	239K	10B
1404/05/22	42,000	41,900	42,000	41,900	(2.9)	149	622K	26B
1404/05/21	44,100	42,100	44,100	43,150	(0.58)	52	101K	4B
1404/05/20	42,800	42,450	43,600	43,400	(0.34)	35	106K	5B
1404/05/19	42,550	42,500	43,000	43,550	(0.46)	55	108K	5B
1404/05/18	43,550	42,850	43,550	43,750	0.0	21	14K	609M
1404/05/15	42,850	42,850	44,000	43,750	(0.68)	109	235K	10B
1404/05/14	45,450	43,100	45,500	44,050	(0.68)	114	172K	7B
1404/05/13	43,700	43,700	45,500	44,350	0.11	48	37K	2B
1404/05/12	43,650	43,650	44,600	44,300	(0.11)	282	301K	13B
1404/05/11	43,600	43,600	45,150	44,350	(1.22)	200	452K	20B
1404/05/08	44,900	44,900	45,150	44,900	(2.92)	187	955K	43B
1404/05/07	45,250	45,250	45,250	46,250	(0.75)	31	144K	7B
1404/05/06	45,750	45,750	45,800	46,600	(1.17)	68	208K	9B
1404/05/05	48,300	46,650	48,300	47,150	(0.21)	172	263K	12B
1404/05/04	48,500	45,900	48,500	47,250	(0.11)	171	292K	14B
1404/05/01	46,600	46,600	48,250	47,300	(1.46)	1,099	1M	68B
1404/04/31	48,200	47,000	48,200	48,000	2.56	392	2M	78B
1404/04/30	47,350	47,350	47,350	46,800	1.74	52	326K	15B
1404/04/29	45,000	44,450	47,000	46,000	0.77	555	1M	58B
1404/04/28	46,600	45,000	46,600	45,650	0.88	273	772K	35B
1404/04/25	46,300	45,550	46,300	45,250	0.33	74	86K	4B
1404/04/24	44,700	44,650	46,000	45,100	0.89	222	348K	16B
1404/04/23	44,850	44,450	44,950	44,700	0.56	506	538K	24B
1404/04/22	44,750	44,450	45,450	44,450	0.34	111	134K	6B
1404/04/21	45,250	44,250	45,250	44,300	0.80	121	197K	9B
1404/04/18	43,050	43,050	45,600	43,950	(0.9)	648	552K	24B
1404/04/17	45,050	44,350	45,700	44,350	(2.95)	216	1M	50B
1404/04/16	45,550	45,200	46,850	45,700	(1.19)	896	724K	33B
1404/04/11	45,750	45,750	48,000	46,250	(1.91)	1,825	2M	113B
1404/04/10	46,500	46,500	46,500	47,150	(1.57)	55	279K	13B
1404/04/09	47,900	47,900	47,900	47,900	(2.94)	122	837K	40B
1404/04/08	49,350	49,350	49,350	49,350	(2.95)	204	1M	63B
1404/04/07	50,850	50,850	50,850	50,850	(2.96)	581	531K	27B
1404/03/21	52,700	51,800	53,700	52,400	(0.19)	390	213K	11B
1404/03/20	54,200	52,050	54,200	52,500	(0.66)	759	482K	25B
1404/03/19	54,450	52,700	54,450	52,850	(2.67)	841	830K	44B
1404/03/18	52,950	52,900	54,450	54,300	2.65	297	850K	46B
1404/03/17	54,350	51,900	54,500	52,900	(0.09)	1,136	765K	40B
1404/03/13	53,900	52,600	53,950	52,950	0.86	156	405K	21B
1404/03/12	52,950	52,100	53,100	52,500	0.0	195	208K	11B
1404/03/11	52,800	51,950	52,800	52,500	(0.57)	486	331K	17B
1404/03/10	55,600	52,550	55,600	52,800	(2.49)	2,537	1M	65B
1404/03/07	54,900	54,000	55,500	54,150	(2.7)	1,255	635K	34B
1404/03/06	56,850	54,300	56,850	55,650	0.82	488	610K	34B
1404/03/05	55,000	53,850	55,350	55,200	2.70	332	734K	41B
1404/03/04	52,950	52,700	54,500	53,750	1.51	570	967K	52B
1404/03/03	52,950	52,950	52,950	52,950	2.92	235	949K	50B
1404/02/31	50,150	50,150	51,800	51,450	2.29	199	467K	24B
1404/02/30	50,800	49,400	51,500	50,300	(1.18)	1,911	825K	42B
1404/02/29	50,850	50,850	51,850	50,900	(2.86)	1,452	3M	166B
1404/02/28	52,400	52,400	52,400	52,400	(2.96)	115	572K	30B
1404/02/27	54,000	54,000	54,000	54,000	(2.96)	1,715	915K	49B
1404/02/24	57,150	55,450	57,150	55,650	(2.62)	1,177	2M	95B
1404/02/23	58,000	56,850	58,100	57,150	1.24	253	307K	18B
1404/02/22	56,450	56,450	56,450	56,450	2.92	133	549K	31B
1404/02/21	55,100	54,200	57,000	54,850	(1.79)	972	1M	60B
1404/02/20	56,050	55,850	56,800	55,850	(2.95)	1,154	2M	97B
1404/02/17	59,400	56,000	59,400	57,550	(0.26)	2,486	4M	255B
1404/02/16	57,700	57,700	57,700	57,700	2.94	133	750K	43B
1404/02/15	56,050	56,050	56,050	56,050	2.94	125	893K	50B
1404/02/14	54,450	54,450	54,450	54,450	2.93	132	689K	38B
1404/02/13	52,200	50,700	53,400	52,900	2.03	875	1M	77B
1404/02/10	51,850	51,850	51,850	51,850	2.98	169	1M	62B
1404/02/09	50,600	50,600	50,600	50,350	2.44	76	434K	22B
1404/02/08	49,450	49,450	49,450	49,150	2.29	142	423K	21B
1404/02/07	47,700	46,200	48,650	48,050	1.69	692	1M	50B
1404/02/06	47,250	47,100	47,250	47,250	2.94	397	1M	61B
1404/02/03	46,800	45,000	46,800	45,900	0.88	440	614K	28B
1404/02/02	45,600	44,700	45,850	45,500	2.13	648	2M	88B
1404/02/01	44,550	44,550	44,550	44,550	2.89	123	1M	61B
1404/01/31	43,300	43,300	43,300	43,300	2.97	45	613K	27B
1404/01/30	43,500	41,050	43,500	42,050	(0.59)	705	677K	28B
1404/01/27	43,400	42,100	43,550	42,300	(2.53)	1,357	1M	44B
1404/01/26	43,750	42,750	44,000	43,400	(0.8)	626	307K	13B
1404/01/25	46,000	43,650	46,000	43,750	(2.78)	322	660K	29B
1404/01/24	45,000	44,550	45,100	45,000	2.74	361	1M	54B
1404/01/23	44,700	43,300	44,700	43,800	(1.79)	3,129	1M	50B
1404/01/20	44,700	43,900	44,700	44,600	2.76	472	1M	63B
1404/01/19	43,400	43,400	43,400	43,400	2.97	71	1M	50B
1404/01/18	42,350	42,350	42,350	42,150	2.43	79	439K	19B
1404/01/10	47,100	45,650	47,150	46,300	0.65	643	960K	44B
1404/01/09	46,000	45,750	46,950	46,000	0.44	500	468K	22B
1404/01/06	46,350	45,200	46,350	45,800	1.78	282	462K	21B
1404/01/05	44,950	44,500	45,000	45,000	2.97	283	1M	60B
1403/12/28	43,900	43,650	44,050	43,700	(2.89)	721	703K	31B
1403/12/27	46,400	44,450	46,450	45,000	(0.44)	781	549K	25B
1403/12/26	46,000	44,800	46,000	45,200	0.89	463	517K	23B
1403/12/25	44,400	44,050	45,150	44,800	2.17	521	1M	61B
1403/12/22	43,450	43,000	44,350	43,850	1.74	668	589K	26B
1403/12/21	44,300	42,000	44,300	43,100	(0.35)	684	305K	13B
1403/12/20	43,950	42,700	44,300	43,250	0.35	283	251K	11B
1403/12/19	43,150	42,400	44,500	43,100	(1.37)	1,433	1M	45B
1403/12/18	43,500	43,500	44,950	43,700	(2.46)	712	815K	36B
1403/12/15	44,800	44,800	46,100	44,800	(2.93)	1,070	966K	43B
1403/12/14	46,350	45,500	48,300	46,150	(1.6)	1,060	1M	51B
1403/12/13	46,900	46,900	46,900	46,900	(3.0)	363	755K	35B
1403/12/12	48,350	48,250	48,350	48,350	2.98	683	2M	105B
1403/12/11	46,950	46,950	46,950	46,950	2.96	246	1M	54B
1403/12/08	45,300	44,350	45,750	45,600	2.59	448	1M	63B
1403/12/07	44,450	44,100	44,450	44,450	2.89	223	777K	35B
1403/12/06	43,200	43,200	43,200	43,200	2.98	143	2M	78B
1403/12/05	42,000	41,700	43,150	41,950	0.0	54	90K	4B
1403/12/04	41,300	41,300	42,500	41,950	0.0	257	132K	6B
