Name: صندوق س بذر امید آفرین-سهام
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س بذر امید آفرین-سهام
بذر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	377,490	377,199	377,490	377,225	(2.99)	12	435	164M
1405/06/28	389,163	387,944	389,163	388,864	(0.08)	4	200	78M
1405/06/25	399,581	387,943	399,581	389,163	0.31	6	215	84M
1405/06/24	387,943	387,943	387,943	387,943	3.00	3	195	76M
1405/06/23	376,544	376,544	377,500	376,644	0.03	3	1K	540M
1405/06/22	366,470	366,470	377,462	376,544	2.75	34	37K	14B
1405/06/21	376,956	365,977	376,956	366,468	0.13	8	3K	942M
1405/06/18	365,465	365,465	376,428	365,977	0.14	13	3K	1B
1405/06/17	357,209	357,209	367,467	365,465	2.35	8	752	275M
1405/06/16	357,210	356,955	357,210	357,071	2.96	15	4K	1B
1405/06/15	346,745	346,745	355,000	346,806	(0.48)	11	8K	3B
1405/06/14	348,643	344,000	348,644	348,479	2.95	18	6K	2B
1405/06/11	338,490	338,490	338,491	338,490	(3.0)	7	5K	2B
1405/06/10	348,959	348,900	348,960	348,958	3.00	19	9K	3B
1405/06/09	339,262	329,384	339,263	338,797	2.86	22	5K	2B
1405/06/08	329,400	329,298	329,410	329,382	2.99	13	6K	2B
1405/06/07	329,400	329,298	329,410	329,382	2.99	13	6K	2B
1405/06/04	319,887	319,110	319,888	319,828	2.07	12	2K	748M
1405/06/03	313,355	313,355	313,355	313,355	0.08	2	3K	1B
1405/06/02	313,111	313,111	313,111	313,111	0.0	1	10	3M
1405/06/01	313,112	313,103	314,999	313,111	0.0	7	4K	1B
1405/05/31	318,887	312,000	318,887	313,103	0.68	13	3K	1B
1405/05/28	311,000	311,000	311,000	311,000	0.21	1	219	68M
1405/05/27	310,363	310,363	310,363	310,363	0.0	8	3K	856M
1405/05/26	308,888	308,000	311,577	310,363	2.60	1,045	50K	15B
1405/05/25	300,011	300,000	306,899	302,502	0.83	19	4K	1B
1405/05/24	301,048	300,000	301,048	300,006	(0.35)	8	8K	2B
1405/05/21	309,000	300,704	309,000	301,048	0.35	4	1K	343M
1405/05/20	309,000	300,704	309,000	301,048	0.35	4	1K	343M
1405/05/19	300,000	300,000	300,002	300,000	(0.89)	11	13K	4B
1405/05/18	303,499	302,595	305,400	302,681	0.03	26	14K	4B
1405/05/17	303,000	296,495	303,000	302,595	2.69	24	7K	2B
1405/05/14	301,996	293,515	301,999	294,660	0.50	36	24K	7B
1405/05/13	293,047	293,044	298,997	293,204	(0.04)	20	23K	7B
1405/05/12	293,047	293,044	298,997	293,204	(0.04)	20	23K	7B
1405/05/11	294,093	285,530	294,093	293,308	2.72	8	922	270M
1405/05/10	293,897	285,465	293,897	285,528	0.02	4	10K	3B
1405/05/07	296,280	284,862	296,280	285,465	(1.75)	7	2K	437M
1405/05/06	301,000	288,000	301,000	290,560	(1.99)	8	2K	496M
1405/05/05	296,470	296,468	296,470	296,469	3.00	11	230	68M
1405/05/04	283,000	283,000	291,320	287,845	1.77	7	3K	749M
1405/05/03	282,257	282,256	286,750	282,852	0.21	9	22K	6B
1405/04/31	282,256	282,256	282,256	282,256	0.0	3	130	37M
1405/04/30	281,029	281,029	289,459	282,256	0.44	32	15K	4B
1405/04/29	281,029	281,029	281,029	281,029	3.00	1	10	3M
1405/04/28	272,846	272,845	272,846	272,845	(2.03)	2	201	55M
1405/04/27	278,488	278,488	286,888	278,496	(3.0)	11	32K	9B
1405/04/24	288,542	287,100	288,542	287,101	(0.5)	5	2K	705M
1405/04/23	288,542	288,542	288,959	288,542	0.0	12	10K	3B
1405/04/22	288,529	288,529	297,178	288,542	0.0	18	7K	2B
1405/04/21	288,529	288,529	288,530	288,529	0.0	15	8K	2B
1405/04/20	297,181	288,528	297,181	288,529	0.0	27	162K	47B
1405/04/17	288,523	288,523	297,176	288,528	0.0	37	108K	31B
1405/04/16	288,259	284,420	292,951	288,523	1.44	13	7K	2B
1405/04/15	285,540	275,006	285,773	284,420	2.51	29	21K	6B
1405/04/14	285,540	275,006	285,773	284,420	2.51	29	21K	6B
1405/04/13	285,540	275,006	285,773	284,420	2.51	29	21K	6B
1405/04/10	285,540	275,006	285,773	284,420	2.51	29	21K	6B
1405/04/09	289,253	277,010	289,253	277,450	(1.2)	13	8K	2B
1405/04/08	279,000	275,697	283,967	280,831	0.0	11	5K	1B
1405/04/07	286,545	276,000	291,440	280,834	(0.75)	28	31K	9B
1405/04/06	278,426	278,426	286,777	282,955	1.63	25	10K	3B
1405/04/03	270,000	270,000	278,977	278,427	2.80	20	12K	3B
1405/04/02	270,000	270,000	278,977	278,427	2.80	20	12K	3B
1405/04/01	265,529	265,529	276,000	270,852	(1.06)	22	7K	2B
1405/03/31	289,998	273,230	289,999	273,741	(2.82)	63	86K	24B
1405/03/30	296,000	280,177	296,000	281,680	(2.48)	113	291K	82B
1405/03/27	281,340	281,338	297,000	288,842	(0.41)	126	234K	68B
1405/03/26	300,241	282,753	300,241	290,039	(0.5)	308	365K	106B
1405/03/25	291,502	291,300	291,502	291,497	3.00	269	651K	190B
1405/03/24	283,990	280,000	283,990	283,012	2.65	119	409K	116B
1405/03/23	275,719	275,719	275,719	275,719	3.00	70	205K	56B
1405/03/20	267,000	267,000	267,900	267,689	2.89	22	4K	1B
1405/03/19	252,730	252,730	260,215	260,179	2.99	24	9K	2B
1405/03/18	252,636	252,636	252,636	252,636	(3.0)	21	16K	4B
1405/03/17	266,697	258,933	266,697	260,449	0.59	28	18K	5B
1405/03/16	259,937	255,037	259,937	258,933	1.53	18	9K	2B
1405/03/13	270,483	254,732	270,483	255,037	(2.88)	57	39K	10B
1405/03/12	266,029	262,315	270,305	262,610	(2.89)	38	47K	12B
1405/03/11	282,482	266,029	282,482	270,427	(1.4)	98	245K	66B
1405/03/10	282,483	266,030	282,483	277,664	1.24	374	683K	190B
1405/03/09	259,508	259,508	275,558	274,256	2.51	92	213K	58B
1405/03/06	261,200	261,200	267,946	267,533	2.84	4	1K	371M
1405/03/05	261,200	261,200	267,946	267,533	2.84	4	1K	371M
1405/03/04	253,621	253,621	261,229	260,142	2.57	13	19K	5B
1405/03/03	253,621	253,621	253,621	253,621	3.00	15	6K	1B
1405/02/30	237,400	237,390	252,072	246,234	0.61	55	7K	2B
1405/02/29	244,731	244,731	244,731	244,731	(3.0)	4	165	40M
1404/12/09	248,000	248,000	248,000	248,000	(1.7)	1	1	248K
1404/12/06	252,300	252,300	252,300	252,300	0.61	1	11	3M
1404/12/04	251,300	246,167	251,300	250,771	1.87	6	1K	289M
1404/12/03	246,167	246,167	246,167	246,167	(3.0)	1	11	3M
1404/12/02	253,780	253,780	253,780	253,780	(3.0)	1	34	9M
1404/11/29	261,610	261,610	261,620	261,620	0.72	128	10K	3B
1404/11/28	259,740	259,740	259,740	259,740	(0.1)	1	19	5M
1404/11/25	260,000	260,000	260,000	260,000	(0.66)	2	32	8M
1404/11/21	261,720	261,720	261,720	261,720	(2.99)	1	9	2M
1404/11/19	270,000	266,000	271,000	269,800	(0.02)	5	5K	1B
1404/11/18	269,860	269,860	269,860	269,860	3.00	5	2K	554M
1404/11/14	262,000	262,000	262,000	262,000	(0.25)	1	75	20M
1404/11/13	262,650	262,650	262,650	262,650	3.00	1	39	10M
1404/11/12	255,000	255,000	255,000	255,000	0.24	1	50	13M
1404/11/08	249,580	249,580	254,910	254,380	(1.13)	2	222	56M
1404/11/07	257,290	257,290	257,290	257,290	(3.0)	1	1K	343M
1404/11/06	265,240	265,240	265,240	265,240	(3.0)	4	10K	3B
1404/11/05	273,440	273,440	273,440	273,440	(3.0)	8	1K	298M
1404/11/04	285,300	280,000	285,300	281,890	(2.19)	8	40K	11B
1404/11/01	291,990	287,340	291,990	288,210	0.32	4	342	99M
1404/10/30	287,310	287,300	287,310	287,300	(0.25)	3	250	72M
1404/10/29	287,000	287,000	289,680	288,030	2.41	8	358	103M
1404/10/28	281,960	280,730	285,850	281,250	1.34	10	1K	353M
1404/10/24	278,500	276,630	278,500	277,530	(2.68)	6	454	126M
1404/10/23	286,000	280,400	286,000	285,180	(0.67)	4	77	22M
1404/10/22	285,010	285,010	288,500	287,110	1.73	5	250	72M
1404/10/21	282,000	280,000	284,490	282,220	0.73	4	46	13M
1404/10/20	281,000	280,000	281,000	280,180	(2.06)	20	5K	1B
1404/10/17	286,000	285,000	288,590	286,080	(0.45)	17	925	265M
1404/10/16	286,500	286,500	287,600	287,380	1.26	20	4K	1B
1404/10/15	283,000	280,900	284,100	283,800	2.89	17	4K	1B
1404/10/14	282,200	274,030	282,200	275,830	(2.36)	4	1K	375M
1404/10/10	282,500	282,500	282,500	282,500	1.62	3	419	118M
1404/10/09	280,000	276,110	281,630	277,990	(2.34)	16	6K	2B
1404/10/08	291,800	281,000	291,800	284,640	(0.5)	24	7K	2B
1404/10/07	290,700	285,500	290,700	286,060	(1.35)	25	37K	11B
1404/10/06	293,000	289,000	293,000	289,970	1.93	5	3K	879M
1404/10/03	276,000	276,000	285,810	284,470	2.51	8	37K	11B
1404/10/02	280,500	275,000	280,500	277,500	(0.09)	19	6K	2B
1404/10/01	278,000	275,000	278,000	277,750	1.44	10	1K	315M
1404/09/30	273,780	271,500	278,890	273,820	1.00	17	5K	1B
1404/09/29	270,200	270,200	271,780	271,120	2.75	18	12K	3B
1404/09/26	259,520	259,520	264,710	263,870	2.67	22	7K	2B
1404/09/25	260,710	255,610	260,710	257,000	1.53	19	5K	1B
1404/09/24	258,020	253,000	258,020	253,130	1.05	21	83K	21B
1404/09/23	244,000	244,000	252,000	250,510	2.14	14	1K	277M
1404/09/22	245,000	245,000	247,800	245,250	0.92	8	3K	839M
1404/09/19	243,000	243,000	246,800	243,010	(0.51)	3	35K	9B
1404/09/18	239,000	238,000	246,780	244,250	1.94	14	5K	1B
1404/09/17	239,600	239,600	239,600	239,600	1.13	2	67	16M
1404/09/16	236,010	233,000	237,600	236,930	(0.85)	10	2K	489M
1404/09/15	235,150	235,150	239,700	238,960	2.63	4	55	13M
1404/09/12	232,000	232,000	233,000	232,830	(1.13)	3	60	14M
1404/09/11	235,500	235,500	235,500	235,500	1.51	1	12	3M
1404/09/10	232,000	232,000	232,000	232,000	0.35	4	258	60M
1404/09/09	230,000	230,000	232,000	231,180	0.71	3	100	23M
1404/09/08	229,500	229,000	230,000	229,560	(1.09)	3	110	25M
1404/09/05	232,500	229,000	232,500	232,090	1.35	3	197	46M
1404/09/04	229,000	229,000	229,000	229,000	0.47	1	1K	309M
1404/09/02	227,930	227,920	227,930	227,920	0.98	2	35K	8B
1404/09/01	225,700	225,700	225,700	225,700	0.53	2	908	205M