1403/12/01	43,350	41,250	43,350	41,950	(0.36)	681	527K	22B
1403/11/30	42,000	41,650	42,900	42,100	0.12	149	267K	11B
1403/11/29	42,550	41,400	42,750	42,050	(0.24)	1,244	330K	14B
1403/11/28	42,150	42,150	42,150	42,150	(2.99)	652	1M	58B
1403/11/27	42,550	42,550	42,550	43,450	(0.91)	27	171K	7B
1403/11/23	45,500	43,700	45,500	43,850	(2.66)	736	1M	54B
1403/11/21	45,900	44,300	45,900	45,050	(1.31)	2,123	1M	62B
1403/11/17	45,900	45,050	45,900	45,650	(0.22)	966	340K	15B
1403/11/16	45,700	45,100	45,700	45,750	0.0	33	27K	1B
1403/11/15	45,950	45,450	46,200	45,750	0.0	575	1M	68B
1403/11/14	46,650	45,300	46,700	45,750	(1.93)	1,978	610K	28B
1403/11/13	46,050	46,050	46,700	46,650	(1.69)	74	301K	14B
1403/11/10	47,200	47,100	48,300	47,450	0.74	170	239K	11B
1403/11/08	49,650	46,900	49,650	47,100	(2.48)	1,078	767K	36B
1403/11/07	48,450	47,150	48,450	48,300	2.66	332	1M	56B
1403/11/06	46,500	44,700	47,100	47,050	2.84	87	724K	34B
1403/11/03	45,900	45,150	46,100	45,750	2.12	149	453K	21B
1403/11/02	42,900	42,900	44,850	44,800	2.87	196	896K	40B
1403/11/01	45,200	42,800	45,200	43,550	(1.14)	1,172	491K	21B
1403/10/30	45,000	43,700	45,000	44,050	(0.23)	539	319K	14B
1403/10/29	46,000	44,050	46,000	44,150	(2.75)	1,086	1M	65B
1403/10/26	44,300	44,200	46,450	45,400	(0.22)	105	171K	8B
1403/10/24	45,250	45,050	46,450	45,500	0.78	276	446K	20B
1403/10/23	45,150	45,150	45,500	45,150	(2.9)	196	1M	54B
1403/10/22	46,650	45,450	46,650	46,500	2.65	284	2M	91B
1403/10/19	45,750	45,750	45,750	45,300	1.91	46	345K	16B
1403/10/18	44,450	44,450	44,450	44,450	2.89	43	536K	24B
1403/10/17	42,050	42,050	43,250	43,200	2.86	147	729K	31B
1403/10/16	42,000	41,250	42,000	42,000	2.94	190	1M	60B
1403/10/15	40,700	40,650	40,800	40,800	2.90	163	677K	28B
1403/10/12	40,000	38,850	40,950	39,650	(1.0)	229	668K	26B
1403/10/11	39,700	39,650	40,200	40,050	(0.74)	141	307K	12B
1403/10/10	39,250	39,150	41,000	40,350	0.50	111	299K	12B
1403/10/09	40,300	39,600	40,650	40,150	(1.23)	491	391K	16B
1403/10/08	40,700	40,300	41,600	40,650	(0.12)	227	466K	19B
1403/10/05	41,500	40,450	41,850	40,700	(1.33)	368	556K	23B
1403/10/04	41,700	40,600	42,050	41,250	0.61	212	642K	26B
1403/10/03	42,000	40,550	42,400	41,000	(0.85)	377	643K	26B
1403/10/02	41,700	39,700	41,800	41,350	1.85	246	521K	22B
1403/10/01	39,100	39,100	41,050	40,600	1.75	258	2M	65B
1403/09/28	39,950	38,800	40,400	39,900	1.66	336	597K	24B
1403/09/27	39,000	38,650	40,950	39,250	(1.38)	1,306	733K	29B
1403/09/26	38,100	37,950	40,250	39,800	1.79	503	2M	86B
1403/09/25	40,950	38,650	40,950	39,100	(1.76)	449	2M	61B
1403/09/24	39,800	39,800	39,800	39,800	2.98	165	2M	64B
1403/09/21	39,400	38,200	39,750	38,650	0.0	112	291K	11B
1403/09/20	38,900	37,600	39,100	38,650	0.91	184	848K	33B
1403/09/19	38,200	37,300	39,050	38,300	0.92	575	4M	143B
1403/09/18	38,200	37,150	38,200	37,950	2.29	348	3M	108B
1403/09/17	37,100	37,100	37,100	37,100	2.91	186	3M	110B
1403/09/14	36,400	36,400	36,400	36,050	1.98	45	364K	13B
1403/09/13	35,650	35,650	35,650	35,350	2.02	33	380K	14B
1403/09/12	35,250	35,250	35,250	34,650	1.17	28	221K	8B
1403/09/11	33,400	33,400	34,650	34,250	1.78	64	342K	12B
1403/09/10	34,450	33,750	34,450	33,650	0.0	46	55K	2B
1403/09/07	34,550	33,600	34,550	33,650	0.0	15	16K	526M
1403/09/06	34,500	32,850	34,600	33,650	0.0	50	65K	2B
1403/09/05	34,050	34,050	34,050	33,650	1.66	54	313K	11B
1403/09/04	33,550	32,450	33,650	33,100	1.22	87	244K	8B
1403/09/03	32,050	32,000	33,600	32,700	0.0	23	28K	917M
1403/08/30	32,100	32,100	32,550	32,700	0.0	18	11K	350M
1403/08/29	33,550	31,850	33,750	32,700	(0.3)	58	133K	4B
1403/08/28	33,550	32,900	33,550	32,800	0.61	47	131K	4B
1403/08/27	33,400	32,000	33,400	32,600	0.46	42	87K	3B
1403/08/26	32,800	32,150	32,800	32,450	1.88	65	369K	12B
1403/08/23	32,000	32,000	32,750	31,850	0.16	13	32K	1B
1403/08/22	31,250	31,250	32,350	31,800	0.0	20	48K	2B
1403/08/21	32,200	32,200	32,450	31,800	0.79	69	155K	5B
1403/08/20	32,100	32,100	32,200	31,550	0.80	38	157K	5B
1403/08/19	32,000	30,600	32,100	31,300	0.32	25	49K	2B
1403/08/16	30,550	30,550	32,150	31,200	(0.79)	36	174K	5B
1403/08/15	30,750	30,700	31,500	31,450	(0.16)	13	20K	619M
1403/08/14	30,600	30,600	31,350	31,500	0.0	27	15K	476M
1403/08/13	30,900	30,700	31,000	31,500	(0.32)	26	57K	2B
1403/08/12	31,100	31,100	32,000	31,600	0.0	11	7K	226M
1403/08/09	30,950	30,850	31,900	31,600	0.0	32	120K	4B
1403/08/08	31,050	30,800	31,600	31,600	(0.47)	38	87K	3B
1403/08/07	31,500	31,500	32,550	31,750	0.32	16	55K	2B
1403/08/06	32,250	32,250	32,500	31,650	0.16	13	42K	1B
1403/08/05	32,400	32,400	32,400	31,600	0.32	17	50K	2B
1403/08/02	30,950	30,900	32,050	31,500	(1.1)	50	188K	6B
1403/08/01	31,400	31,400	31,450	31,850	(1.55)	60	292K	9B
1403/07/30	31,950	31,950	32,000	32,350	(1.67)	59	299K	10B
1403/07/29	32,150	32,100	32,300	32,900	(0.15)	22	25K	814M
1403/07/28	32,600	32,350	33,150	32,950	(1.05)	39	191K	6B
1403/07/25	33,000	33,000	33,600	33,300	0.0	6	906	30M
1403/07/24	32,650	32,500	32,750	33,300	(0.6)	33	113K	4B
1403/07/23	33,500	32,650	33,500	33,500	(0.45)	41	98K	3B
1403/07/22	34,400	34,050	34,400	33,650	0.75	30	128K	4B
1403/07/21	33,100	33,100	34,000	33,400	1.06	44	219K	7B
1403/07/18	33,200	32,950	33,300	33,050	0.15	187	228K	8B
1403/07/17	32,850	32,750	32,850	33,000	(0.15)	45	75K	2B
1403/07/16	33,300	33,050	33,300	33,050	0.15	129	108K	4B
1403/07/15	32,800	32,800	32,800	33,000	(0.3)	33	134K	4B
1403/07/14	33,200	32,900	33,200	33,100	(0.3)	86	193K	6B
1403/07/11	33,000	33,000	33,600	33,200	(0.3)	310	416K	14B
1403/07/10	33,150	33,100	33,600	33,300	(0.3)	225	252K	8B
1403/07/09	33,450	33,250	33,850	33,400	(0.45)	470	427K	14B
1403/07/08	33,400	33,400	34,000	33,550	(0.45)	147	342K	11B
1403/07/07	33,450	33,450	33,450	33,700	(0.15)	13	73K	2B
1403/07/04	33,950	33,550	34,450	33,750	(2.32)	321	490K	16B
1403/07/03	35,650	33,900	35,650	34,550	(0.29)	95	333K	11B
1403/07/02	33,450	33,450	35,400	34,650	0.73	79	207K	7B
1403/07/01	34,950	33,950	35,000	34,400	(0.15)	256	160K	5B
1403/06/28	33,750	33,650	34,450	34,450	2.99	29	540K	19B
1403/06/27	34,450	32,800	34,450	33,450	0.0	20	25K	854M
1403/06/26	34,000	33,200	34,000	33,450	0.0	210	116K	4B
1403/06/25	33,900	33,000	33,900	33,450	(1.62)	549	340K	11B
1403/06/24	34,200	33,450	34,200	34,000	(0.15)	278	197K	7B
1403/06/21	34,450	33,350	34,500	34,050	(0.29)	175	172K	6B
1403/06/20	35,150	33,900	35,150	34,150	0.0	99	54K	2B
1403/06/19	34,100	33,900	34,600	34,150	1.64	106	360K	12B
1403/06/18	33,650	33,050	33,650	33,600	2.75	81	696K	23B
1403/06/17	32,950	32,950	32,950	32,700	2.19	60	402K	13B
1403/06/13	32,200	32,200	32,200	32,000	1.27	39	370K	12B
1403/06/11	31,650	31,650	31,650	31,600	1.77	13	509K	16B
1403/06/10	31,400	31,400	31,400	31,050	0.81	25	229K	7B
1403/06/07	31,300	31,300	31,300	30,800	0.33	34	95K	3B
1403/06/06	31,250	31,000	31,250	30,700	0.16	14	54K	2B
1403/06/05	31,200	31,200	31,200	30,650	0.16	17	25K	774M
1403/06/03	31,100	31,100	31,100	30,600	0.33	24	79K	2B
1403/05/31	30,900	30,300	30,900	30,500	(1.29)	57	430K	13B
1403/05/30	31,500	30,800	31,500	30,900	0.0	13	49K	2B
1403/05/29	31,300	30,850	31,450	30,900	0.16	32	63K	2B
1403/05/28	31,350	31,000	31,350	30,850	0.33	24	107K	3B
1403/05/27	31,250	30,650	31,250	30,750	0.33	53	130K	4B
1403/05/24	30,950	30,550	30,950	30,650	0.0	16	30K	937M
1403/05/23	30,700	30,450	30,700	30,650	(0.33)	27	252K	8B
1403/05/22	30,700	30,600	31,000	30,750	0.16	148	203K	6B
1403/05/21	31,000	31,000	31,000	30,700	0.0	6	8K	242M
1403/05/20	31,000	31,000	31,000	30,700	0.0	10	7K	208M
1403/05/16	30,850	30,800	31,000	30,700	0.0	31	27K	828M
1403/05/15	30,700	30,550	31,000	30,700	0.0	57	135K	4B
1403/05/14	30,750	30,650	30,750	30,700	(0.49)	42	46K	1B
1403/05/13	31,500	30,650	31,500	30,850	(4.19)	213	372K	11B
1403/05/10	32,100	31,950	34,000	32,200	(1.98)	38	56K	2B
1403/05/09	32,900	32,600	33,800	32,850	(1.35)	33	90K	3B
1403/05/08	33,500	33,200	33,500	33,300	(0.6)	111	63K	2B
1403/05/06	33,600	33,400	34,000	33,500	0.60	25	33K	1B
1403/05/03	35,800	33,000	35,800	33,300	(1.48)	28	47K	2B
1403/05/02	33,800	33,650	34,400	33,800	(2.03)	40	71K	2B
1403/05/01	34,500	34,500	34,500	34,500	(1.99)	3	20K	700M
1403/04/31	35,850	34,950	35,850	35,200	(1.95)	88	150K	5B
1403/04/30	35,950	35,900	36,350	35,900	(0.28)	18	12K	427M
1403/04/27	35,650	35,650	36,400	36,000	0.98	64	385K	14B
1403/04/24	34,250	34,200	35,800	35,650	5.47	56	286K	10B
1403/04/23	33,900	33,550	34,400	33,800	0.30	47	65K	2B
1403/04/20	33,600	33,600	33,800	33,700	(1.46)	14	11K	359M
1403/04/19	34,300	34,100	34,350	34,200	(3.12)	22	42K	1B
1403/04/18	35,350	35,050	36,250	35,300	(2.35)	27	133K	5B
1403/04/17	36,400	35,850	36,400	36,150	0.84	18	22K	810M
1403/04/16	35,850	35,850	35,850	35,850	5.91	24	67K	2B
1403/04/13	35,400	33,500	35,400	33,850	1.20	129	110K	4B
1403/04/12	33,350	33,200	34,000	33,450	0.30	78	114K	4B
1403/04/11	33,050	33,000	33,650	33,350	0.0	201	158K	5B
1403/04/10	33,400	33,250	33,400	33,350	(0.74)	24	33K	1B
1403/04/09	33,700	33,600	33,700	33,600	(0.15)	12	26K	880M
1403/04/06	33,700	33,400	33,700	33,650	1.82	43	93K	3B
1403/04/04	33,000	33,000	33,200	33,050	0.46	29	23K	773M
1403/04/03	33,100	32,750	33,100	32,900	(0.15)	71	185K	6B
1403/04/02	32,900	32,750	33,200	32,950	0.15	320	202K	7B
1403/03/30	32,850	32,800	33,000	32,900	1.08	18	9K	296M
1403/03/29	32,500	32,500	32,500	32,550	1.09	47	17K	568M
1403/03/27	32,200	32,100	32,500	32,200	0.0	48	28K	912M
1403/03/26	32,400	32,100	32,400	32,200	(0.62)	54	83K	3B
1403/03/23	32,800	32,150	32,850	32,400	0.47	262	152K	5B
1403/03/22	32,300	32,000	32,700	32,250	0.31	303	306K	10B
1403/03/21	32,350	32,050	32,350	32,150	0.31	67	68K	2B
1403/03/20	32,250	31,700	32,250	32,050	0.0	30	641K	21B
1403/03/19	32,300	32,050	32,300	32,050	(0.31)	19	28K	883M
1403/03/16	32,950	31,950	32,950	32,150	(0.92)	138	205K	7B
1403/03/13	32,500	32,400	32,500	32,450	(1.22)	17	19K	626M
1403/03/12	32,650	32,650	33,900	32,850	(1.35)	41	102K	3B
1403/03/09	33,350	33,050	33,350	33,300	1.83	102	306K	10B
1403/03/08	32,700	32,600	32,700	32,700	1.87	24	67K	2B
1403/03/07	32,100	32,100	33,000	32,100	(1.98)	60	601K	19B
1403/03/06	32,950	32,700	32,950	32,750	(1.8)	46	92K	3B
1403/03/05	33,750	33,150	33,750	33,350	(1.04)	208	312K	10B
1403/03/01	34,600	33,600	34,600	33,700	(0.74)	32	28K	935M
1403/02/30	35,100	33,500	35,100	33,950	(1.88)	69	81K	3B
1403/02/29	35,200	34,300	35,200	34,600	3.13	24	33K	1B
1403/02/26	35,850	32,950	35,850	33,550	(3.17)	75	346K	12B
1403/02/25	35,850	34,550	35,850	34,650	0.58	16	12K	405M
1403/02/24	36,400	34,200	36,400	34,450	(4.17)	128	721K	25B
1403/02/23	35,500	35,500	36,250	35,950	(0.28)	39	58K	2B
1403/02/22	36,050	35,850	36,500	36,050	0.0	83	206K	7B
1403/02/19	36,050	36,000	36,300	36,050	(0.28)	65	128K	5B
1403/02/18	37,400	36,050	37,400	36,150	(0.41)	64	193K	7B
1403/02/17	37,600	36,100	37,600	36,300	(0.55)	46	197K	7B
1403/02/16	36,000	36,000	36,850	36,500	1.67	86	110K	4B
1403/02/12	36,300	35,100	36,750	35,900	(1.37)	72	208K	7B
1403/02/11	36,750	35,950	36,900	36,400	1.25	83	143K	5B
1403/02/10	35,750	35,350	36,350	35,950	2.71	100	122K	4B
1403/02/09	35,500	34,950	35,750	35,000	0.14	90	140K	5B
1403/02/08	33,900	33,900	35,300	34,950	3.86	244	579K	20B
1403/02/05	34,450	33,250	34,550	33,650	(3.72)	560	1M	40B
1403/02/04	35,200	34,450	35,600	34,950	(0.57)	179	303K	11B
1403/02/03	35,750	34,650	35,750	35,150	(0.85)	218	582K	20B
1403/02/02	34,400	34,400	35,900	35,450	0.28	267	673K	24B
1403/02/01	35,200	35,200	36,650	35,350	(4.59)	1,141	3M	108B
1403/01/29	37,000	37,000	37,000	37,050	(0.8)	92	484K	18B
1403/01/28	37,350	37,350	38,050	37,350	(0.93)	169	532K	20B
1403/01/20	40,950	39,850	41,200	41,050	4.59	525	3M	126B
1403/01/19	37,950	37,550	39,250	39,250	4.95	319	2M	77B
1403/01/18	36,900	36,850	37,800	37,400	2.33	261	630K	24B
1403/01/15	36,950	36,200	36,950	36,550	0.0	70	141K	5B
1403/01/14	36,400	36,150	37,000	36,550	0.27	250	558K	20B
1403/01/11	36,450	36,350	37,150	36,450	(0.14)	264	2M	69B
1403/01/08	36,400	36,300	37,050	36,500	0.41	235	958K	35B
1403/01/07	36,300	36,150	37,300	36,350	0.41	248	1M	48B
1403/01/06	36,500	35,550	37,050	36,200	2.55	123	397K	15B