1404/08/28	224,500	224,500	224,500	224,500	0.22	9	900K	202B
1404/08/27	224,000	224,000	224,000	224,000	0.45	1	2K	370M
1404/08/26	223,000	223,000	223,000	223,000	0.66	1	1K	317M
1404/08/25	220,000	220,000	225,000	221,540	(0.49)	6	621	138M
1404/08/24	220,000	220,000	224,400	222,620	0.47	2	37	8M
1404/08/21	223,350	220,000	223,350	221,580	0.26	2	17	4M
1404/08/20	222,200	221,000	222,200	221,000	0.45	3	70K	15B
1404/08/19	220,000	220,000	220,000	220,000	(1.09)	1	225	50M
1404/08/18	222,600	221,940	222,600	222,430	(2.78)	2	58	13M
1404/08/17	228,800	228,800	228,800	228,800	(0.35)	2	139	32M
1404/08/14	229,500	229,500	230,500	229,610	(0.39)	4	387	89M
1404/08/12	230,500	230,500	235,100	230,510	(0.88)	2	12K	3B
1404/08/11	230,980	230,980	233,000	232,550	(0.08)	2	68	16M
1404/08/10	233,500	230,000	233,500	232,740	1.21	3	23	5M
1404/08/07	229,700	229,700	232,250	229,950	0.57	7	6K	1B
1404/08/06	227,700	227,700	232,250	228,650	0.64	2	239	55M
1404/08/05	226,940	226,940	228,820	227,190	2.26	2	225	51M
1404/07/30	222,160	222,160	222,160	222,160	0.98	1	67	15M
1404/07/28	220,000	220,000	220,000	220,000	(2.1)	1	100	22M
1404/07/27	225,600	224,000	225,600	224,720	0.60	5	78K	18B
1404/07/26	222,100	222,100	223,510	223,390	2.94	8	78K	17B
1404/07/23	217,000	217,000	217,000	217,000	(0.92)	2	533	116M
1404/07/22	223,370	218,400	223,370	219,010	(1.36)	4	9K	2B
1404/07/21	221,000	221,000	223,890	222,020	0.15	9	585	130M
1404/07/20	221,680	221,680	221,680	221,680	3.00	14	8K	2B
1404/07/19	214,100	214,100	215,800	215,230	1.21	6	2K	352M
1404/07/16	212,650	212,650	212,650	212,650	0.12	2	2K	490M
1404/07/15	211,790	211,790	212,900	212,390	1.72	5	2K	489M
1404/07/14	208,900	207,400	209,440	208,800	0.68	4	3K	567M
1404/07/13	206,820	206,820	210,890	207,400	1.26	4	1K	293M
1404/07/12	205,980	202,000	205,980	204,810	2.41	13	5K	1B
1404/07/09	199,000	199,000	200,000	199,990	(0.57)	3	5K	1B
1404/07/08	202,420	200,000	204,000	201,130	0.34	53	46K	9B
1404/07/07	204,000	200,000	204,000	200,450	0.31	16	21K	4B
1404/07/06	199,820	199,820	199,830	199,830	3.00	12	54K	11B
1404/07/05	194,010	194,010	194,010	194,010	0.67	1	11	2M
1404/07/02	189,930	189,930	193,000	192,720	(1.57)	2	551	106M
1404/07/01	195,800	195,800	195,800	195,800	0.27	1	51	10M
1404/06/31	195,800	193,000	195,800	195,270	1.45	2	32	6M
1404/06/30	192,480	192,480	192,480	192,480	(1.06)	1	126	24M
1404/06/29	191,000	191,000	195,330	194,540	(0.24)	16	2K	362M
1404/06/26	195,000	195,000	195,000	195,000	(1.52)	2	107	21M
1404/06/25	198,000	198,000	198,000	198,000	(1.49)	1	30	6M
1404/06/24	201,000	201,000	201,000	201,000	(0.47)	1	30	6M
1404/06/23	201,950	201,950	201,950	201,950	1.49	1	40	8M
1404/06/18	199,000	198,000	199,000	198,980	0.09	3	20K	4B
1404/06/17	197,000	197,000	200,850	198,800	1.95	1,016	117K	23B
1404/06/16	195,000	195,000	195,000	195,000	0.98	1	40	8M
1404/06/15	193,100	193,100	193,100	193,100	(0.72)	836	64K	12B
1404/06/12	194,500	194,500	194,500	194,500	0.98	2	13	3M
1404/06/11	192,610	192,610	192,610	192,610	1.00	1	6	1M
1404/06/08	190,700	190,700	190,700	190,700	(0.35)	1	6	1M
1404/06/05	190,000	190,000	193,000	191,370	(1.25)	2	6K	1B
1404/06/04	193,800	193,800	193,800	193,800	0.41	3	20K	4B
1404/05/28	193,000	193,000	193,000	193,000	(0.11)	2	2	386K
1404/05/27	193,210	193,210	193,210	193,210	0.99	2	104K	20B
1404/05/25	191,310	191,310	191,310	191,310	(3.0)	2	4K	758M
1404/05/22	197,220	197,220	197,220	197,220	(2.99)	1	5K	986M
1404/05/21	203,300	203,300	203,300	203,300	(2.86)	1	10K	2B
1404/05/20	209,290	209,200	209,290	209,290	3.00	2	100K	21B
1404/05/15	203,200	203,200	203,200	203,200	(1.07)	1	6	1M
1404/05/14	205,400	205,400	205,400	205,400	(1.07)	1	5	1M
1404/05/07	208,000	205,640	208,000	207,620	(2.07)	5	10K	2B
1404/05/06	212,000	212,000	212,000	212,000	0.0	1	200	42M
1404/05/05	212,000	212,000	212,000	212,000	(0.59)	1	14	3M
1404/05/01	213,250	213,250	213,250	213,250	(0.58)	3	1K	220M
1404/04/31	214,500	214,500	214,500	214,500	0.12	2	81	17M
1404/04/30	214,000	214,000	218,200	214,250	0.59	2	84	18M
1404/04/29	213,000	213,000	213,000	213,000	0.46	1	35K	7B
1404/04/28	212,100	212,000	212,100	212,030	0.97	3	105K	22B
1404/04/22	210,000	210,000	210,000	210,000	2.39	1	57	12M
1404/04/18	204,000	204,000	207,000	205,100	(1.65)	2	68	14M
1404/04/17	208,550	208,550	208,550	208,550	(3.0)	2	2K	357M
1404/04/16	215,000	215,000	215,000	215,000	1.53	1	13	3M
1404/04/11	206,130	206,130	213,000	211,770	(0.34)	7	3K	717M
1404/04/10	212,500	212,500	212,500	212,500	0.03	1	331	70M
1404/04/09	210,870	210,870	217,390	212,430	(2.28)	8	16K	3B
1404/04/08	217,390	217,390	217,390	217,390	(3.0)	1	35K	8B
1404/04/07	224,110	224,110	224,110	224,110	(3.0)	7	43K	10B
1404/03/21	232,020	231,000	232,020	231,040	(1.35)	4	125	29M
1404/03/20	232,000	232,000	234,200	234,200	1.39	9	425K	100B
1404/03/19	231,000	231,000	231,000	231,000	(0.86)	5	38K	9B
1404/03/18	233,000	233,000	233,000	233,000	(0.44)	2	70K	16B
1404/03/17	235,000	233,000	235,000	234,040	(2.28)	2	68K	16B
1404/03/13	239,500	239,500	239,500	239,500	(0.93)	2	35K	8B
1404/03/11	242,000	240,000	242,000	241,740	(1.17)	3	234	57M
1404/03/10	242,000	242,000	246,600	244,590	0.12	5	3K	652M
1404/03/07	244,800	240,000	244,800	244,300	2.22	5	89	22M
1404/03/06	239,000	239,000	239,000	239,000	0.71	3	1K	345M
1404/03/04	237,270	235,300	240,000	237,320	(0.6)	4	4K	990M
1404/03/03	238,770	238,760	238,770	238,760	0.20	4	2K	391M
1404/02/31	236,300	236,300	240,000	238,290	(1.2)	3	118	28M
1404/02/30	241,180	241,180	241,180	241,180	(1.21)	1	17K	4B
1404/02/29	244,120	244,120	247,400	244,140	0.0	14	16K	4B
1404/02/28	248,000	244,120	248,000	244,150	0.26	5	1K	266M
1404/02/27	249,000	243,140	249,000	243,510	(2.09)	14	3K	768M
1404/02/24	249,000	248,700	249,000	248,700	0.70	2	1K	250M
1404/02/23	248,150	242,160	248,150	246,980	0.50	8	72K	18B
1404/02/22	244,800	244,120	248,800	245,740	0.36	23	13K	3B
1404/02/17	244,850	244,840	244,850	244,850	3.00	7	468	115M
1404/02/16	236,810	236,810	243,000	237,720	(0.7)	12	3K	774M
1404/02/15	241,520	236,800	241,520	239,390	2.09	2	51	12M
1404/02/14	234,000	234,000	235,000	234,490	(0.06)	2	446	105M
1404/02/13	235,000	234,000	238,500	234,630	(0.23)	14	6K	1B
1404/02/10	235,050	235,050	239,380	235,170	1.17	6	3K	594M
1404/02/09	231,000	231,000	232,600	232,440	1.06	7	14K	3B
1404/02/07	230,000	230,000	230,000	230,000	(1.22)	3	125	29M
1404/02/06	232,850	232,850	232,850	232,850	1.02	5	2K	447M
1404/02/03	230,500	230,500	230,500	230,500	(0.71)	1	90	21M
1404/02/02	233,990	230,000	234,500	232,140	(0.84)	14	18K	4B
1404/02/01	230,050	230,000	234,420	234,100	2.86	25	19K	5B
1404/01/31	227,600	227,600	227,600	227,600	3.00	24	35K	8B
1404/01/30	221,000	220,650	221,000	220,980	1.15	2	523	116M
1404/01/27	221,000	218,010	221,000	218,470	0.32	2	195	43M
1404/01/26	218,000	217,700	220,000	217,780	0.06	8	2K	544M
1404/01/25	223,450	217,000	223,450	217,640	0.31	18	39K	8B
1404/01/24	216,000	216,000	217,420	216,960	2.78	46	143K	31B
1404/01/23	212,000	211,000	212,000	211,090	0.10	3	1K	233M
1404/01/20	213,000	210,850	213,000	210,880	(1.03)	4	24K	5B
1404/01/19	213,000	213,000	214,240	213,080	2.44	2	5K	1B
1404/01/18	208,000	208,000	208,000	208,000	(0.95)	4	325	68M
1404/01/17	210,000	210,000	210,000	210,000	(0.47)	2	132	28M
1404/01/16	211,000	211,000	211,000	211,000	(1.17)	1	164	35M
1404/01/10	213,000	213,000	214,000	213,500	2.15	2	200	43M
1404/01/09	209,000	209,000	209,000	209,000	0.24	1	8K	2B
1404/01/06	208,510	208,510	208,510	208,510	1.22	1	95	20M
1403/12/28	206,000	206,000	206,000	206,000	(1.44)	1	6	1M
1403/12/27	209,000	209,000	209,000	209,000	0.43	7	1K	249M
1403/12/25	208,000	208,000	208,500	208,110	1.02	3	129	27M
1403/12/22	206,000	206,000	206,000	206,000	(0.41)	1	75	15M
1403/12/21	205,000	205,000	208,990	206,850	(0.11)	2	54	11M
1403/12/20	210,000	207,000	210,000	207,080	(0.44)	5	37K	8B
1403/12/19	208,000	208,000	208,000	208,000	(1.42)	1	500	104M
1403/12/18	211,000	210,000	211,000	211,000	(2.31)	2	301	64M
1403/12/14	216,000	216,000	216,000	216,000	(0.92)	5	36K	8B
1403/12/12	218,000	218,000	218,000	218,000	0.46	1	35K	8B
1403/12/11	217,000	217,000	217,000	217,000	(0.44)	1	5	1M
1403/12/08	218,500	216,000	218,500	217,950	(1.6)	3	46K	10B
1403/12/07	217,210	217,210	221,540	221,500	2.98	265	22K	5B
1403/12/06	219,000	215,000	219,000	215,090	(0.43)	186	15K	3B
1403/12/05	215,000	215,000	218,000	216,020	(0.57)	4	410	89M
1403/12/04	217,330	214,000	218,000	217,250	0.95	7	638	139M
1403/12/01	215,000	215,000	217,330	215,200	1.99	2	209	45M
1403/11/30	213,000	210,000	213,000	211,000	(0.59)	3	15	3M
1403/11/29	212,000	212,000	215,300	212,250	0.12	2	3K	556M
1403/11/28	212,000	212,000	212,000	212,000	(1.4)	3	300	64M
1403/11/27	215,000	215,000	215,000	215,000	(2.41)	4	1K	242M
1403/11/23	220,300	220,300	220,300	220,300	1.06	2	32	7M
1403/11/21	218,000	218,000	218,000	218,000	0.46	3	2K	353M
1403/11/17	218,990	217,000	218,990	217,010	(0.39)	5	3K	655M
1403/11/16	220,000	217,010	221,290	217,870	0.75	6	452	98M