1403/01/05	35,850	35,800	36,500	35,300	0.28	29	53K	2B
1402/12/28	35,250	35,000	36,400	35,200	(0.14)	80	261K	9B
1402/12/27	35,250	34,950	36,000	35,250	0.0	28	81K	3B
1402/12/26	36,150	34,800	36,200	35,250	0.14	53	176K	6B
1402/12/23	35,250	35,050	35,550	35,200	(0.28)	47	337K	12B
1402/12/22	35,200	35,100	36,150	35,300	0.0	38	67K	2B
1402/12/21	35,000	35,000	36,100	35,300	0.57	58	175K	6B
1402/12/20	36,150	35,050	36,150	35,100	0.0	11	10K	369M
1402/12/16	35,150	34,300	35,950	35,100	0.0	63	89K	3B
1402/12/15	35,200	35,050	35,200	35,100	0.0	23	34K	1B
1402/12/14	34,350	34,350	35,850	35,100	0.0	20	9K	298M
1402/12/13	35,000	34,600	35,600	35,100	0.0	40	211K	7B
1402/12/12	34,050	34,050	35,250	35,100	0.0	29	29K	1B
1402/12/09	34,050	33,950	35,500	35,100	(0.28)	39	98K	3B
1402/12/08	35,600	34,800	35,600	35,200	0.0	5	3K	103M
1402/12/07	35,650	34,100	36,550	35,200	(0.14)	43	74K	3B
1402/12/05	34,500	34,500	35,500	35,250	0.0	23	17K	607M
1402/12/02	34,850	34,850	35,500	35,250	(0.14)	42	284K	10B
1402/12/01	35,100	34,150	35,950	35,300	(0.14)	20	82K	3B
1402/11/30	35,600	35,100	36,000	35,350	(0.28)	157	710K	25B
1402/11/29	34,400	34,400	36,000	35,450	0.0	53	94K	3B
1402/11/28	34,100	34,100	35,050	35,450	(0.14)	15	25K	873M
1402/11/25	35,500	35,000	35,850	35,500	(0.14)	84	592K	21B
1402/11/24	35,400	35,250	35,750	35,550	0.0	10	17K	611M
1402/11/23	35,400	35,050	35,400	35,550	0.0	61	44K	2B
1402/11/21	35,350	35,000	35,350	35,550	0.0	4	3K	106M
1402/11/18	35,950	35,500	36,000	35,550	0.0	64	14K	484M
1402/11/17	36,000	35,250	36,000	35,550	(0.14)	45	456K	16B
1402/11/16	35,450	35,150	35,500	35,600	0.0	7	21K	726M
1402/11/15	35,450	35,100	35,450	35,600	0.0	50	38K	1B
1402/11/14	35,400	35,400	36,100	35,600	0.0	18	48K	2B
1402/11/11	35,450	35,450	35,950	35,600	0.0	33	455K	16B
1402/11/10	34,100	34,100	35,700	35,600	(0.14)	24	51K	2B
1402/11/09	35,850	35,400	35,850	35,650	0.0	65	93K	3B
1402/11/08	36,150	35,500	36,150	35,650	0.0	28	35K	1B
1402/11/07	36,500	35,850	36,500	35,650	0.28	51	106K	4B
1402/11/04	35,550	34,100	35,550	35,550	(0.84)	24	132K	5B
1402/11/03	35,950	35,550	35,950	35,850	0.0	13	18K	648M
1402/11/02	35,850	35,800	35,950	35,850	0.0	7	12K	436M
1402/11/01	35,450	35,350	35,900	35,850	0.0	10	5K	162M
1402/10/30	35,600	35,600	36,100	35,850	0.0	12	13K	468M
1402/10/27	36,500	35,600	36,500	35,850	0.0	11	28K	988M
1402/10/26	35,800	35,700	36,000	35,850	0.0	16	28K	1B
1402/10/25	35,650	35,650	36,100	35,850	0.0	44	50K	2B
1402/10/24	35,500	35,500	36,000	35,850	0.0	58	48K	2B
1402/10/23	35,550	35,000	35,550	35,850	0.0	21	28K	1B
1402/10/20	36,000	35,450	36,000	35,850	(0.14)	89	72K	3B
1402/10/19	36,200	35,600	36,200	35,900	0.0	265	30K	1B
1402/10/18	36,150	35,950	36,200	35,900	0.0	22	5K	184M
1402/10/17	36,300	35,250	36,300	35,900	(0.14)	88	77K	3B
1402/10/16	36,300	35,600	36,300	35,950	0.0	41	42K	2B
1402/10/13	35,650	35,650	35,650	35,950	0.0	3	2K	60M
1402/10/12	36,000	35,700	36,000	35,950	0.0	3	1K	38M
1402/10/11	35,900	35,900	36,000	35,950	0.0	5	15K	557M
1402/10/10	36,050	35,850	36,050	35,950	0.0	20	18K	663M
1402/10/09	36,000	35,650	36,000	35,950	0.0	81	68K	2B
1402/10/06	36,100	35,850	36,100	35,950	0.0	31	60K	2B
1402/10/05	35,600	35,550	36,200	35,950	0.0	12	23K	810M
1402/10/04	36,200	35,700	36,300	35,950	0.0	271	171K	6B
1402/10/03	35,650	35,650	36,300	35,950	0.0	41	51K	2B
1402/10/02	35,850	35,650	36,150	35,950	(0.14)	93	122K	4B
1402/09/29	36,350	35,950	36,350	36,000	0.0	74	81K	3B
1402/09/28	36,350	35,850	36,350	36,000	0.0	19	59K	2B
1402/09/27	36,350	35,850	36,350	36,000	0.14	180	124K	4B
1402/09/25	35,900	35,800	36,400	35,950	0.0	33	33K	1B
1402/09/22	35,750	35,750	36,400	35,950	0.0	58	39K	1B
1402/09/21	35,600	35,600	36,100	35,950	0.0	114	169K	6B
1402/09/20	36,200	35,700	36,200	35,950	(0.14)	140	214K	8B
1402/09/19	36,400	35,850	36,400	36,000	0.0	190	173K	6B
1402/09/18	36,200	35,700	36,200	36,000	0.0	158	122K	4B
1402/09/15	36,500	36,150	36,500	36,000	0.0	133	40K	1B
1402/09/14	35,800	35,800	36,400	36,000	0.0	68	47K	2B
1402/09/13	35,250	35,250	36,450	36,000	(0.14)	158	163K	6B
1402/09/12	36,050	35,900	36,400	36,050	0.14	38	273K	10B
1402/09/11	34,850	34,850	36,400	36,000	0.28	98	250K	9B
1402/09/08	36,150	35,900	36,200	35,900	0.0	64	106K	4B
1402/09/07	36,400	35,900	36,500	35,900	0.0	52	39K	1B
1402/09/06	35,750	35,750	36,400	35,900	0.0	71	67K	2B
1402/09/05	36,400	35,850	36,500	35,900	0.14	164	80K	3B
1402/09/04	35,000	35,000	36,200	35,850	0.0	121	73K	3B
1402/09/01	35,750	35,250	36,050	35,850	0.0	84	72K	3B
1402/08/30	35,600	35,600	36,150	35,850	0.0	207	74K	3B
1402/08/29	35,750	35,750	36,000	35,850	0.0	24	27K	985M
1402/08/28	36,050	35,750	36,200	35,850	0.0	114	96K	3B
1402/08/27	35,250	35,250	36,000	35,850	0.0	42	46K	2B
1402/08/24	34,950	34,950	36,200	35,850	0.0	191	75K	3B
1402/08/23	34,900	34,900	36,200	35,850	0.0	48	21K	760M
1402/08/22	35,800	35,400	36,250	35,850	(0.14)	170	176K	6B
1402/08/21	36,000	35,450	36,000	35,900	(0.14)	109	60K	2B
1402/08/20	36,100	35,700	36,300	35,950	0.0	151	112K	4B
1402/08/17	35,850	35,550	36,600	35,950	0.0	240	213K	8B
1402/08/16	36,150	35,000	36,300	35,950	0.0	159	2M	61B
1402/08/15	36,600	35,950	36,600	35,950	0.14	32	39K	1B
1402/08/14	34,550	34,550	36,700	35,900	0.56	166	182K	7B
1402/08/13	36,300	35,400	36,300	35,700	0.28	210	233K	8B
1402/08/10	34,300	34,200	36,350	35,600	(0.14)	32	35K	1B
1402/08/09	36,000	35,500	36,500	35,650	0.0	18	48K	2B
1402/08/08	35,700	34,900	35,800	35,650	(0.14)	155	140K	5B
1402/08/07	34,550	34,550	35,500	35,700	0.0	24	12K	421M
1402/08/06	34,750	34,750	35,550	35,700	(0.14)	19	25K	874M
1402/08/03	35,150	35,150	35,850	35,750	0.0	12	63K	2B
1402/08/02	35,550	34,400	35,550	35,750	(0.14)	22	49K	2B
1402/08/01	35,800	35,500	35,800	35,800	0.0	28	25K	906M
1402/07/30	36,450	35,350	36,450	35,800	(0.14)	168	172K	6B
1402/07/29	35,900	35,550	35,900	35,850	(0.14)	185	112K	4B
1402/07/26	35,950	35,550	35,950	35,900	(0.14)	178	115K	4B
1402/07/25	35,750	34,950	36,000	35,950	(0.14)	280	146K	5B
1402/07/24	35,650	35,500	36,500	36,000	0.0	167	89K	3B
1402/07/23	35,250	35,250	35,350	36,000	0.0	10	14K	492M
1402/07/18	36,000	35,300	36,500	36,000	0.0	26	48K	2B
1402/07/17	34,250	34,250	36,000	36,000	(0.14)	58	39K	1B
1402/07/16	36,150	35,000	36,150	36,050	(0.55)	239	159K	6B
1402/07/15	36,750	35,450	36,750	36,250	(2.82)	569	374K	13B
1402/07/12	37,350	36,600	37,350	37,300	(0.13)	95	48K	2B
1402/07/10	36,350	36,350	37,000	37,350	(0.27)	113	85K	3B
1402/07/09	36,900	36,050	37,850	37,450	(1.19)	395	181K	7B
1402/07/08	37,050	36,800	37,600	37,900	(0.66)	169	127K	5B
1402/07/05	38,500	36,950	38,850	38,150	(1.8)	514	1M	46B
1402/07/04	38,250	38,250	38,950	38,850	0.0	44	39K	2B
1402/07/03	39,000	38,700	39,000	38,850	0.0	31	40K	2B
1402/07/01	38,550	38,300	39,150	38,850	0.0	26	25K	954M
1402/06/29	39,050	38,600	39,050	38,850	0.0	38	8K	308M
1402/06/28	38,300	38,300	39,400	38,850	0.0	82	71K	3B
1402/06/27	39,500	38,950	39,500	38,850	0.0	47	33K	1B
1402/06/26	38,750	38,750	39,350	38,850	0.13	21	89K	3B
1402/06/22	38,300	38,300	39,100	38,800	0.0	60	39K	2B
1402/06/21	39,950	39,000	39,950	38,800	0.13	92	47K	2B
1402/06/20	38,650	38,600	39,500	38,750	0.0	149	50K	2B
1402/06/19	38,750	38,000	38,900	38,750	0.0	54	21K	799M
1402/06/18	37,950	37,200	39,550	38,750	(0.13)	187	98K	4B
1402/06/14	38,550	38,450	39,550	38,800	0.0	113	109K	4B
1402/06/13	38,500	38,500	38,950	38,800	0.65	73	597K	23B
1402/06/12	38,000	38,000	39,000	38,550	0.0	92	45K	2B
1402/06/11	37,800	37,050	38,500	38,550	(0.13)	29	39K	1B
1402/06/08	38,300	37,600	38,300	38,600	(0.13)	17	38K	1B
1402/06/07	38,600	38,600	39,500	38,650	0.0	90	82K	3B
1402/06/06	38,900	38,700	39,300	38,650	0.26	149	115K	4B
1402/06/05	38,900	38,550	39,300	38,550	0.13	28	60K	2B
1402/06/04	38,550	38,550	39,700	38,500	0.26	96	57K	2B
1402/06/01	38,700	38,650	39,500	38,400	0.52	77	120K	5B
1402/05/31	37,500	36,650	38,400	38,200	(0.26)	60	81K	3B
1402/05/30	38,200	37,900	38,750	38,300	(0.13)	214	91K	3B
1402/05/29	38,900	38,250	38,900	38,350	0.26	41	176K	7B
1402/05/28	37,650	37,650	38,900	38,250	0.13	185	112K	4B
1402/05/25	38,600	37,800	38,600	38,200	(0.13)	43	70K	3B
1402/05/24	39,000	38,700	39,500	38,250	0.26	42	60K	2B
1402/05/23	38,250	37,900	39,450	38,150	0.93	58	150K	6B
1402/05/22	36,900	36,900	39,150	37,800	1.34	76	183K	7B
1402/05/21	38,600	37,100	38,600	37,300	0.13	49	49K	2B
1402/05/18	37,600	36,750	38,400	37,250	0.40	38	208K	8B
1402/05/17	37,200	36,900	38,000	37,100	0.0	29	187K	7B
1402/05/16	37,000	36,500	37,150	37,100	(0.13)	53	133K	5B
1402/05/15	36,550	36,550	37,750	37,150	0.68	25	257K	10B
1402/05/14	37,000	36,350	37,000	36,900	(0.14)	78	55K	2B
1402/05/10	37,900	36,850	38,600	36,950	0.41	44	105K	4B
1402/05/09	37,300	36,700	38,000	36,800	0.41	38	119K	4B
1402/05/08	38,000	35,700	38,000	36,650	0.69	103	259K	10B
1402/05/07	35,500	35,500	37,550	36,400	0.28	58	112K	4B
1402/05/04	37,600	36,200	37,600	36,300	0.0	14	24K	884M
1402/05/03	35,700	35,650	36,550	36,300	0.0	47	26K	932M
1402/05/02	35,000	35,000	36,450	36,300	0.0	33	14K	519M
1402/05/01	35,600	35,600	36,900	36,300	0.0	78	71K	3B
1402/04/31	35,950	35,400	37,100	36,300	0.0	47	63K	2B
1402/04/28	35,900	35,200	36,550	36,300	(0.68)	110	148K	5B
1402/04/27	36,550	36,200	36,600	36,550	0.0	45	59K	2B
1402/04/26	37,450	34,850	37,450	36,550	(0.27)	138	76K	3B
1402/04/25	36,100	35,150	36,150	36,650	(0.95)	50	115K	4B
1402/04/24	36,000	35,900	37,200	37,000	(0.4)	33	85K	3B
1402/04/21	36,750	35,550	37,000	37,150	(0.13)	30	42K	2B
1402/04/20	37,750	36,700	37,750	37,200	0.0	75	88K	3B
1402/04/19	37,000	36,900	38,000	37,200	0.40	94	179K	7B
1402/04/18	36,800	36,700	37,500	37,050	0.0	60	25K	921M
1402/04/17	36,400	36,400	37,150	37,050	(0.13)	79	87K	3B
1402/04/14	37,000	36,500	37,200	37,100	0.0	35	31K	1B
1402/04/13	36,400	36,400	37,900	37,100	0.13	33	49K	2B
1402/04/12	37,000	36,950	38,850	37,050	0.0	36	50K	2B
1402/04/11	35,600	35,600	38,850	37,050	0.14	33	257K	10B
1402/04/10	36,300	36,300	37,100	37,000	0.0	40	27K	1B
1402/04/07	37,500	36,950	37,500	37,000	0.0	11	14K	508M
1402/04/06	36,800	36,000	37,600	37,000	(0.13)	52	82K	3B
1402/04/05	37,450	37,000	37,800	37,050	0.0	23	31K	1B
1402/04/04	36,800	36,800	37,450	37,050	0.0	42	31K	1B
1402/04/03	37,700	36,950	37,700	37,050	0.0	29	74K	3B
1402/03/31	37,500	37,250	38,000	37,050	0.14	19	54K	2B
1402/03/30	36,750	36,650	37,650	37,000	0.0	44	44K	2B
1402/03/29	36,600	36,600	37,500	37,000	0.0	40	32K	1B
1402/03/28	38,750	35,750	38,750	37,000	0.0	35	38K	1B
1402/03/27	38,600	37,850	38,700	37,000	0.14	27	18K	704M
1402/03/24	37,350	36,800	37,950	36,950	0.14	37	72K	3B
1402/03/23	36,450	36,000	36,950	36,900	(0.14)	32	33K	1B
1402/03/22	38,100	35,900	38,100	36,950	(1.2)	108	221K	8B
1402/03/21	36,400	36,400	38,600	37,400	(0.13)	66	64K	2B
1402/03/20	38,000	36,650	38,000	37,450	(2.73)	59	317K	12B
1402/03/17	40,000	38,300	40,000	38,500	0.0	21	12K	466M
1402/03/16	39,300	38,350	39,300	38,500	0.0	25	73K	3B
1402/03/13	38,200	37,950	38,900	38,500	0.0	15	8K	302M
1402/03/10	38,100	38,050	39,000	38,500	0.0	26	32K	1B
1402/03/09	39,050	38,100	39,050	38,500	(0.39)	48	205K	8B
1402/03/08	37,050	37,050	38,900	38,650	(0.13)	94	269K	10B
1402/03/07	39,100	37,500	39,100	38,700	(1.9)	62	242K	9B
1402/03/06	38,500	38,200	40,500	39,450	(0.88)	119	204K	8B
1402/03/03	39,800	39,800	41,500	39,800	0.25	80	64K	3B
1402/03/02	40,700	39,600	40,700	39,700	0.13	72	53K	2B
1402/03/01	41,100	39,000	41,100	39,650	(0.13)	49	87K	3B
1402/02/31	41,600	39,200	41,600	39,700	(0.13)	73	153K	6B
1402/02/30	41,000	38,600	41,000	39,750	0.0	60	21K	833M
1402/02/27	39,000	38,600	39,950	39,750	(1.0)	243	196K	8B
1402/02/25	41,200	39,200	41,800	40,150	(0.86)	255	296K	12B
1402/02/24	40,000	38,500	41,650	40,500	0.0	65	83K	3B
1402/02/23	38,850	38,850	40,200	40,500	(0.86)	78	124K	5B
1402/02/20	42,750	39,750	42,750	40,850	0.25	210	321K	13B
1402/02/19	39,250	38,600	40,850	40,750	4.62	115	532K	22B
1402/02/18	42,500	38,750	42,500	38,950	(4.42)	163	773K	30B
1402/02/17	44,500	40,600	44,500	40,750	(4.57)	220	1M	41B
1402/02/16	43,600	42,450	43,600	42,700	2.77	199	313K	14B
1402/02/13	40,600	39,600	41,650	41,550	4.66	195	2M	90B