1403/11/14	216,000	216,000	220,000	216,250	(0.75)	8	2K	524M
1403/11/13	217,000	217,000	220,180	217,890	(0.05)	3	862	188M
1403/11/10	218,000	218,000	218,000	218,000	0.30	1	352	77M
1403/11/08	216,500	216,500	218,400	217,340	(1.02)	3	2K	506M
1403/11/07	219,300	219,300	224,410	219,580	0.08	8	2K	485M
1403/11/06	220,500	219,300	220,500	219,400	0.70	5	4K	782M
1403/11/03	216,730	216,730	220,000	217,880	0.45	3	369	80M
1403/11/02	218,000	216,730	218,000	216,910	(0.73)	5	711	154M
1403/11/01	218,500	218,500	218,510	218,510	0.02	2	63	14M
1403/10/30	217,000	217,000	222,340	218,470	0.34	6	1K	229M
1403/10/29	217,720	217,720	217,720	217,720	(3.0)	2	100	22M
1403/10/26	226,420	222,010	226,420	224,450	(0.02)	5	707	159M
1403/10/23	224,500	224,500	224,500	224,500	(1.21)	1	12	3M
1403/10/22	225,030	225,030	229,500	227,250	0.85	10	553	126M
1403/10/19	224,000	224,000	227,000	225,340	0.65	9	1K	267M
1403/10/18	223,880	223,880	223,880	223,880	1.54	3	155	35M
1403/10/17	220,490	220,490	220,490	220,490	0.52	4	1K	325M
1403/10/16	218,530	216,000	220,280	219,360	2.57	11	849	186M
1403/10/15	212,500	211,800	215,900	213,870	2.03	10	1K	276M
1403/10/12	209,000	208,000	212,000	209,620	0.37	6	964	202M
1403/10/11	208,450	208,450	209,000	208,850	0.21	4	495	103M
1403/10/10	208,550	205,700	209,810	208,420	(1.72)	6	340	71M
1403/10/09	215,480	208,490	215,480	212,060	(0.22)	8	2K	350M
1403/10/08	212,010	212,010	213,190	212,530	0.06	6	23K	5B
1403/10/05	213,910	211,110	213,910	212,400	0.27	4	139	30M
1403/10/04	211,850	211,830	211,850	211,830	0.98	5	5K	1B
1403/10/03	209,710	209,710	210,470	209,770	(0.16)	4	2K	341M
1403/10/02	209,760	209,760	210,380	210,110	(0.08)	5	296	62M
1403/10/01	209,600	206,380	210,340	210,280	2.97	10	351	74M
1403/09/28	204,930	204,050	208,110	204,220	(1.57)	8	3K	633M
1403/09/27	208,590	205,560	208,590	207,480	(2.09)	8	915	190M
1403/09/26	210,500	210,500	213,700	211,910	(0.07)	198	13K	3B
1403/09/25	213,060	209,000	213,060	212,050	2.02	19	25K	5B
1403/09/24	206,360	205,050	207,870	207,860	2.99	734	63K	13B
1403/09/21	201,640	201,640	202,860	201,820	0.67	5	727	147M
1403/09/20	201,940	199,500	201,940	200,480	(0.24)	3	319	64M
1403/09/19	200,000	200,000	202,950	200,960	0.98	5	778	156M
1403/09/17	199,000	199,000	199,000	199,000	(0.65)	2	106	21M
1403/09/14	200,620	199,010	200,620	200,310	(0.05)	2	31	6M
1403/09/13	201,230	199,810	201,230	200,410	0.57	8	6K	1B
1403/09/12	195,000	195,000	199,500	199,280	2.89	22	4K	772M
1403/09/11	193,620	193,620	193,730	193,690	(1.16)	5	177	34M
1403/09/10	197,910	195,790	197,910	195,970	1.07	8	4K	733M
1403/09/07	192,500	191,600	194,050	193,900	0.84	8	2K	433M
1403/09/06	195,290	191,760	195,290	192,280	(1.72)	7	6K	1B
1403/09/05	192,760	192,760	195,760	195,640	2.94	20	10K	2B
1403/09/04	187,750	187,750	190,390	190,060	2.22	7	2K	401M
1403/09/03	185,130	185,130	186,500	185,930	2.50	3	2K	326M
1403/08/30	181,400	181,400	181,400	181,400	(1.52)	1	85	15M
1403/08/29	183,150	183,150	184,280	184,200	0.94	5	1K	194M
1403/08/28	182,450	182,210	182,990	182,490	1.16	5	286	52M
1403/08/27	179,100	178,000	181,300	180,390	0.48	8	36K	6B
1403/08/26	176,250	176,210	179,580	179,530	2.97	10	36K	6B
1403/08/23	172,910	172,910	175,000	174,350	0.48	4	206	36M
1403/08/22	173,600	173,200	173,600	173,520	0.09	2	152	26M
1403/08/21	173,190	173,190	174,600	173,370	(0.9)	6	40K	7B
1403/08/20	174,940	174,940	174,940	174,940	2.59	2	88	15M
1403/08/19	170,500	170,500	173,000	170,530	0.57	4	35K	6B
1403/08/12	169,560	169,560	169,560	169,560	0.99	8	4K	739M
1403/08/09	168,000	165,910	169,220	167,900	1.11	6	166	28M
1403/08/08	166,060	166,060	166,060	166,060	(2.08)	1	14	2M
1403/08/07	167,890	167,890	170,500	169,590	1.01	13	5K	768M
1403/08/06	167,900	167,900	167,900	167,900	3.00	26	11K	2B
1403/08/05	163,010	163,010	163,010	163,010	(2.08)	2	149	24M
1403/08/02	164,290	164,290	167,000	166,470	(1.71)	13	774	129M
1403/07/30	169,360	169,360	169,370	169,370	(0.6)	3	239	40M
1403/07/29	171,370	168,050	171,410	170,390	(1.65)	9	2K	272M
1403/07/28	173,240	173,240	173,240	173,240	0.97	1	6	1M
1403/07/24	175,010	171,580	175,010	171,580	(0.43)	3	4K	737M
1403/07/23	174,690	171,930	174,690	172,320	(1.18)	3	4K	611M
1403/07/22	178,500	174,340	178,500	174,380	(1.75)	3	610	106M
1403/07/21	177,500	177,490	177,500	177,490	0.91	3	2K	397M
1403/07/18	175,890	175,870	175,900	175,890	0.99	6	2K	364M
1403/07/17	174,140	174,140	177,630	174,160	(0.98)	3	994	173M
1403/07/16	175,890	175,890	175,890	175,890	1.00	1	6	1M
1403/07/15	174,150	174,150	177,590	174,150	(0.99)	4	21K	4B
1403/07/14	176,070	175,900	176,070	175,900	0.90	2	581	102M
1403/07/11	174,240	174,240	177,760	174,330	(0.95)	2	225	39M
1403/07/10	176,000	176,000	176,000	176,000	0.56	1	6	1M
1403/07/09	175,020	175,020	175,020	175,020	0.99	1	6	1M
1403/07/08	173,300	173,300	173,300	173,300	(1.0)	2	968	168M
1403/07/07	175,050	175,050	175,050	175,050	(1.0)	5	2K	354M
1403/07/04	176,810	176,810	176,810	176,810	(0.37)	2	230	41M
1403/07/03	177,700	176,740	178,240	177,460	0.89	7	2K	277M
1403/07/02	175,890	175,890	175,890	175,890	1.64	1	6	1M
1403/07/01	173,050	173,050	173,990	173,050	0.15	5	18K	3B
1403/06/28	172,790	172,790	172,790	172,790	1.61	1	6	1M
1403/06/27	170,280	170,000	172,000	170,050	0.24	7	2K	287M
1403/06/26	169,590	169,590	172,750	169,640	(1.92)	4	398	68M
1403/06/25	172,960	172,960	172,960	172,960	1.51	1	6	1M
1403/06/24	174,190	170,000	174,190	170,380	(0.98)	3	67	11M
1403/06/21	173,250	170,770	173,250	172,070	1.26	3	120	21M
1403/06/20	173,280	169,880	173,280	169,930	(1.85)	5	495	84M
1403/06/19	173,160	173,120	173,160	173,130	1.51	2	35	6M
1403/06/18	172,070	169,900	172,070	170,560	(0.93)	10	49K	8B
1403/06/17	171,090	163,200	172,700	172,160	2.67	23	461K	79B
1403/06/13	167,810	163,510	167,860	167,680	1.88	78	378K	63B
1403/06/11	162,250	161,140	164,950	164,580	1.73	26	32K	5B
1403/06/10	162,240	160,040	162,250	161,780	1.70	23	142K	23B
1403/06/07	159,900	156,950	160,080	159,070	1.35	55	109K	17B
1403/06/06	158,570	155,480	158,580	156,950	0.95	65	157K	25B
1403/06/05	158,900	153,500	158,900	155,480	(0.36)	30	91K	14B
1403/06/03	153,990	153,990	156,250	156,040	1.86	69	315K	49B
1403/05/31	154,340	152,020	154,340	153,190	0.76	23	14K	2B
1403/05/30	153,170	151,590	154,300	152,030	(1.71)	72	238K	36B
1403/05/29	155,640	153,200	157,000	154,680	(1.03)	79	136K	21B
1403/05/28	159,430	155,530	159,430	156,290	(0.38)	79	142K	22B
1403/05/27	159,420	156,240	159,420	156,880	(1.59)	160	246K	39B
1403/05/24	160,000	158,470	162,800	159,420	(1.41)	164	397K	63B
1403/05/23	161,700	161,700	161,700	161,700	(1.02)	4	1K	207M
1403/05/22	163,370	163,370	163,370	163,370	(2.0)	11	4K	590M
1403/05/15	166,700	166,700	166,700	166,700	1.55	1	6	1M
1403/05/14	164,160	164,160	164,160	164,160	(2.0)	2	165	27M
1403/05/13	168,000	164,000	168,000	167,510	0.77	15	22K	4B
1403/05/10	168,000	165,000	168,000	166,230	(1.26)	9	17K	3B
1403/05/09	169,000	168,000	169,000	168,350	(1.27)	3	315	53M
1403/05/08	170,520	169,000	170,520	170,510	0.30	7	72K	12B
1403/05/06	170,000	170,000	170,010	170,000	(0.58)	4	4K	753M
1403/05/03	171,000	171,000	171,000	171,000	0.56	1	6	1M
1403/05/02	170,000	170,000	173,990	170,050	0.03	7	36K	6B
1403/05/01	173,760	170,000	173,760	170,000	(0.01)	4	35K	6B
1403/04/31	170,010	170,000	172,500	170,020	(1.23)	4	856	146M
1403/04/30	174,440	170,000	174,440	172,130	0.27	11	107K	18B
1403/04/27	177,380	170,060	177,380	171,660	1.25	17	295K	51B
1403/04/24	169,540	169,540	169,540	169,540	(0.28)	3	71	12M
1403/04/23	170,520	169,540	170,520	170,020	(0.29)	10	71K	12B
1403/04/20	170,520	170,520	170,550	170,520	0.13	8	76K	13B
1403/04/19	172,900	170,300	172,900	170,300	(0.08)	4	35K	6B
1403/04/18	170,000	170,000	171,010	170,440	(0.13)	14	87K	15B
1403/04/17	174,770	170,000	174,770	170,670	(2.81)	17	11K	2B
1403/04/16	175,860	172,250	183,000	175,610	3.06	120	178K	31B
1403/04/13	170,000	170,000	172,850	170,400	(0.41)	7	453	77M
1403/04/12	171,100	171,100	171,100	171,100	0.01	2	8	1M
1403/04/09	171,080	171,080	171,080	171,080	0.22	2	7K	1B
1403/04/06	172,000	170,590	172,000	170,700	0.04	49	79K	13B
1403/04/04	170,500	169,120	171,000	170,630	1.60	7	2K	407M
1403/04/02	167,950	167,950	167,950	167,950	0.47	1	29	5M
1403/03/27	167,160	165,980	167,160	167,160	0.0	2	2K	285M
1403/03/26	168,010	167,160	168,010	167,160	(0.91)	6	70K	12B
1403/03/23	168,700	168,700	168,700	168,700	0.54	1	6	1M
1403/03/19	167,800	167,800	167,800	167,800	(0.82)	1	78	13M
1403/03/16	170,030	169,100	170,030	169,180	(0.24)	2	4K	600M
1403/03/13	170,520	169,540	170,520	169,590	(1.11)	2	128	22M
1403/03/12	171,500	171,500	171,500	171,500	(1.38)	2	2K	316M
1403/03/09	173,900	173,900	173,900	173,900	2.29	5	2K	376M
1403/03/08	169,990	169,860	170,700	170,000	3.34	11	2K	404M
1403/03/07	164,000	164,000	165,500	164,500	(0.29)	7	2K	314M
1403/03/06	164,910	164,910	168,800	164,980	(3.96)	5	2K	323M
1403/03/05	173,040	171,570	174,900	171,780	(0.73)	6	41K	7B
1403/03/01	173,040	173,040	173,040	173,040	0.85	1	520	90M