1402/02/12	38,400	38,400	40,550	39,700	0.76	160	478K	19B
1402/02/11	39,400	38,850	40,400	39,400	1.55	224	604K	24B
1402/02/10	38,450	37,500	39,700	38,800	1.84	279	539K	21B
1402/02/09	38,100	37,300	39,800	38,100	(2.43)	343	1M	50B
1402/02/06	40,000	38,400	40,000	39,050	(0.64)	134	218K	8B
1402/02/05	40,150	38,600	40,500	39,300	(0.38)	214	424K	17B
1402/02/04	41,250	37,850	41,250	39,450	0.38	219	603K	24B
1402/01/30	38,700	38,300	40,350	39,300	2.08	157	551K	22B
1402/01/29	37,450	37,450	38,750	38,500	4.19	218	1M	55B
1402/01/28	36,250	36,250	37,500	36,950	1.09	154	665K	25B
1402/01/27	37,600	36,500	37,750	36,550	0.55	111	238K	9B
1402/01/26	37,400	36,000	37,400	36,350	1.54	140	293K	11B
1402/01/22	34,700	34,700	36,250	35,800	(1.24)	186	325K	12B
1402/01/21	36,600	35,200	36,650	36,250	3.72	208	521K	19B
1402/01/20	33,250	33,250	35,850	34,950	2.04	181	386K	14B
1402/01/19	33,900	33,000	34,450	34,250	4.26	226	611K	21B
1402/01/16	32,000	31,700	33,850	32,850	0.46	120	425K	14B
1402/01/15	31,600	31,600	34,250	32,700	(1.65)	230	444K	14B
1402/01/14	32,950	32,950	34,000	33,250	(4.04)	209	510K	17B
1402/01/09	34,900	33,800	35,300	34,650	(1.7)	446	439K	15B
1402/01/08	35,450	34,600	36,300	35,250	0.57	131	474K	17B
1402/01/06	38,500	35,000	38,600	36,300	(1.36)	103	326K	12B
1402/01/05	36,700	35,000	36,900	36,800	4.69	152	869K	32B
1401/12/28	33,800	33,800	35,200	35,150	4.77	119	906K	32B
1401/12/27	32,100	32,100	33,600	33,550	4.84	80	774K	26B
1401/12/24	31,750	31,500	32,000	32,000	4.92	82	645K	21B
1401/12/20	35,750	34,000	36,000	34,600	0.29	166	573K	20B
1401/12/16	34,850	34,850	35,700	34,500	1.32	108	206K	7B
1401/12/15	32,550	32,550	35,600	34,050	0.29	322	1M	39B
1401/12/14	35,200	33,000	35,200	33,950	1.19	105	354K	12B
1401/12/13	32,300	32,300	35,000	33,550	(0.89)	238	317K	11B
1401/12/10	35,600	33,050	35,600	33,850	(0.44)	206	375K	13B
1401/12/09	33,650	33,550	35,150	34,000	1.49	199	244K	8B
1401/12/08	32,600	30,800	33,900	33,500	3.72	184	901K	30B
1401/12/07	32,350	32,000	32,350	32,300	4.70	202	2M	64B
1401/12/06	30,850	30,850	30,850	30,850	4.93	68	2M	69B
1401/12/03	29,450	28,350	30,750	29,400	0.34	97	219K	6B
1401/12/02	29,000	28,700	29,700	29,300	3.53	160	841K	25B
1401/12/01	27,950	27,250	28,350	28,300	4.81	48	653K	18B
1401/11/30	27,350	26,900	27,350	27,000	3.45	27	25K	682M
1401/11/26	26,900	26,000	26,900	26,100	(4.4)	54	106K	3B
1401/11/25	27,900	27,050	28,450	27,300	(4.04)	60	181K	5B
1401/11/24	28,900	28,100	28,900	28,450	1.79	43	72K	2B
1401/11/23	28,650	27,100	28,850	27,950	(1.06)	115	281K	8B
1401/11/19	27,450	26,400	28,700	28,250	3.29	121	229K	6B
1401/11/18	27,050	27,000	27,400	27,350	4.79	146	814K	22B
1401/11/17	26,700	25,000	27,050	26,100	1.16	161	791K	21B
1401/11/16	25,900	25,050	26,350	25,800	(0.19)	29	55K	1B
1401/11/12	26,450	25,550	26,900	25,850	(2.82)	108	403K	10B
1401/11/11	27,200	26,300	27,200	26,600	1.53	42	52K	1B
1401/11/10	25,750	25,700	26,800	26,200	1.95	76	106K	3B
1401/11/09	26,100	25,650	26,350	25,700	(4.81)	198	4M	96B
1401/11/08	27,200	26,400	27,250	27,000	2.08	129	330K	9B
1401/11/05	26,950	26,000	27,500	26,450	0.38	208	3M	75B
1401/11/04	25,850	25,800	26,800	26,350	0.57	128	296K	8B
1401/11/03	25,750	25,750	26,900	26,200	0.19	114	269K	7B
1401/11/02	26,800	26,000	26,800	26,150	0.19	94	132K	3B
1401/11/01	25,800	25,400	26,700	26,100	(0.57)	176	400K	10B
1401/10/28	26,550	26,100	27,050	26,250	(4.37)	325	1M	37B
1401/10/27	28,250	27,350	28,250	27,450	(4.52)	419	3M	89B
1401/10/26	28,000	27,500	29,200	28,750	3.05	774	7M	214B
1401/10/24	27,900	26,850	28,150	27,900	3.91	341	2M	48B
1401/10/21	26,850	26,850	26,850	26,850	4.88	256	3M	88B
1401/10/20	25,400	24,450	25,650	25,600	4.70	146	3M	66B
1401/10/19	24,350	24,150	25,400	24,450	0.0	157	5M	132B
1401/10/18	24,100	24,050	24,900	24,450	(0.41)	165	624K	15B
1401/10/17	24,000	23,650	25,550	24,550	(1.01)	306	2M	41B
1401/10/14	25,000	23,950	25,750	24,800	0.0	100	859K	21B
1401/10/13	25,350	24,050	25,350	24,800	(0.2)	85	116K	3B
1401/10/12	25,000	23,950	25,600	24,850	(1.39)	182	588K	15B
1401/10/11	25,900	24,100	26,000	25,200	1.61	234	694K	18B
1401/10/10	24,000	24,000	24,800	24,800	4.86	153	1M	31B
1401/10/07	23,900	23,150	23,900	23,650	3.73	84	543K	13B
1401/10/05	22,800	21,200	22,850	22,800	4.59	136	2M	45B
1401/10/04	22,500	21,900	22,550	21,800	0.23	19	42K	939M
1401/10/03	21,900	21,750	22,550	21,750	0.46	42	97K	2B
1401/09/30	21,900	21,350	22,000	21,650	0.70	33	222K	5B
1401/09/29	20,900	20,850	21,500	21,500	0.0	26	30K	635M
1401/09/28	21,100	20,900	21,150	21,500	0.0	14	41K	869M
1401/09/27	22,000	21,500	22,100	21,500	0.23	34	119K	3B
1401/09/26	22,000	21,400	22,100	21,450	0.23	32	113K	2B
1401/09/23	21,800	21,100	22,050	21,400	0.23	50	91K	2B
1401/09/22	21,000	20,700	22,000	21,350	0.23	51	146K	3B
1401/09/21	20,550	20,500	21,100	21,300	(0.23)	22	47K	972M
1401/09/20	20,600	20,450	20,900	21,350	(0.47)	26	91K	2B
1401/09/19	20,750	20,650	20,750	21,450	(0.92)	37	152K	3B
1401/09/16	20,850	20,850	21,350	21,650	0.0	18	23K	486M
1401/09/15	21,150	20,850	21,350	21,650	(0.23)	33	45K	934M
1401/09/14	21,100	21,000	21,350	21,700	0.0	21	16K	339M
1401/09/13	21,950	21,050	21,950	21,700	(0.23)	29	75K	2B
1401/09/12	21,200	21,200	21,750	21,750	0.0	15	46K	992M
1401/09/09	21,200	21,200	21,700	21,750	(0.23)	16	44K	930M
1401/09/08	21,900	21,300	21,900	21,800	(0.23)	31	92K	2B
1401/09/07	21,950	21,050	21,950	21,850	0.0	32	97K	2B
1401/09/06	21,900	21,450	22,050	21,850	0.0	47	144K	3B
1401/09/05	21,950	21,850	22,150	21,850	0.23	20	119K	3B
1401/09/02	21,850	21,750	22,100	21,800	0.46	31	220K	5B
1401/09/01	21,900	21,750	22,100	21,700	0.23	24	81K	2B
1401/08/30	21,700	21,650	22,000	21,650	0.23	32	176K	4B
1401/08/29	21,650	21,000	21,850	21,600	0.0	34	335K	7B
1401/08/28	21,650	20,650	21,900	21,600	0.0	48	281K	6B
1401/08/25	21,350	21,350	21,800	21,600	0.0	26	16K	352M
1401/08/24	21,350	21,350	21,950	21,600	0.0	27	26K	564M
1401/08/23	22,000	21,550	22,200	21,600	0.0	32	50K	1B
1401/08/22	22,050	21,550	22,200	21,600	0.70	66	407K	9B
1401/08/21	21,850	21,250	22,150	21,450	1.66	74	287K	6B
1401/08/18	21,500	21,200	21,900	21,100	0.24	26	102K	2B
1401/08/17	21,450	20,950	21,500	21,050	0.72	43	244K	5B
1401/08/16	20,800	20,550	21,500	20,900	0.97	55	480K	10B
1401/08/15	20,700	20,000	21,050	20,700	1.22	61	646K	13B
1401/08/14	20,500	20,350	20,900	20,450	0.49	81	887K	18B
1401/08/11	20,500	20,400	21,040	20,350	0.39	27	109K	2B
1401/08/10	20,280	20,010	20,700	20,270	0.80	42	547K	11B
1401/08/09	20,250	20,250	20,550	20,110	0.40	24	148K	3B
1401/08/08	20,220	20,220	20,490	20,030	0.50	45	229K	5B
1401/08/07	20,210	20,000	20,210	19,930	0.05	29	36K	723M
1401/08/04	20,210	19,910	20,350	19,920	0.20	34	87K	2B
1401/08/03	19,920	19,900	20,210	19,880	0.30	34	138K	3B
1401/08/02	20,100	19,890	20,100	19,820	0.0	12	29K	572M
1401/08/01	19,810	19,800	20,200	19,820	0.61	29	316K	6B
1401/07/30	19,750	19,710	20,000	19,700	0.36	25	217K	4B
1401/07/27	20,100	19,690	20,200	19,630	0.10	33	67K	1B
1401/07/26	19,690	19,690	20,060	19,610	0.0	7	6K	113M
1401/07/25	19,690	19,520	19,900	19,610	0.0	28	58K	1B
1401/07/24	19,650	19,650	19,650	19,610	0.0	8	7K	142M
1401/07/23	19,630	19,630	20,040	19,610	0.0	8	6K	112M
1401/07/20	19,890	19,600	20,030	19,610	0.26	40	92K	2B
1401/07/19	19,800	19,550	19,900	19,560	0.20	20	96K	2B
1401/07/18	19,700	19,490	19,890	19,520	0.0	14	8K	153M
1401/07/17	19,590	19,490	19,700	19,520	0.0	17	22K	422M
1401/07/16	19,380	19,380	19,730	19,520	0.0	11	8K	153M
1401/07/12	19,350	18,570	19,800	19,520	(0.1)	29	67K	1B
1401/07/11	19,900	19,360	19,900	19,540	0.0	17	8K	155M
1401/07/10	19,700	19,500	19,890	19,540	0.21	20	118K	2B
1401/07/09	19,680	19,100	19,800	19,500	0.57	57	628K	12B
1401/07/06	19,630	19,400	19,700	19,390	0.26	39	135K	3B
1401/07/04	19,600	19,320	19,900	19,340	0.10	27	72K	1B
1401/07/02	19,180	19,000	19,400	19,320	0.84	92	682K	13B
1401/06/30	19,250	19,000	19,320	19,160	0.68	127	738K	14B
1401/06/29	19,200	18,550	19,200	19,030	(0.31)	32	232K	4B
1401/06/28	18,980	18,730	19,300	19,090	(0.1)	26	71K	1B
1401/06/27	19,430	18,860	19,430	19,110	(0.16)	52	251K	5B
1401/06/23	19,070	18,880	19,200	19,140	(0.26)	21	140K	3B
1401/06/22	19,500	18,930	19,500	19,190	(0.21)	48	283K	5B
1401/06/21	19,100	19,100	19,430	19,230	0.0	21	19K	367M
1401/06/20	19,090	19,090	19,500	19,230	0.10	16	45K	881M
1401/06/19	19,080	18,830	19,250	19,210	0.0	19	15K	280M
1401/06/16	19,200	18,950	19,200	19,210	(0.1)	12	58K	1B
1401/06/15	19,200	19,000	19,230	19,230	0.0	21	75K	1B
1401/06/14	19,500	19,070	19,530	19,230	0.10	40	163K	3B
1401/06/13	19,080	19,000	19,250	19,210	0.0	26	85K	2B
1401/06/12	19,120	18,920	19,300	19,210	(0.1)	38	153K	3B
1401/06/09	19,250	19,120	19,290	19,230	0.16	64	403K	8B
1401/06/08	19,250	19,120	19,350	19,200	0.16	93	355K	7B
1401/06/07	19,200	18,940	19,300	19,170	(0.1)	54	222K	4B
1401/06/06	19,110	18,950	19,300	19,190	(0.26)	69	218K	4B
1401/06/05	19,420	18,770	19,420	19,240	(1.64)	141	429K	8B
1401/06/02	19,680	19,600	20,350	19,560	0.88	125	257K	5B
1401/06/01	18,800	18,610	19,860	19,390	2.48	245	749K	15B
1401/05/31	19,130	19,130	19,700	18,920	0.37	44	109K	2B
1401/05/30	18,700	18,700	19,470	18,850	1.62	95	334K	6B
1401/05/29	18,700	18,550	18,990	18,550	0.32	45	246K	5B
1401/05/26	18,680	18,600	18,790	18,490	0.38	60	219K	4B
1401/05/25	18,600	18,290	18,600	18,420	0.11	56	176K	3B
1401/05/24	18,300	18,220	18,600	18,400	0.0	39	82K	2B
1401/05/23	18,450	18,340	18,600	18,400	0.11	40	133K	2B
1401/05/22	18,720	18,000	18,720	18,380	(0.22)	59	195K	4B
1401/05/19	18,400	18,190	18,850	18,420	0.27	60	207K	4B
1401/05/18	18,410	18,050	18,430	18,370	(0.92)	74	348K	6B
1401/05/15	18,700	18,170	19,000	18,540	0.11	69	227K	4B
1401/05/12	18,830	18,280	18,830	18,520	0.0	31	38K	709M
1401/05/11	18,870	18,610	19,050	18,520	0.11	35	55K	1B
1401/05/10	18,780	18,700	19,000	18,500	0.16	44	83K	2B
1401/05/09	18,710	18,600	18,950	18,470	0.38	55	156K	3B
1401/05/08	18,670	18,450	18,810	18,400	0.44	55	250K	5B
1401/05/05	18,180	18,180	18,550	18,320	0.05	21	47K	873M
1401/05/04	18,560	18,500	18,630	18,310	0.27	42	160K	3B
1401/05/03	18,500	18,120	18,500	18,260	0.05	60	142K	3B
1401/05/02	18,350	18,220	18,930	18,250	1.22	129	450K	8B
1401/05/01	18,280	18,140	18,420	18,030	0.33	37	153K	3B
1401/04/29	18,150	18,020	18,290	17,970	0.17	46	116K	2B
1401/04/28	18,100	17,900	18,120	17,940	0.22	66	159K	3B
1401/04/26	18,000	17,870	18,100	17,900	0.06	83	98K	2B
1401/04/25	18,540	17,740	18,540	17,890	(4.18)	171	731K	13B
1401/04/22	18,650	18,090	18,910	18,670	(0.59)	98	1M	22B
1401/04/21	19,070	18,420	19,100	18,780	(3.1)	167	628K	12B
1401/04/20	19,380	19,110	20,010	19,380	1.68	231	513K	10B
1401/04/18	18,570	18,570	19,440	19,060	2.64	187	665K	13B
1401/04/15	18,400	18,010	19,080	18,570	0.38	165	293K	5B
1401/04/14	19,260	18,430	19,260	18,500	(4.59)	392	820K	15B
1401/04/13	19,950	19,070	20,990	19,390	(3.39)	475	1M	27B
1401/04/12	20,300	19,320	20,410	20,070	3.24	433	2M	31B
1401/04/11	18,530	18,300	19,490	19,440	4.68	499	2M	30B
1401/04/08	18,530	17,890	18,530	18,570	(0.48)	132	175K	3B
1401/04/07	18,690	18,030	18,690	18,660	(0.96)	197	263K	5B
1401/04/06	18,740	18,200	19,500	18,840	0.0	457	705K	13B
1401/04/05	18,420	17,600	19,040	18,840	3.86	573	2M	31B
1401/04/04	17,720	17,720	18,160	18,140	4.86	314	2M	29B
1401/04/01	16,880	16,650	17,430	17,300	4.22	140	792K	14B
1401/03/31	16,850	16,610	17,000	16,600	0.12	39	71K	1B
1401/03/30	16,770	16,410	17,040	16,580	0.18	80	134K	2B
1401/03/29	17,050	16,320	17,050	16,550	(3.61)	199	696K	11B
1401/03/28	17,100	16,510	17,100	17,170	(0.23)	36	79K	1B
1401/03/25	17,220	16,700	17,220	17,210	(0.06)	34	62K	1B
1401/03/24	17,110	16,910	17,320	17,220	(0.06)	39	92K	2B
1401/03/23	17,460	17,100	17,800	17,230	0.17	60	115K	2B
1401/03/22	16,840	16,840	17,800	17,200	1.42	182	465K	8B
1401/03/21	17,220	16,210	17,820	16,960	(0.12)	196	664K	11B
1401/03/18	17,510	16,390	17,510	16,980	(1.57)	189	746K	13B
1401/03/17	17,300	17,300	17,660	17,250	0.12	34	104K	2B
1401/03/16	17,490	17,060	17,490	17,230	0.0	71	200K	3B
1401/03/11	17,120	16,840	17,710	17,230	2.13	205	466K	8B