1403/02/30	171,580	171,580	171,580	171,580	(3.3)	1	31	5M
1403/02/29	177,450	175,980	177,500	177,430	(0.21)	6	15K	3B
1403/02/26	176,800	176,800	177,890	177,800	0.42	4	37K	7B
1403/02/25	176,920	176,600	178,400	177,060	0.31	62	40K	7B
1403/02/24	176,960	176,000	179,500	176,520	(1.81)	3	3K	477M
1403/02/23	177,940	177,940	182,500	179,780	(0.16)	7	1K	206M
1403/02/22	177,940	177,940	181,490	180,060	0.66	24	2K	345M
1403/02/19	178,920	178,000	178,920	178,880	(0.49)	3	240	43M
1403/02/18	182,500	179,710	182,500	179,760	(0.71)	6	1K	255M
1403/02/17	180,900	180,890	182,000	181,040	(0.49)	4	1K	210M
1403/02/16	182,000	181,870	182,010	181,930	0.51	7	615	112M
1403/02/12	181,020	181,000	181,020	181,000	0.0	6	18K	3B
1403/02/11	181,010	181,000	181,010	181,000	(0.02)	9	12K	2B
1403/02/10	181,040	181,040	181,040	181,040	0.01	1	200	36M
1403/02/09	182,160	181,000	182,160	181,030	(0.64)	8	11K	2B
1403/02/08	182,390	181,160	183,900	182,190	(0.16)	16	20K	4B
1403/02/05	182,490	182,390	182,500	182,490	0.82	6	358	65M
1403/02/04	181,000	181,000	182,000	181,010	(0.63)	16	15K	3B
1403/02/03	190,000	181,000	190,000	182,150	(2.74)	67	27K	5B
1403/02/02	189,990	181,040	189,990	187,290	3.32	6	2K	287M
1403/02/01	181,000	181,000	189,990	181,280	0.11	8	37K	7B
1403/01/29	181,080	181,070	181,080	181,080	2.00	20	7K	1B
1403/01/28	177,510	177,510	184,600	177,530	(1.99)	11	35K	6B
1403/01/27	178,100	178,100	181,130	181,130	1.66	7	35K	6B
1403/01/26	178,170	178,170	178,180	178,170	(2.0)	16	25K	5B
1403/01/25	182,840	178,930	182,840	181,800	(1.15)	4	381	69M
1403/01/21	183,820	183,820	183,990	183,920	0.74	8	2K	448M
1403/01/20	183,360	182,370	183,360	182,560	0.10	8	777	142M
1403/01/19	182,370	182,360	184,980	182,380	(1.01)	14	2K	335M
1403/01/18	184,320	182,850	186,500	184,240	(0.2)	12	3K	545M
1403/01/15	185,010	184,600	185,010	184,610	(1.2)	3	2K	288M
1403/01/14	187,260	182,350	187,500	186,860	0.14	9	473	88M
1403/01/11	186,290	186,290	188,380	186,590	0.11	8	991	185M
1403/01/08	185,010	184,960	188,640	186,390	0.80	30	5K	887M
1403/01/07	184,910	184,000	187,420	184,910	(0.07)	5	29K	5B
1403/01/06	188,800	183,830	190,080	185,040	0.13	21	38K	7B
1403/01/05	182,110	182,050	186,700	184,800	2.14	28	70K	13B
1402/12/28	179,960	179,960	180,970	180,920	2.46	17	2K	292M
1402/12/27	175,980	175,980	176,960	176,580	(0.01)	6	114	20M
1402/12/26	176,950	176,470	176,950	176,590	(0.2)	3	106	19M
1402/12/23	176,970	176,950	176,970	176,950	(0.84)	3	176	31M
1402/12/22	178,450	178,450	179,980	178,450	0.84	10	35K	6B
1402/12/21	176,960	176,960	176,960	176,960	0.56	2	280	50M
1402/12/20	175,980	175,980	175,980	175,980	(1.13)	2	60	11M
1402/12/19	178,000	177,000	178,000	177,990	0.20	5	425	76M
1402/12/16	176,470	176,470	178,000	177,630	0.59	32	3K	505M
1402/12/15	178,990	176,470	178,990	176,590	0.07	5	828	146M
1402/12/14	176,470	174,510	176,750	176,470	(0.17)	7	15K	3B
1402/12/13	176,360	175,490	177,000	176,770	1.61	16	4K	688M
1402/12/12	170,600	170,600	174,000	173,970	1.92	10	8K	1B
1402/12/09	170,700	170,700	170,700	170,700	0.29	1	8	1M
1402/12/08	170,600	169,610	170,600	170,200	(0.22)	4	15K	3B
1402/12/07	171,580	169,610	171,580	170,570	(1.42)	3	70	12M
1402/12/05	173,000	172,550	174,190	173,020	(0.01)	3	1K	208M
1402/12/02	173,040	173,040	173,040	173,040	0.40	2	35	6M
1402/12/01	172,550	172,060	172,550	172,350	(2.07)	6	4K	606M
1402/11/30	176,000	176,000	176,000	176,000	1.71	1	25	4M
1402/11/28	173,040	173,040	173,040	173,040	0.56	2	274	47M
1402/11/25	172,070	172,070	172,070	172,070	(1.55)	1	6	1M
1402/11/24	175,500	174,020	175,500	174,780	0.22	5	1K	185M
1402/11/23	174,020	174,020	175,000	174,400	(0.07)	3	60	10M
1402/11/21	174,530	174,530	174,530	174,530	(0.32)	1	35	6M
1402/11/18	175,010	173,810	176,360	175,090	(0.49)	5	61	11M
1402/11/17	175,950	175,950	175,950	175,950	0.24	1	6	1M
1402/11/16	175,520	175,500	177,000	175,520	(1.58)	9	761	134M
1402/11/14	178,000	178,000	179,950	178,330	0.39	5	10K	2B
1402/11/11	175,490	175,490	178,960	177,640	0.66	4	157	28M
1402/11/10	176,480	176,480	176,480	176,480	(0.01)	3	47	8M
1402/11/09	176,480	176,480	176,500	176,490	(0.54)	6	3K	464M
1402/11/08	175,300	175,300	179,500	177,450	1.98	12	6K	1B
1402/11/07	173,630	173,630	175,210	174,000	(0.67)	5	340	59M
1402/11/04	174,230	174,230	176,400	175,180	(1.09)	4	320	56M
1402/11/02	178,750	174,510	178,750	177,110	(0.72)	3	460	81M
1402/11/01	178,400	178,400	178,400	178,400	(0.01)	2	96	17M
1402/10/30	178,880	177,200	179,000	178,410	0.76	6	1K	192M
1402/10/27	177,060	177,060	177,060	177,060	(0.22)	1	6	1M
1402/10/26	177,400	177,000	180,470	177,450	(1.21)	4	10K	2B
1402/10/25	179,980	177,800	180,000	179,620	0.02	6	67K	12B
1402/10/24	179,060	179,060	179,970	179,590	0.62	6	2K	365M
1402/10/23	176,430	176,430	179,500	178,490	1.43	11	2K	407M
1402/10/20	176,000	175,530	177,880	175,970	0.43	7	382	67M
1402/10/19	175,220	175,220	175,220	175,220	(1.15)	1	30	5M
1402/10/18	175,360	175,360	178,000	177,250	1.03	9	503	89M
1402/10/17	177,980	174,810	177,980	175,450	0.25	5	469	82M
1402/10/16	174,790	174,790	177,480	175,010	0.13	8	3K	498M
1402/10/13	174,790	174,400	174,790	174,780	(0.15)	3	2K	393M
1402/10/12	178,500	174,720	178,500	175,040	(0.65)	3	540	95M
1402/10/11	178,990	175,920	178,990	176,180	(0.7)	2	328	58M
1402/10/09	179,690	176,930	179,730	177,430	0.12	10	40K	7B
1402/10/06	177,220	177,220	177,220	177,220	(0.15)	4	33K	6B
1402/10/05	177,790	177,050	177,790	177,490	(0.67)	4	106	19M
1402/10/04	178,650	178,650	178,800	178,680	(0.33)	3	89	16M
1402/10/03	181,280	178,380	181,280	179,280	(0.45)	16	1K	267M
1402/10/02	179,330	179,330	181,280	180,090	0.63	2	49	9M
1402/09/29	178,940	178,940	179,000	178,970	(0.55)	10	2K	407M
1402/09/28	182,510	179,790	182,510	179,960	0.36	430	43K	8B
1402/09/27	177,340	177,340	183,080	179,310	1.16	28	3K	560M
1402/09/25	157,480	176,140	177,500	177,260	1.31	1,554	157K	28B
1402/09/22	174,660	174,660	177,050	174,970	(1.16)	9	66K	12B
1402/09/21	178,450	175,600	178,450	177,020	0.47	3	200	35M
1402/09/20	176,190	176,190	176,190	176,190	0.07	5	5K	803M
1402/09/19	174,570	174,570	176,070	176,060	0.57	5	22K	4B
1402/09/18	175,110	174,480	175,110	175,060	0.01	7	36K	6B
1402/09/15	175,040	175,040	175,040	175,040	(0.36)	8	3K	542M
1402/09/14	175,900	175,520	175,900	175,670	1.22	11	5K	882M
1402/09/13	176,340	172,810	176,340	173,550	2.31	21	84K	15B
1402/09/12	169,020	169,020	176,970	169,630	0.49	40	110K	19B
1402/09/11	168,600	168,480	169,860	168,810	1.16	40	46K	8B
1402/09/08	165,400	165,400	167,150	166,870	(0.01)	95	264K	44B
1402/09/07	166,890	166,890	166,890	166,890	1.76	1	6	1M
1402/09/06	164,020	163,890	164,020	164,010	0.10	3	33K	5B
1402/09/05	163,850	163,840	164,210	163,840	(0.23)	3	822	135M
1402/09/04	164,210	164,210	164,210	164,210	(1.39)	2	57	9M
1402/08/30	166,520	166,520	166,520	166,520	1.54	2	203	34M
1402/08/29	164,010	164,000	164,010	164,000	(0.19)	3	33K	5B
1402/08/28	166,500	164,140	166,500	164,320	0.81	4	93	15M
1402/08/27	163,000	163,000	163,000	163,000	(0.61)	4	5K	770M
1402/08/24	164,010	164,000	164,010	164,000	(0.93)	3	223	37M
1402/08/22	165,490	165,490	165,770	165,540	0.08	3	159	26M
1402/08/21	165,410	165,410	165,410	165,410	(0.24)	2	42	7M
1402/08/20	165,840	164,200	165,840	165,810	(0.01)	3	34K	6B
1402/08/17	167,510	165,300	167,510	165,830	0.31	6	62K	10B
1402/08/16	164,100	164,100	167,980	165,310	0.49	5	206	34M
1402/08/15	167,410	164,140	167,410	164,510	0.34	9	6K	945M
1402/08/14	166,140	163,890	166,140	163,960	1.56	3	193	32M
1402/08/13	160,880	160,880	162,750	161,440	0.50	4	200	32M
1402/08/10	160,640	159,010	161,000	160,640	(0.54)	6	33K	5B
1402/08/09	161,300	161,300	164,510	161,510	(0.06)	4	670	108M
1402/08/08	160,730	160,730	162,250	161,610	0.92	3	116	19M
1402/08/07	160,130	160,130	162,370	160,140	(1.14)	7	34K	5B
1402/08/06	162,010	160,380	162,010	161,980	(0.7)	5	6K	894M
1402/08/03	160,050	160,050	163,220	163,120	0.59	3	3K	509M
1402/08/02	163,480	159,470	164,270	162,170	(0.8)	11	19K	3B
1402/08/01	163,480	163,480	163,480	163,480	(1.67)	1	1	163K
1402/07/30	166,270	164,230	167,500	166,260	1.86	11	2K	299M
1402/07/29	163,200	163,200	163,220	163,220	(0.01)	3	833	136M
1402/07/26	163,240	163,240	163,240	163,240	(0.27)	1	300	49M
1402/07/25	163,580	163,580	164,130	163,680	0.40	2	123	20M
1402/07/24	161,720	161,710	166,520	163,020	0.01	15	388	63M
1402/07/23	163,000	163,000	163,000	163,000	(0.31)	2	208	34M
1402/07/22	166,520	163,470	166,520	163,510	(0.58)	6	1K	218M
1402/07/19	164,470	164,470	164,470	164,470	0.28	6	410	67M
1402/07/18	165,630	162,390	165,630	164,010	(1.71)	5	586	96M
1402/07/15	168,000	166,170	169,090	166,870	(1.64)	7	346	58M
1402/07/12	171,970	168,660	171,970	169,660	(0.77)	5	123	21M
1402/07/10	170,980	170,980	170,980	170,980	1.59	2	15	3M
1402/07/09	168,310	168,310	168,310	168,310	(0.28)	2	140	24M
1402/07/08	168,780	168,780	168,790	168,780	(0.2)	7	451	76M
1402/07/05	168,000	168,000	170,900	169,120	0.94	6	392	66M
1402/07/04	167,540	167,540	167,540	167,540	(0.68)	2	387	65M