1401/03/10	16,800	16,800	17,520	16,870	0.42	73	162K	3B
1401/03/09	16,990	16,650	16,990	16,800	0.0	22	43K	722M
1401/03/08	16,710	16,290	16,710	16,800	(0.18)	31	77K	1B
1401/03/07	16,730	16,510	16,990	16,830	(0.12)	47	85K	1B
1401/03/04	16,930	16,390	17,120	16,850	(0.18)	81	229K	4B
1401/03/03	16,910	16,320	17,030	16,880	(0.88)	131	409K	7B
1401/03/02	17,250	16,710	17,250	17,030	(3.13)	165	593K	10B
1401/03/01	17,600	16,850	17,600	17,580	(0.85)	105	275K	5B
1401/02/31	17,650	17,070	17,800	17,730	(0.28)	61	111K	2B
1401/02/28	17,690	17,330	17,820	17,780	(0.22)	88	139K	2B
1401/02/27	17,580	17,200	17,950	17,820	(0.72)	104	247K	4B
1401/02/26	18,670	17,480	18,670	17,950	(2.39)	289	674K	12B
1401/02/25	17,800	17,800	18,410	18,390	4.85	364	1M	21B
1401/02/24	16,950	16,950	17,910	17,540	2.81	232	556K	10B
1401/02/21	17,400	16,830	17,550	17,060	(1.33)	161	923K	16B
1401/02/20	17,740	16,670	17,740	17,290	(0.86)	143	336K	6B
1401/02/19	17,580	17,320	18,140	17,440	0.69	137	260K	5B
1401/02/18	16,710	16,230	17,600	17,320	3.28	243	874K	15B
1401/02/17	17,000	16,540	17,000	16,770	0.0	44	47K	794M
1401/02/12	16,680	16,470	17,150	16,770	0.06	65	71K	1B
1401/02/11	16,930	16,570	17,180	16,760	0.36	95	208K	4B
1401/02/10	16,630	16,220	16,990	16,700	(0.3)	138	316K	5B
1401/02/07	16,780	16,400	16,950	16,750	(0.06)	72	93K	2B
1401/02/06	16,650	16,630	17,150	16,760	0.06	77	96K	2B
1401/02/05	16,590	16,570	17,200	16,750	0.36	118	182K	3B
1401/02/04	16,610	16,340	16,950	16,690	(0.18)	148	219K	4B
1401/01/31	16,630	16,300	16,880	16,720	(0.18)	92	111K	2B
1401/01/30	16,700	16,230	17,140	16,750	(0.42)	215	475K	8B
1401/01/29	16,490	16,030	17,460	16,820	1.08	280	791K	13B
1401/01/28	16,910	16,140	17,400	16,640	(0.12)	316	552K	9B
1401/01/27	17,060	16,540	17,060	16,660	2.52	257	495K	8B
1401/01/24	16,540	16,080	16,540	16,250	3.11	184	645K	11B
1401/01/23	15,860	15,820	15,860	15,760	4.30	297	874K	14B
1401/01/22	15,010	15,010	15,520	15,110	2.16	140	484K	7B
1401/01/21	14,750	14,750	15,250	14,790	0.07	22	89K	1B
1401/01/20	14,230	14,230	14,890	14,780	0.0	20	23K	336M
1401/01/17	14,800	14,700	15,350	14,780	0.14	38	64K	965M
1401/01/16	14,940	14,830	14,980	14,760	0.0	15	11K	163M
1401/01/15	14,970	14,590	14,970	14,760	0.0	31	27K	403M
1401/01/14	14,970	14,680	14,980	14,760	0.0	23	26K	391M
1401/01/10	14,650	14,550	14,880	14,760	0.0	26	44K	644M
1401/01/09	14,700	14,580	14,960	14,760	0.0	19	19K	276M
1401/01/08	0	0	0	14,760	0.0	31	43K	631M
1401/01/07	14,300	14,300	14,870	14,760	0.0	31	43K	631M
1401/01/06	14,980	14,350	14,980	14,760	0.0	18	21K	310M
1400/12/28	14,970	14,860	15,270	14,760	0.07	29	62K	928M
1400/12/25	15,260	15,200	15,260	14,750	1.44	20	321K	5B
1400/12/18	16,630	16,630	16,800	16,390	0.0	15	11K	186M
1400/12/17	16,630	16,590	16,950	16,390	0.06	13	37K	622M
1400/12/16	16,610	16,380	16,980	16,380	0.12	22	34K	571M
1400/12/15	16,590	16,590	16,760	16,360	0.06	18	17K	283M
1400/12/14	16,600	16,600	16,800	16,350	0.25	13	81K	1B
1400/12/11	16,500	15,530	16,650	16,310	(0.18)	53	595K	10B
1400/12/09	16,540	16,300	16,600	16,340	0.18	10	110K	2B
1400/12/08	16,430	16,050	16,590	16,310	0.25	17	135K	2B
1400/12/07	16,490	16,010	16,550	16,270	0.18	15	161K	3B
1400/12/04	16,050	15,970	16,440	16,240	0.19	19	162K	3B
1400/12/03	16,360	15,600	16,450	16,210	(0.06)	29	177K	3B
1400/12/02	16,360	15,730	16,380	16,220	0.0	16	148K	2B
1400/12/01	16,080	15,720	16,400	16,220	0.06	16	112K	2B
1400/11/30	16,420	15,730	16,420	16,210	0.12	7	101K	2B
1400/11/27	16,380	15,660	16,500	16,190	0.31	12	189K	3B
1400/11/25	16,100	16,100	16,850	16,140	0.19	16	69K	1B
1400/11/24	15,670	15,670	15,670	16,110	(0.25)	4	76K	1B
1400/11/23	15,690	15,680	15,690	16,150	(0.12)	4	31K	482M
1400/11/20	16,090	15,630	16,560	16,170	0.37	23	202K	3B
1400/11/19	16,100	15,620	16,420	16,110	0.12	11	63K	1B
1400/11/18	15,620	15,620	16,100	16,090	(0.06)	8	166K	3B
1400/11/17	15,630	15,630	16,080	16,100	(0.06)	10	19K	303M
1400/11/16	16,030	15,870	16,400	16,110	0.0	17	70K	1B
1400/11/13	16,080	15,640	16,240	16,110	(0.06)	8	105K	2B
1400/11/12	16,080	16,080	16,450	16,120	0.12	7	62K	1B
1400/11/11	16,160	16,000	16,320	16,100	0.12	12	84K	1B
1400/11/10	15,920	15,920	15,930	16,080	0.0	4	13K	205M
1400/11/09	15,920	15,920	16,080	16,080	0.0	3	5K	85M
1400/11/06	16,000	16,000	16,240	16,080	0.0	7	34K	540M
1400/11/05	15,990	15,750	16,150	16,080	(0.43)	21	1M	18B
1400/11/04	16,000	15,920	16,000	16,150	(0.06)	7	54K	856M
1400/11/03	16,000	15,840	16,160	16,160	0.0	7	20K	323M
1400/11/02	16,030	15,540	16,030	16,160	(0.19)	6	75K	1B
1400/10/29	16,040	15,710	16,040	16,190	(0.06)	9	76K	1B
1400/10/28	16,220	15,500	16,220	16,200	(0.12)	8	49K	769M
1400/10/27	15,990	15,990	15,990	16,220	(0.06)	2	50K	800M
1400/10/26	15,580	15,550	16,180	16,230	(0.79)	17	266K	4B
1400/10/25	16,480	15,820	16,490	16,360	(0.43)	13	168K	3B
1400/10/22	16,480	15,920	16,480	16,430	(0.24)	6	115K	2B
1400/10/21	16,480	15,820	16,540	16,470	(0.06)	6	96K	2B
1400/10/20	16,600	15,850	16,980	16,480	(0.3)	18	217K	4B
1400/10/19	16,600	16,200	17,000	16,530	0.06	16	74K	1B
1400/10/18	17,340	16,710	17,340	16,520	0.01	12	13K	216M
1400/10/15	16,784	16,700	17,201	16,519	0.04	15	19K	322M
1400/10/14	16,400	16,224	16,600	16,513	(0.01)	8	12K	197M
1400/10/13	16,999	16,998	16,999	16,515	0.0	2	500	8M
1400/10/12	16,710	16,701	16,710	16,515	0.01	4	6K	93M
1400/10/11	16,675	16,510	17,180	16,514	0.02	12	26K	437M
1400/10/08	16,652	15,741	16,652	16,510	(0.36)	17	222K	4B
1400/10/07	16,649	16,649	17,200	16,569	0.02	12	12K	207M
1400/10/06	16,814	16,318	16,814	16,566	0.0	21	93K	2B
1400/10/05	16,643	16,560	16,800	16,566	0.04	13	62K	1B
1400/10/04	16,667	16,336	17,162	16,560	0.35	24	180K	3B
1400/10/01	16,300	16,300	16,863	16,502	2.75	24	545K	9B
1400/09/30	15,827	15,827	16,228	16,060	(0.05)	9	81K	1B
1400/09/29	16,222	16,150	16,222	16,068	0.04	7	46K	742M
1400/09/28	16,054	15,714	16,214	16,062	0.05	28	275K	4B
1400/09/27	16,282	16,282	16,300	16,054	0.07	6	45K	739M
1400/09/24	16,285	15,805	16,285	16,042	(0.02)	7	26K	422M
1400/09/23	16,045	16,045	16,045	16,045	2.00	102	1M	16B