1402/07/03	168,690	168,690	168,690	168,690	(0.25)	3	156	26M
1402/07/01	168,900	168,900	172,280	169,110	0.43	4	95	16M
1402/06/29	169,340	168,350	169,340	168,380	(0.76)	5	974	164M
1402/06/28	170,400	169,630	170,400	169,670	(1.15)	2	106	18M
1402/06/27	172,200	170,990	172,200	171,650	(1.23)	12	1K	203M
1402/06/26	172,250	170,720	174,000	173,780	(0.16)	7	220	38M
1402/06/22	174,320	174,000	174,320	174,050	0.94	4	35	6M
1402/06/21	172,500	172,400	172,500	172,430	(0.1)	2	426	73M
1402/06/20	173,090	172,500	173,090	172,600	0.38	2	36	6M
1402/06/19	173,130	169,630	173,130	171,950	0.84	5	467	80M
1402/06/18	170,510	170,510	170,510	170,510	(0.58)	3	240	41M
1402/06/14	171,500	171,500	171,500	171,500	0.94	1	106	18M
1402/06/12	169,150	169,150	173,490	169,910	1.12	10	493	84M
1402/06/11	168,030	168,020	168,030	168,030	(1.51)	5	211	35M
1402/06/08	168,580	168,580	172,980	170,600	2.78	9	628	107M
1402/06/07	165,300	165,290	167,280	165,980	(1.26)	5	511	85M
1402/06/06	164,920	164,920	170,200	168,090	2.56	8	609	102M
1402/06/05	162,450	162,450	164,660	163,890	3.96	9	683	112M
1402/06/04	161,790	157,610	161,790	157,650	2.33	6	4K	684M
1402/06/01	154,060	154,060	154,060	154,060	0.17	1	85	13M
1402/05/31	153,800	153,800	153,800	153,800	(1.99)	1	69	11M
1402/05/30	156,920	156,920	156,920	156,920	0.44	3	667	105M
1402/05/28	156,270	154,700	156,270	156,240	(0.42)	7	10K	2B
1402/05/25	156,900	156,900	156,920	156,900	(3.31)	3	38	6M
1402/05/24	162,460	156,760	162,460	162,270	1.13	9	10K	2B
1402/05/23	160,450	160,450	160,450	160,450	1.49	2	86	14M
1402/05/21	159,460	157,780	159,460	158,090	(2.61)	3	114	18M
1402/05/18	165,500	162,000	165,500	162,330	(0.79)	3	102	17M
1402/05/17	165,500	162,110	165,500	163,620	(0.38)	3	81	13M
1402/05/16	164,240	164,240	164,240	164,240	(0.48)	1	58	10M
1402/05/15	166,500	164,400	166,500	165,040	(0.31)	6	92	15M
1402/05/14	163,480	164,230	166,550	165,560	2.52	6	244	40M
1402/05/10	161,110	161,110	163,200	161,490	1.69	6	217	35M
1402/05/09	158,800	158,800	158,800	158,800	0.54	3	84	13M
1402/05/08	157,940	157,940	157,940	157,940	(1.58)	6	588	93M
1402/05/07	160,480	160,470	160,480	160,470	(0.95)	5	10K	2B
1402/05/04	161,510	161,500	164,370	162,010	(1.43)	4	40	6M
1402/05/03	164,360	164,360	164,370	164,360	1.85	4	169	28M
1402/05/02	160,750	160,750	164,360	161,380	0.39	6	1K	221M
1402/05/01	160,380	160,380	164,370	160,750	0.07	6	727	117M
1402/04/31	160,060	160,050	160,900	160,630	(1.55)	5	1K	213M
1402/04/28	161,830	161,460	164,490	163,160	2.17	18	14K	2B
1402/04/27	158,380	156,900	161,900	159,700	0.83	17	2K	247M
1402/04/26	159,020	154,240	159,020	158,380	(2.16)	19	13K	2B
1402/04/25	166,340	159,510	166,860	161,880	(2.68)	72	104K	17B
1402/04/24	164,670	164,670	167,350	166,340	1.58	7	711	118M
1402/04/21	162,650	162,650	165,950	163,750	(3.31)	2	21	3M
1402/04/20	169,360	169,360	169,360	169,360	(1.45)	5	571	97M
1402/04/19	171,890	171,800	171,890	171,850	(0.53)	4	88	15M
1402/04/18	173,240	172,210	173,240	172,760	(0.23)	7	328	57M
1402/04/17	172,840	172,840	175,890	173,160	(0.69)	8	845	146M
1402/04/14	171,800	171,800	176,000	174,360	(0.09)	11	925	161M
1402/04/13	176,060	172,480	177,160	174,520	1.67	12	1K	194M
1402/04/12	168,710	168,710	174,190	171,660	2.17	17	2K	310M
1402/04/11	166,480	166,480	171,000	168,020	0.57	5	2K	357M
1402/04/10	167,000	167,000	167,200	167,060	(0.83)	5	498	83M
1402/04/06	168,480	167,310	168,480	168,460	(2.14)	5	985	166M
1402/04/05	173,600	169,760	173,600	172,140	1.52	8	498	86M
1402/04/04	167,760	167,760	170,310	169,570	1.21	13	705	120M
1402/04/03	168,110	167,510	168,110	167,550	(0.94)	4	130	22M
1402/03/31	169,150	169,000	169,500	169,140	0.61	6	431	73M
1402/03/30	167,950	167,950	168,810	168,120	(1.02)	3	270	45M
1402/03/29	169,730	169,730	174,100	169,850	(0.29)	5	551	94M
1402/03/28	168,500	168,500	171,870	170,350	(1.93)	4	72	12M
1402/03/27	173,670	170,860	175,320	173,710	2.24	11	689	120M
1402/03/24	170,000	169,580	173,220	169,910	1.52	17	2K	335M
1402/03/23	165,500	165,500	169,970	167,370	1.64	5	29	5M
1402/03/22	174,640	164,480	174,640	164,670	(3.15)	15	769K	127B
1402/03/21	169,490	169,490	174,000	170,020	0.02	16	34K	6B
1402/03/20	174,200	169,970	174,200	169,980	(3.61)	10	26K	4B
1402/03/17	176,180	176,180	179,000	176,340	0.19	18	3K	607M
1402/03/16	175,310	175,300	179,780	176,000	0.66	7	225	40M
1402/03/13	174,300	174,290	177,980	174,850	0.32	9	19K	3B
1402/03/10	175,750	174,170	176,900	174,290	(1.48)	7	2K	422M
1402/03/09	176,360	176,360	179,000	176,910	1.94	23	720	127M
1402/03/08	173,540	173,530	177,590	173,540	(0.3)	7	33K	6B
1402/03/07	174,110	173,550	174,110	174,060	(4.19)	5	36K	6B
1402/03/06	184,140	177,620	184,140	181,670	(0.15)	19	7K	1B
1402/03/03	181,910	181,910	184,900	181,950	0.13	19	22K	4B
1402/03/02	179,620	179,620	183,000	181,720	0.55	33	1K	236M
1402/03/01	178,800	178,800	181,500	180,730	1.76	18	34K	6B
1402/02/31	177,160	177,160	180,750	177,610	(0.44)	9	1K	228M
1402/02/30	180,460	174,100	180,790	178,390	(0.68)	16	100K	18B
1402/02/27	179,350	179,350	180,000	179,620	1.62	18	4K	692M
1402/02/25	179,020	175,000	180,000	176,750	(0.37)	50	179K	32B
1402/02/24	176,200	175,200	181,000	177,410	1.28	33	94K	17B
1402/02/23	176,220	171,900	181,000	175,170	(1.87)	50	63K	11B
1402/02/20	182,860	177,000	187,030	178,510	(2.18)	24	46K	8B
1402/02/19	178,170	178,170	185,960	182,490	(1.22)	54	8K	1B
1402/02/18	186,250	178,550	190,000	184,740	(3.65)	35	22K	4B
1402/02/17	196,730	176,280	196,730	191,740	(2.09)	59	56K	11B
1402/02/16	194,010	194,000	201,120	195,830	0.28	56	15K	3B
1402/02/13	197,920	193,370	197,920	195,290	0.76	38	7K	1B
1402/02/12	195,890	191,560	195,890	193,820	1.18	26	3K	503M
1402/02/11	191,450	191,450	193,500	191,560	(0.94)	17	1K	236M
1402/02/10	191,000	191,000	194,600	193,370	3.20	16	3K	510M
1402/02/09	186,820	186,770	188,990	187,370	1.54	30	5K	992M
1402/02/06	181,150	181,150	186,000	184,530	0.26	15	1K	199M
1402/02/05	180,130	180,130	189,090	184,060	3.06	33	9K	2B
1402/02/04	182,350	178,070	182,350	178,590	(2.07)	45	4K	748M
1402/01/30	183,600	179,800	183,600	182,370	1.17	30	48K	9B
1402/01/29	175,560	175,560	183,990	180,260	0.18	33	5K	868M
1402/01/28	175,380	175,380	180,000	179,940	2.60	35	13K	2B
1402/01/27	172,710	172,710	177,180	175,380	1.49	16	2K	294M
1402/01/26	170,020	170,020	177,130	172,810	2.54	28	68K	12B
1402/01/22	168,450	168,450	169,400	168,530	(0.37)	9	4K	614M
1402/01/21	171,010	162,820	171,310	169,150	(2.03)	48	5K	776M
1402/01/20	171,060	171,060	173,650	172,650	3.03	29	4K	660M
1402/01/19	163,650	163,650	172,000	167,580	3.22	47	166K	28B
1402/01/16	162,000	159,410	162,900	162,360	0.23	15	35K	6B
1402/01/15	164,000	160,160	164,000	161,980	0.99	20	98K	16B
1402/01/14	161,200	158,400	161,200	160,400	0.86	19	104K	17B
1402/01/09	158,250	158,250	163,650	159,030	1.16	24	38K	6B
1402/01/08	157,590	156,850	159,670	157,210	0.42	28	3K	395M
1402/01/07	152,650	152,650	156,770	156,560	(0.22)	28	3K	523M
1402/01/06	151,010	151,010	159,980	156,910	1.53	22	58K	9B
1402/01/05	154,890	151,110	155,000	154,540	2.83	16	4K	548M
1401/12/28	148,200	147,190	151,180	150,290	3.28	29	12K	2B
1401/12/27	144,990	144,670	147,610	145,510	2.68	72	9K	1B
1401/12/24	142,430	140,000	142,430	141,710	2.36	22	5K	727M
1401/12/23	138,350	138,250	138,800	138,440	(0.27)	22	2K	330M
1401/12/22	138,350	138,350	141,000	138,820	0.27	15	3K	370M
1401/12/21	138,450	138,440	138,450	138,450	(3.5)	5	819	113M
1401/12/20	145,370	141,370	145,370	143,470	2.41	20	2K	321M
1401/12/16	138,020	138,020	142,900	140,090	0.35	30	4K	568M
1401/12/15	137,750	137,740	141,480	139,600	1.15	16	978	137M
1401/12/14	137,960	137,960	139,970	138,010	0.28	15	3K	472M
1401/12/13	138,320	137,550	138,330	137,620	(2.74)	16	5K	620M
1401/12/10	142,300	140,550	142,300	141,500	(0.67)	24	2K	251M
1401/12/09	140,160	140,160	143,600	142,460	0.49	24	2K	306M
1401/12/08	140,750	139,850	143,640	141,770	0.0	57	28K	4B
1401/12/07	140,770	140,770	147,300	141,770	3.92	113	88K	12B
1401/12/06	131,900	131,900	140,420	136,420	6.12	124	92K	12B
1401/12/03	132,680	128,280	132,680	128,550	(3.13)	27	8K	1B
1401/12/02	128,680	128,680	133,700	132,710	5.98	37	14K	2B
1401/12/01	123,300	123,300	128,690	125,220	3.68	13	3K	434M
1401/11/30	122,500	120,520	122,500	120,780	0.19	9	2K	286M
1401/11/26	119,190	119,190	122,300	120,550	(1.13)	9	1K	159M
1401/11/25	119,950	119,940	123,180	121,930	0.92	124	219K	27B
1401/11/24	119,820	119,820	123,020	120,820	(0.58)	19	9K	1B
1401/11/23	123,550	119,440	123,550	121,530	0.37	147	144K	17B
1401/11/19	121,090	121,080	121,090	121,080	0.87	2	550	67M
1401/11/18	119,360	119,360	120,530	120,040	0.91	4	428	51M
1401/11/17	117,570	117,570	120,470	118,960	(0.15)	8	1K	171M
1401/11/16	120,110	117,720	120,300	119,140	(0.7)	10	1K	127M
1401/11/12	119,800	119,630	120,200	119,980	(0.28)	14	13K	2B
1401/11/11	122,400	119,270	122,400	120,320	(1.13)	9	1K	164M
1401/11/10	121,830	116,650	121,830	121,700	2.91	6	7K	862M
1401/11/09	118,770	117,380	118,770	118,260	(4.34)	7	11K	1B
1401/11/08	123,550	123,550	126,860	123,630	0.37	8	2K	306M
1401/11/05	126,180	122,900	126,220	123,180	(2.51)	10	21K	3B
1401/11/04	126,350	125,630	126,360	126,350	(1.13)	4	5K	666M
1401/11/03	129,000	126,940	130,000	127,800	0.68	12	541	69M
1401/11/02	125,800	125,800	128,400	126,940	(1.58)	14	970	123M
1401/11/01	129,000	127,020	130,500	128,980	(0.61)	9	5K	696M
1401/10/28	128,630	128,630	130,450	129,770	0.86	16	2K	261M
1401/10/27	129,900	128,630	130,840	128,660	(0.28)	14	12K	2B
1401/10/26	126,030	126,030	129,370	129,020	2.64	17	11K	1B
1401/10/24	127,990	125,670	127,990	125,700	(0.99)	12	8K	1B
1401/10/21	126,960	126,960	126,970	126,960	(1.0)	14	9K	1B
1401/10/20	128,820	128,200	128,820	128,240	2.18	6	5K	632M
1401/10/19	127,950	124,640	127,950	125,510	(1.57)	29	5K	582M
1401/10/18	127,950	126,000	127,950	127,510	3.88	14	3K	354M
1401/10/17	123,800	122,400	123,800	122,750	2.77	8	2K	263M
1401/10/14	119,300	119,300	122,450	119,440	(0.38)	4	1K	148M
1401/10/13	119,820	119,820	120,000	119,890	(0.54)	4	746	89M
1401/10/12	117,340	117,340	122,000	120,540	3.14	11	2K	272M
1401/10/11	117,610	115,210	118,200	116,870	(0.92)	6	3K	314M
1401/10/10	120,780	116,570	120,780	117,960	(1.57)	13	7K	782M
1401/10/07	117,470	117,470	123,400	119,840	3.47	25	13K	2B
1401/10/05	114,560	114,560	117,610	115,820	(0.43)	7	808	94M
1401/10/04	116,210	116,200	117,000	116,320	0.75	14	3K	299M
1401/10/03	111,970	111,970	117,320	115,450	3.11	15	1K	145M
1401/09/30	111,170	111,170	114,140	111,970	(1.37)	6	384	43M
1401/09/29	111,310	111,310	113,990	113,520	1.07	5	672	76M
1401/09/28	112,310	112,310	112,320	112,320	(0.81)	3	581	65M
1401/09/27	112,160	112,160	114,000	113,240	2.86	8	1K	136M
1401/09/26	110,090	110,090	110,090	110,090	(0.75)	1	428	47M
1401/09/23	110,900	110,900	111,440	110,920	1.65	13	3K	300M
1401/09/22	107,000	107,000	109,440	109,120	2.05	15	9K	980M
1401/09/21	105,330	105,330	107,000	106,930	2.09	4	4K	476M
1401/09/20	103,660	103,660	104,900	104,740	(0.27)	7	709	74M
1401/09/19	105,430	104,920	105,430	105,020	(0.39)	4	250	26M
1401/09/16	105,430	105,430	105,430	105,430	(0.02)	1	1K	105M
1401/09/15	105,450	105,450	105,450	105,450	(0.53)	1	130	14M
1401/09/14	107,970	105,690	107,970	106,010	0.53	7	2K	182M
1401/09/13	105,290	105,290	106,900	105,450	0.25	6	1K	107M
1401/09/12	105,210	105,180	105,210	105,190	(1.9)	6	2K	172M
1401/09/09	108,490	105,700	108,500	107,230	1.44	519	92K	10B
1401/09/08	105,500	105,210	107,320	105,710	0.38	8	610	64M
1401/09/07	105,310	105,310	105,310	105,310	0.31	4	699	74M
1401/09/06	104,700	104,700	106,970	104,980	(1.88)	4	520	55M
1401/09/05	107,410	104,760	107,410	106,990	1.72	13	832	89M
1401/09/02	104,960	104,960	105,230	105,180	0.31	7	7K	732M
1401/09/01	104,750	104,750	105,150	104,850	(0.1)	3	2K	210M
1401/08/30	104,320	104,320	105,600	104,960	0.62	16	5K	508M
1401/08/29	104,500	104,280	104,500	104,310	(0.74)	18	8K	862M
1401/08/28	106,190	102,840	106,190	105,090	(0.11)	8	685	72M
1401/08/25	105,020	104,390	105,220	105,210	0.73	10	26K	3B
1401/08/24	104,450	104,440	105,990	104,450	(0.01)	9	9K	889M
1401/08/23	104,700	103,560	104,700	104,460	(1.57)	4	702	73M
1401/08/22	105,750	105,750	107,000	106,130	(0.79)	6	2K	165M
1401/08/21	106,900	106,900	107,050	106,980	(0.09)	12	959	103M
1401/08/18	107,160	104,400	107,160	107,080	0.22	9	10K	1B
1401/08/17	108,580	103,870	108,580	106,850	2.00	13	5K	510M
1401/08/16	101,110	101,110	106,330	104,750	3.99	9	823	86M
1401/08/15	99,550	99,550	101,490	100,730	0.62	17	5K	535M
1401/08/14	97,990	97,990	101,310	100,110	4.23	1,567	254K	25B
1401/08/11	95,530	95,530	96,250	96,050	0.26	15	16K	2B
1401/08/10	95,710	95,700	96,000	95,800	0.19	8	855	82M
1401/08/09	94,330	94,330	96,730	95,620	1.82	12	2K	182M
1401/08/08	93,400	92,650	94,100	93,910	0.55	10	636	60M
1401/08/07	93,530	93,000	93,530	93,400	(1.32)	5	801	75M
1401/08/03	94,730	94,000	94,730	94,650	(0.69)	5	486	46M
1401/08/02	96,340	95,060	96,340	95,310	(1.27)	5	732	70M
1401/08/01	96,540	96,530	96,540	96,540	0.04	6	33K	3B
1401/07/30	96,490	96,490	96,500	96,500	(0.47)	3	602	58M
1401/07/27	96,780	96,780	99,000	96,960	(0.39)	9	5K	504M
1401/07/26	99,000	97,220	99,000	97,340	0.14	2	795	77M
1401/07/25	96,550	96,550	99,100	97,200	(2.83)	4	209	20M
1401/07/24	100,310	99,420	100,310	100,030	2.30	8	743	74M
1401/07/23	97,720	97,720	100,320	97,780	(0.08)	4	2K	233M
1401/07/20	97,800	97,800	98,020	97,860	0.43	6	2K	165M
1401/07/19	96,950	96,950	97,500	97,440	1.27	5	2K	173M
1401/07/18	96,190	96,190	96,500	96,220	0.26	6	1K	144M
1401/07/17	96,540	95,840	96,540	95,970	(1.15)	2	500	48M
1401/07/16	96,870	96,860	98,890	97,090	0.42	7	497	48M
1401/07/12	97,000	96,510	97,000	96,680	(0.33)	4	640	62M
1401/07/11	97,000	97,000	97,000	97,000	0.61	8	1K	134M
1401/07/10	96,800	96,400	96,800	96,410	(1.38)	4	10K	1B
1401/07/09	99,750	97,460	99,750	97,760	(1.93)	12	782	76M
1401/07/06	98,740	98,740	101,410	99,680	2.12	9	892	89M
1401/07/04	96,550	96,550	98,070	97,610	0.15	8	2K	179M
1401/07/02	101,540	97,080	101,540	97,460	(4.39)	8	1K	99M
1401/06/30	102,000	101,930	102,000	101,940	0.55	2	249	25M
1401/06/29	100,180	100,180	101,520	101,380	0.28	3	124	13M
1401/06/28	101,100	101,100	101,100	101,100	0.36	7	501	51M
1401/06/27	100,740	100,740	100,740	100,740	(1.12)	4	3K	268M
1401/06/23	101,650	101,640	103,470	101,880	0.48	6	569	58M
1401/06/22	101,390	101,380	101,470	101,390	0.08	9	3K	280M
1401/06/21	100,250	100,250	102,630	101,310	(0.03)	7	786	80M
1401/06/20	102,130	100,680	102,130	101,340	(0.77)	8	1K	110M
1401/06/19	101,690	100,790	103,500	102,130	(1.66)	57	57K	6B
1401/06/16	102,530	102,530	105,290	103,850	0.10	46	37K	4B
1401/06/15	102,860	102,860	104,480	103,750	0.73	5	216	22M
1401/06/14	102,980	102,980	103,010	103,000	(0.58)	9	869	90M
1401/06/13	104,990	102,700	104,990	103,600	0.29	11	1K	123M
1401/06/12	104,430	103,000	104,430	103,300	(0.77)	4	473	49M
1401/06/09	104,400	104,100	104,400	104,100	(0.3)	3	33K	3B
1401/06/08	104,410	104,400	104,410	104,410	(0.27)	6	4K	414M
1401/06/07	104,990	104,550	106,000	104,690	0.29	11	846	89M
1401/06/06	104,370	104,360	106,300	104,390	(1.61)	8	4K	373M
1401/06/05	105,720	105,720	107,690	106,100	1.71	13	6K	667M
1401/06/02	104,120	104,110	105,400	104,320	(0.59)	39	14K	1B
1401/06/01	104,940	104,940	104,940	104,940	1.67	2	98	10M
1401/05/31	105,480	102,850	105,480	103,220	0.11	14	6K	666M
1401/05/30	103,110	103,110	103,110	103,110	(1.55)	1	50	5M
1401/05/29	104,500	103,290	106,060	104,730	0.46	899	117K	12B
1401/05/26	103,740	103,740	104,330	104,250	(0.95)	6	382	40M
1401/05/25	105,500	104,490	105,500	105,250	0.94	9	2K	185M
1401/05/24	106,690	104,000	106,690	104,270	(0.49)	12	4K	390M
1401/05/23	104,900	103,900	104,900	104,780	(0.42)	10	2K	190M
1401/05/22	102,230	102,230	106,290	105,220	2.59	16	5K	525M
1401/05/19	102,580	102,550	102,580	102,560	(0.25)	3	701	72M
1401/05/18	103,000	102,750	103,010	102,820	(2.12)	7	3K	268M
1401/05/15	104,020	104,020	105,170	105,050	4.55	10	2K	196M
1401/05/12	100,200	100,200	100,800	100,480	0.76	11	3K	312M
1401/05/11	99,290	99,280	101,000	99,720	(1.27)	10	4K	389M
1401/05/10	101,000	101,000	101,000	101,000	1.23	1	50	5M
1401/05/09	99,850	97,940	99,850	99,770	(0.63)	8	11K	1B
1401/05/08	100,900	100,150	102,830	100,400	0.75	11	4K	447M
1401/05/05	99,610	99,610	99,660	99,650	(0.04)	2	120	12M
1401/05/04	101,690	99,120	101,690	99,690	(3.14)	7	453	45M
1401/05/03	103,870	101,160	103,870	102,920	(1.78)	5	237	24M
1401/05/02	104,840	103,060	104,840	104,790	(0.49)	11	20K	2B
1401/05/01	105,800	104,420	105,900	105,310	0.73	14	2K	238M
1401/04/29	104,220	104,220	105,950	104,550	1.13	4	769	80M
1401/04/28	103,380	103,380	103,380	103,380	(0.93)	5	4K	373M
1401/04/26	104,320	104,310	105,000	104,350	(0.59)	11	912	95M
1401/04/25	106,010	104,790	106,010	104,970	(1.45)	7	405	43M
1401/04/22	107,570	106,360	107,570	106,510	0.85	6	428	46M
1401/04/20	105,600	105,600	105,700	105,610	(0.92)	7	574	61M
1401/04/18	106,260	106,260	107,500	106,590	(0.13)	6	2K	196M
1401/04/15	106,730	106,730	106,730	106,730	(0.8)	4	50K	5B
1401/04/14	107,550	107,550	107,830	107,590	(0.22)	15	3K	299M
1401/04/13	107,700	107,700	108,000	107,830	(0.03)	5	1K	123M
1401/04/12	109,960	107,340	109,960	107,860	(0.48)	3	276	30M
1401/04/11	108,980	106,660	109,960	108,380	(0.53)	10	14K	2B
1401/04/08	110,800	108,950	110,800	108,960	(0.66)	9	47K	5B
1401/04/07	109,480	109,480	110,000	109,680	1.79	13	1K	132M
1401/04/06	107,750	106,910	108,170	107,750	(0.95)	8	2K	209M
1401/04/05	110,990	108,060	111,000	108,780	(1.11)	19	2K	213M
1401/04/04	110,020	109,370	110,990	110,000	0.46	12	3K	314M
1401/04/01	110,100	109,420	110,100	109,500	(0.54)	7	2K	177M
1401/03/31	110,100	110,090	110,100	110,100	(0.86)	10	2K	246M
1401/03/30	111,040	111,020	111,800	111,060	(0.77)	5	11K	1B
1401/03/29	110,550	110,550	113,000	111,920	(1.78)	8	969	108M
1401/03/28	113,950	113,950	113,950	113,950	0.0	1	36K	4B
1401/03/25	115,340	112,410	115,340	113,950	(0.74)	8	1K	117M
1401/03/24	115,500	114,000	115,500	114,800	0.70	8	45K	5B
1401/03/23	112,300	112,300	115,500	114,000	1.93	8	2K	226M
1401/03/22	109,840	109,840	112,830	111,840	2.18	24	36K	4B
1401/03/21	109,460	109,450	109,460	109,450	(0.72)	7	2K	169M
1401/03/18	110,250	110,230	110,250	110,240	0.05	2	90	10M
1401/03/17	110,190	110,190	110,190	110,190	(0.48)	6	2K	247M
1401/03/16	112,860	109,890	112,890	110,720	(3.81)	20	47K	5B
1401/03/11	117,070	113,960	117,070	115,100	0.40	16	5K	598M
1401/03/10	112,870	112,870	115,680	114,640	(0.34)	14	7K	807M
1401/03/09	114,040	113,000	115,970	115,030	2.76	30	6K	636M
1401/03/08	111,940	111,920	112,910	111,940	(1.37)	12	3K	319M
1401/03/07	118,030	110,520	118,030	113,500	(0.9)	23	28K	3B
1401/03/04	114,450	114,450	116,000	114,530	0.68	13	6K	663M
1401/03/03	114,500	113,310	114,500	113,760	(1.95)	14	2K	265M
1401/03/02	117,530	112,610	119,000	116,020	(0.91)	34	6K	728M
1401/03/01	117,000	116,740	119,920	117,080	0.58	19	4K	487M
1401/02/31	116,260	114,540	117,650	116,400	(0.8)	46	11K	1B
1401/02/28	116,840	116,830	119,490	117,340	(0.01)	15	52K	6B
1401/02/27	117,040	117,040	117,840	117,350	0.76	17	2K	204M
1401/02/26	115,400	115,400	117,080	116,470	1.22	25	4K	451M
1401/02/25	115,000	115,000	115,110	115,070	(0.1)	11	4K	421M
1401/02/24	115,000	114,250	115,990	115,190	1.42	29	12K	1B
1401/02/21	112,470	112,470	114,990	113,580	3.23	12	3K	313M
1401/02/20	109,290	109,290	112,000	110,030	(0.39)	13	2K	268M
1401/02/19	110,160	110,150	112,470	110,460	(0.92)	10	2K	168M
1401/02/18	108,670	108,670	112,600	111,490	(1.26)	17	2K	265M
1401/02/17	108,870	108,850	119,900	112,910	3.09	47	51K	6B
1401/02/12	108,370	108,000	110,500	109,530	2.03	26	33K	4B
1401/02/11	106,620	106,590	108,440	107,350	0.32	15	4K	454M
1401/02/10	107,220	107,000	107,220	107,010	(0.21)	9	928	99M
1401/02/07	107,220	107,220	107,990	107,230	(0.68)	9	3K	330M
1401/02/06	107,450	107,450	108,800	107,960	1.76	17	1K	120M
1401/02/05	105,980	105,980	106,710	106,090	(0.58)	3	368	39M
1401/02/04	106,710	105,110	106,750	106,710	0.12	53	23K	2B
1401/01/31	106,820	106,480	108,490	106,580	0.09	20	11K	1B
1401/01/30	105,200	105,200	107,840	106,480	0.82	14	11K	1B
1401/01/29	106,450	103,840	106,590	105,610	1.47	537	87K	9B
1401/01/28	106,650	103,830	106,650	104,080	0.19	20	3K	334M
1401/01/27	103,010	103,010	104,300	103,880	0.40	66	46K	5B
1401/01/24	101,350	101,350	105,000	103,470	(5.21)	80	84K	9B
1401/01/23	106,800	103,500	116,340	109,160	3.21	89	126K	14B
1401/01/22	104,550	104,510	106,940	105,770	0.97	744	109K	12B
1401/01/21	104,150	102,770	106,130	104,750	1.41	517	80K	8B
1401/01/20	103,120	102,870	104,150	103,290	(0.32)	9	1K	127M
1401/01/17	104,000	103,120	104,000	103,620	(0.64)	13	11K	1B
1401/01/16	105,630	102,830	107,270	104,290	(1.53)	21	12K	1B
1401/01/15	106,490	105,890	106,500	105,910	2.07	23	7K	717M
1401/01/14	102,210	102,210	105,100	103,760	1.23	7	990	103M
1401/01/10	102,450	102,450	102,500	102,500	0.59	4	653	67M
1401/01/09	102,250	100,490	103,160	101,900	(0.51)	397	60K	6B
1401/01/08	100,660	100,550	103,280	102,420	1.28	519	77K	8B
1401/01/07	98,020	98,020	102,250	101,130	2.86	379	68K	7B
1401/01/06	98,000	98,000	98,700	98,320	1.97	8	2K	202M
1400/12/28	97,900	95,870	97,900	96,420	1.16	9	763	74M
1400/12/25	95,310	95,310	95,320	95,310	1.72	11	6K	538M
1400/12/24	93,280	93,280	94,000	93,700	(2.67)	2	95	9M
1400/12/22	96,270	96,260	96,270	96,270	1.40	3	205	20M
1400/12/21	96,240	93,570	96,240	94,940	(0.4)	271	43K	4B
1400/12/18	94,640	94,630	96,500	95,320	0.46	10	2K	192M
1400/12/17	94,880	94,880	94,900	94,880	(2.1)	13	6K	544M
1400/12/16	94,770	94,770	97,980	96,920	3.44	23	7K	724M
1400/12/15	92,390	92,390	94,000	93,700	1.90	15	4K	346M
1400/12/14	91,900	91,900	92,000	91,950	1.00	17	4K	390M
1400/12/11	91,030	91,030	91,350	91,040	0.18	10	7K	643M
1400/12/09	90,840	90,830	91,790	90,880	0.71	9	1K	105M
1400/12/08	90,050	90,050	90,250	90,240	(1.45)	10	7K	600M
1400/12/07	91,570	91,570	91,570	91,570	0.01	9	8K	704M
1400/12/04	92,100	91,230	92,790	91,560	0.77	31	3K	236M
1400/12/03	90,820	90,790	91,450	90,860	0.83	15	1K	109M
1400/12/02	89,720	89,720	90,730	90,110	0.0	19	3K	272M
1400/12/01	89,410	89,410	91,060	90,110	1.49	23	2K	183M
1400/11/30	88,900	88,770	89,200	88,790	(1.33)	7	1K	104M
1400/11/27	90,880	89,050	90,880	89,990	0.29	14	3K	283M
1400/11/25	88,560	88,560	90,850	89,730	1.13	6	527	47M
1400/11/24	88,750	88,730	88,750	88,730	(1.17)	5	1K	97M
1400/11/23	89,360	89,010	91,600	89,780	0.62	814	113K	10B
1400/11/20	89,200	89,190	90,500	89,230	0.17	25	5K	454M
1400/11/19	89,880	88,390	90,090	89,080	0.50	14	2K	209M
1400/11/18	88,280	88,220	90,000	88,640	0.11	12	1K	118M
1400/11/17	90,900	88,100	90,900	88,540	(5.08)	24	8K	713M
1400/11/16	93,460	92,990	93,460	93,280	2.02	7	473	44M
1400/11/13	90,590	90,590	91,460	91,430	(0.12)	14	10K	950M
1400/11/12	91,090	91,090	93,540	91,540	1.26	39	13K	1B
1400/11/11	89,560	89,560	90,800	90,400	0.72	24	5K	436M
1400/11/10	89,500	88,410	91,790	89,750	1.72	34	18K	2B
1400/11/09	86,940	86,930	90,000	88,230	1.37	40	2K	162M
1400/11/06	87,090	85,200	87,990	87,040	1.19	25	11K	971M
1400/11/05	86,160	83,610	88,500	86,020	(1.47)	19	6K	543M
1400/11/04	87,260	86,610	89,630	87,300	(2.63)	17	5K	450M
1400/11/03	90,470	89,290	90,470	89,660	(1.39)	5	446	40M
1400/11/02	90,080	90,070	91,510	90,920	0.43	5	394	36M
1400/10/29	89,410	89,300	91,710	90,530	(0.07)	950	82K	7B
1400/10/28	90,620	90,300	90,630	90,590	(1.05)	7	1K	115M
1400/10/27	92,870	91,520	92,870	91,550	(1.21)	2	5K	447M
1400/10/26	92,670	92,670	92,680	92,670	(1.59)	6	1K	97M
1400/10/25	94,650	92,780	95,000	94,170	(0.28)	11	2K	173M
1400/10/22	94,430	94,430	94,430	94,430	(0.47)	2	445	42M
1400/10/21	94,880	94,880	94,880	94,880	(0.42)	3	200	19M
1400/10/20	93,090	93,090	96,240	95,280	(0.16)	361	31K	3B
1400/10/19	94,460	93,360	95,430	95,430	(1.05)	108	5M	441B
1400/10/18	96,820	96,050	96,820	96,440	0.41	16	523K	50B
1400/10/15	95,370	95,370	96,810	96,050	(0.5)	47	7K	707M
1400/10/14	96,530	96,530	96,530	96,530	(0.51)	1	448	43M
1400/10/13	98,000	96,020	98,000	97,020	0.21	362	44K	4B
1400/10/12	97,900	96,790	97,900	96,820	0.13	12	4K	347M
1400/10/11	97,750	96,650	97,900	96,690	(2.17)	12	9K	858M
1400/10/08	98,640	98,640	99,500	98,830	0.07	21	4K	422M
1400/10/07	99,260	97,730	99,500	98,760	(1.69)	23	9K	846M
1400/10/06	100,610	99,010	101,950	100,460	3.75	56	45K	4B
1400/10/05	96,780	96,780	99,300	96,830	(1.83)	17	5K	518M
1400/10/04	97,010	97,010	99,960	98,640	1.28	25	10K	956M
1400/10/01	95,970	95,970	98,500	97,390	3.00	95	19K	2B
1400/09/30	92,880	92,360	94,840	94,550	4.13	47	7K	644M
1400/09/29	91,530	89,120	91,530	90,800	0.89	18	3K	318M
1400/09/28	90,950	89,830	90,950	90,000	(1.46)	21	3K	227M
1400/09/27	91,330	89,710	92,000	91,330	1.76	13	11K	1B
1400/09/24	90,390	89,670	91,000	89,750	(0.89)	13	5K	463M
1400/09/23	88,890	88,890	91,220	90,560	(1.65)	12	3K	290M
1400/09/22	92,160	92,040	92,160	92,080	0.01	4	848	78M
1400/09/21	93,520	92,040	93,520	92,070	(3.6)	5	6K	529M
1400/09/20	94,720	94,370	96,380	95,510	2.04	18	2K	207M
1400/09/17	93,290	93,290	94,500	93,600	0.63	11	4K	361M
1400/09/16	93,010	93,010	93,010	93,010	(0.3)	8	2K	140M
1400/09/15	93,140	92,870	94,000	93,290	0.33	16	4K	365M
1400/09/14	92,680	92,680	93,300	92,980	(0.06)	13	2K	178M
1400/09/13	92,960	92,950	94,000	93,040	0.75	15	4K	413M
1400/09/10	94,000	92,270	94,000	92,350	(2.66)	13	5K	472M
1400/09/09	94,500	94,500	95,900	94,870	0.32	5	264	25M
1400/09/08	94,510	94,460	96,000	94,570	(1.47)	9	1K	128M
1400/09/07	95,000	95,000	96,440	95,980	(1.02)	9	1K	102M
1400/09/06	97,300	94,850	97,300	96,970	(1.11)	12	11K	1B
1400/09/03	98,000	97,200	98,790	98,060	(0.04)	12	1K	101M
1400/09/02	98,220	97,730	99,350	98,100	(0.07)	22	4K	408M
1400/09/01	98,050	98,050	99,250	98,170	1.38	18	4K	424M
1400/08/30	95,680	95,440	98,030	96,830	0.03	22	4K	422M
1400/08/29	97,900	95,680	99,000	96,800	(1.23)	28	5K	528M
1400/08/26	98,470	97,790	98,600	98,010	(0.18)	10	802	79M
1400/08/25	98,200	98,080	99,900	98,190	(1.34)	12	4K	415M
1400/08/24	99,750	97,700	99,750	99,520	(1.97)	6	506	50M
1400/08/23	102,000	99,600	102,800	101,520	(0.12)	23	7K	692M
1400/08/22	102,210	99,430	102,210	101,640	(0.5)	16	5K	476M
1400/08/19	103,510	100,800	103,510	102,150	0.13	48	6K	568M
1400/08/18	101,000	101,000	103,320	102,020	2.03	36	10K	1B
1400/08/17	98,850	98,850	103,300	99,990	(1.43)	31	6K	594M
1400/08/16	103,000	99,040	103,000	101,440	(0.75)	57	15K	2B
1400/08/15	100,300	100,000	103,500	102,210	5.83	107	37K	4B
1400/08/12	95,070	95,070	97,940	96,580	1.47	19	3K	321M
1400/08/11	94,990	94,990	95,800	95,180	1.30	11	2K	194M
1400/08/10	93,570	93,570	94,900	93,960	2.12	25	8K	776M
1400/08/09	93,080	90,820	93,080	92,010	(1.97)	17	3K	254M
1400/08/08	94,820	93,520	94,820	93,860	(3.06)	13	4K	370M
1400/08/05	97,900	95,320	97,920	96,820	1.98	28	7K	671M
1400/08/04	94,780	94,650	95,350	94,940	(0.53)	14	2K	171M
1400/08/03	96,440	95,110	97,690	95,450	(1.4)	24	3K	292M
1400/08/01	99,500	95,980	99,500	96,810	(3.9)	26	2K	220M
1400/07/28	100,540	100,210	101,120	100,740	(1.3)	16	2K	216M
1400/07/27	100,530	100,530	103,850	102,070	2.25	34	9K	905M
1400/07/26	99,170	99,170	101,800	99,820	(0.98)	15	11K	1B
1400/07/25	100,910	99,940	101,900	100,810	0.36	19	6K	603M
1400/07/24	98,260	98,260	103,180	100,450	2.81	26	15K	1B
1400/07/21	100,820	96,590	100,820	97,700	(0.93)	15	4K	429M
1400/07/20	99,390	97,970	99,980	98,620	(3.41)	9	3K	320M
1400/07/19	102,110	102,000	103,000	102,100	0.05	18	5K	553M
1400/07/18	103,000	100,570	104,290	102,050	(3.77)	32	6K	567M
1400/07/17	106,890	101,240	115,010	106,050	1.43	91	53K	6B
1400/07/14	104,040	104,040	105,100	104,560	0.01	24	18K	2B
1400/07/12	104,000	104,000	106,700	104,550	(1.11)	26	16K	2B
1400/07/11	104,310	103,080	106,000	105,720	1.36	25	9K	947M
1400/07/10	102,770	102,770	105,800	104,300	2.97	26	20K	2B
1400/07/07	101,150	101,020	102,500	101,290	0.61	12	2K	238M
1400/07/06	102,000	100,590	102,000	100,680	(0.65)	13	8K	782M
1400/07/04	101,560	100,600	101,560	101,340	0.19	6	650	66M
1400/07/03	102,000	100,390	102,000	101,150	2.09	14	7K	661M
1400/06/31	98,320	98,310	100,960	99,080	0.22	20	16K	2B
1400/06/30	100,440	98,210	100,440	98,860	(3.19)	7	2K	171M
1400/06/29	101,740	101,740	104,500	102,120	0.59	14	4K	358M
1400/06/28	105,770	100,800	105,770	101,520	(3.83)	14	3K	340M
1400/06/27	106,700	104,310	106,700	105,560	(1.81)	8	477	50M
1400/06/24	106,920	106,920	109,800	107,510	(0.61)	16	2K	195M
1400/06/23	109,000	107,390	109,000	108,170	1.94	14	3K	284M
1400/06/22	107,180	104,280	107,190	106,110	(0.96)	17	7K	733M
1400/06/21	106,960	105,910	109,430	107,140	(5.06)	23	3K	297M
1400/06/20	112,470	112,000	114,100	112,850	1.81	49	13K	1B
1400/06/17	112,700	109,850	112,700	110,840	0.18	29	13K	1B
1400/06/16	110,130	110,090	111,400	110,640	(1.68)	13	1K	140M
1400/06/15	113,990	112,110	114,090	112,530	(0.46)	49	10K	1B
1400/06/14	114,160	111,930	114,600	113,050	(1.41)	18	2K	187M
1400/06/13	114,510	113,300	116,160	114,670	1.83	30	4K	432M
1400/06/10	109,500	109,500	114,050	112,610	1.10	34	21K	2B
1400/06/09	111,630	110,010	114,900	111,390	(1.35)	63	39K	4B
1400/06/08	114,150	110,220	114,580	112,910	(4.34)	78	106K	12B
1400/06/07	119,100	113,960	120,990	118,030	(0.93)	69	27K	3B
1400/06/06	117,900	117,830	119,950	119,140	4.81	58	14K	2B
1400/06/03	114,700	112,660	115,470	113,670	0.23	46	45K	5B
1400/06/02	112,400	112,400	114,650	113,410	1.88	69	36K	4B
1400/06/01	112,000	109,710	112,590	111,320	(0.99)	22	6K	666M
1400/05/31	110,860	110,860	113,830	112,430	1.60	31	6K	675M
1400/05/24	111,100	108,200	111,100	110,660	0.13	29	12K	1B
1400/05/23	110,340	107,810	112,700	110,520	0.08	41	23K	3B
1400/05/20	107,550	107,550	113,030	110,430	3.34	60	24K	3B
1400/05/19	105,200	105,200	108,000	106,860	2.17	28	6K	642M
1400/05/18	104,190	104,190	105,000	104,590	0.58	33	26K	3B
1400/05/17	104,760	102,890	104,760	103,990	0.88	24	10K	1B
1400/05/16	104,030	102,700	104,050	103,080	(0.23)	29	29K	3B
1400/05/13	103,500	101,600	103,900	103,320	2.29	39	21K	2B
1400/05/12	100,990	100,590	102,130	101,010	0.09	12	3K	320M
1400/05/11	100,450	100,450	102,480	100,920	(2.03)	28	3K	277M
1400/05/10	100,730	100,730	103,360	103,010	2.78	41	9K	916M
1400/05/09	99,240	99,240	101,970	100,220	2.25	35	6K	629M
1400/05/06	96,970	96,970	98,890	98,010	(0.08)	19	11K	1B
1400/05/05	98,090	98,090	98,090	98,090	(0.04)	10	5K	485M
1400/05/04	98,500	98,040	98,500	98,130	0.52	21	11K	1B
1400/04/28	97,590	97,570	98,850	97,620	0.77	10	3K	299M
1400/04/27	97,020	96,750	98,690	96,870	(1.15)	10	2K	185M
1400/04/26	97,640	97,640	100,260	98,000	0.83	18	7K	732M
1400/04/23	97,130	97,130	97,700	97,190	(1.34)	9	1K	130M
1400/04/22	98,830	97,000	98,830	98,510	1.25	31	14K	1B
1400/04/21	97,390	96,800	97,640	97,290	1.56	29	11K	1B
1400/04/20	96,650	94,870	96,980	95,800	0.59	31	11K	1B
1400/04/19	96,950	94,700	96,950	95,240	(0.04)	5	569	54M
1400/04/16	94,770	94,770	96,350	95,280	(0.43)	22	3K	241M
1400/04/15	94,990	94,040	96,250	95,690	2.47	28	5K	463M
1400/04/14	92,470	92,470	94,320	93,380	1.85	13	2K	224M
1400/04/13	91,460	91,050	92,850	91,680	(1.15)	14	10K	884M
1400/04/12	94,270	91,000	94,290	92,750	(0.55)	24	54K	5B
1400/04/09	92,980	92,980	93,890	93,260	0.42	14	2K	176M
1400/04/08	92,870	92,620	95,200	92,870	0.64	38	21K	2B
1400/04/07	91,570	91,570	94,430	92,280	(0.45)	40	41K	4B
1400/04/06	91,280	91,280	94,850	92,700	(0.69)	20	5K	463M
1400/04/05	90,480	90,480	94,420	93,340	2.93	31	9K	833M
1400/04/02	88,520	88,520	91,440	90,680	3.75	27	18K	2B
1400/04/01	87,410	87,400	87,410	87,400	1.18	9	7K	569M
1400/03/31	86,280	85,730	86,650	86,380	(0.58)	4	418	36M
1400/03/30	87,280	86,850	87,980	86,880	(0.46)	8	4K	387M
1400/03/29	86,400	86,400	88,500	87,280	1.30	8	644	56M
1400/03/26	86,230	85,780	86,840	86,160	(1.15)	12	1K	109M
1400/03/25	87,130	87,130	88,000	87,160	0.90	15	3K	220M
1400/03/24	86,240	86,240	87,500	86,380	(0.8)	5	862	74M
1400/03/23	87,000	86,060	88,290	87,080	0.52	14	2K	194M
1400/03/22	86,900	85,900	88,230	86,630	0.31	7	1K	130M
1400/03/19	86,970	86,160	88,000	86,360	(1.62)	10	1K	108M
1400/03/18	87,840	86,780	87,850	87,780	0.07	15	2K	157M
1400/03/12	88,190	86,240	88,500	87,720	1.50	15	2K	183M
1400/03/11	85,930	85,930	88,000	86,420	0.09	11	3K	229M
1400/03/10	86,400	82,460	87,840	86,340	(1.12)	11	875	76M
1400/03/09	88,800	86,780	90,400	87,320	1.56	24	11K	988M
1400/03/08	85,000	85,000	86,500	85,980	2.63	26	6K	543M
1400/03/05	83,790	83,780	83,790	83,780	(0.43)	8	2K	167M
1400/03/04	83,060	83,060	84,990	84,140	0.97	26	4K	347M
1400/03/03	83,470	83,110	85,400	83,330	(1.07)	13	3K	275M
1400/03/02	85,660	83,980	85,660	84,230	(2.85)	19	8K	632M
1400/03/01	89,730	86,210	89,730	86,700	(3.92)	22	5K	419M
1400/02/29	90,360	89,440	90,500	90,240	(0.66)	11	1K	105M
1400/02/28	89,910	89,910	91,500	90,840	(0.54)	17	6K	575M
1400/02/27	91,500	90,110	92,300	91,330	(0.7)	7	1K	108M
1400/02/26	92,000	91,000	92,800	91,970	0.45	19	2K	208M
1400/02/25	92,140	91,180	92,990	91,560	(0.28)	25	2K	212M
1400/02/22	91,830	91,400	91,840	91,820	(0.83)	9	1K	106M
1400/02/21	91,010	91,010	93,170	92,590	2.19	28	9K	825M
1400/02/20	89,330	89,330	92,000	90,610	0.44	14	10K	925M
1400/02/19	90,700	88,820	92,000	90,210	(0.09)	18	9K	788M
1400/02/18	91,380	89,600	91,380	90,290	(0.32)	13	13K	1B
1400/02/15	90,720	90,210	92,670	90,580	0.28	20	16K	1B
1400/02/13	92,020	89,640	92,260	90,330	(2.57)	16	6K	522M
1400/02/12	92,790	92,010	92,900	92,710	(1.42)	4	985	91M
1400/02/11	94,260	92,500	94,500	94,050	(1.0)	10	1K	131M
1400/02/08	95,800	94,000	95,800	95,000	0.59	30	24K	2B
1400/02/07	92,940	92,940	95,040	94,440	1.88	16	1K	122M
1400/02/06	92,250	92,220	94,000	92,700	(0.28)	23	4K	329M
1400/02/05	93,100	92,240	93,100	92,960	(0.84)	17	20K	2B
1400/02/04	93,750	93,750	93,750	93,750	(0.73)	9	5K	472M
1400/02/01	96,800	93,790	96,800	94,440	(0.83)	20	4K	383M
1400/01/31	95,360	94,530	95,360	95,230	0.49	20	6K	547M
1400/01/30	94,650	94,650	95,850	94,770	(0.68)	20	4K	395M
1400/01/29	95,510	94,520	95,600	95,420	(0.52)	11	9K	819M
1400/01/28	96,060	95,350	96,060	95,920	(0.7)	15	13K	1B
1400/01/25	96,620	96,000	96,620	96,600	(1.79)	5	11K	1B
1400/01/24	98,000	97,350	99,900	98,360	0.98	14	2K	219M
1400/01/23	97,010	95,770	97,790	97,410	0.79	17	7K	687M
1400/01/22	96,000	96,000	97,790	96,650	(0.5)	13	732	71M
1400/01/21	97,130	97,130	98,200	97,140	(0.2)	36	13K	1B
1400/01/18	98,000	96,850	98,000	97,330	(0.69)	20	11K	1B
1400/01/17	97,810	97,810	98,100	98,010	0.28	21	12K	1B
1400/01/16	97,660	97,660	98,300	97,740	0.08	18	14K	1B
1400/01/15	98,720	97,610	98,720	97,660	(2.03)	17	14K	1B
1400/01/14	99,790	98,480	99,790	99,680	(1.24)	13	3K	256M
1400/01/11	100,960	100,900	100,960	100,930	(0.51)	19	5K	532M
1400/01/10	101,450	101,440	101,700	101,450	(0.84)	26	13K	1B
1400/01/08	102,860	101,370	103,990	102,310	(1.4)	20	3K	330M
1400/01/07	103,490	102,510	104,900	103,760	0.82	37	9K	967M
1399/12/27	102,500	100,710	103,990	102,920	2.29	50	19K	2B
1399/12/26	99,540	99,540	102,000	100,620	0.91	42	8K	850M
1399/12/25	96,060	96,060	100,500	99,710	1.34	43	15K	1B
1399/12/24	98,300	97,900	99,900	98,390	0.37	20	3K	287M
1399/12/23	97,450	96,170	98,320	98,030	2.55	46	13K	1B
1399/12/20	95,800	95,550	95,800	95,590	(1.05)	11	1K	137M
1399/12/19	96,550	96,100	97,450	96,600	1.09	36	39K	4B
1399/12/18	94,610	94,600	96,730	95,560	2.15	42	8K	743M
1399/12/17	93,440	93,440	95,000	93,550	(0.7)	29	10K	917M
1399/12/16	94,250	93,720	95,820	94,210	0.04	28	7K	664M
1399/12/13	94,940	93,400	94,940	94,170	(1.71)	25	7K	628M
1399/12/12	94,810	94,330	97,800	95,810	1.23	48	16K	2B
1399/12/11	96,250	94,180	96,250	94,650	0.80	30	5K	500M
1399/12/10	93,900	93,890	94,490	93,900	(1.18)	27	6K	573M
1399/12/09	95,740	94,790	96,000	95,020	(1.25)	39	12K	1B
1399/12/06	99,200	95,010	99,200	96,220	(2.29)	39	18K	2B
1399/12/05	96,140	96,140	101,500	98,480	1.53	107	43K	4B
1399/12/04	96,950	96,950	97,490	97,000	(0.59)	42	13K	1B
1399/12/03	98,390	97,450	100,590	97,580	(0.02)	27	13K	1B
1399/12/02	98,010	95,600	98,160	97,600	(1.45)	64	22K	2B
1399/11/29	99,500	98,000	100,000	99,040	(1.0)	36	25K	2B
1399/11/28	101,400	99,000	101,400	100,040	(0.8)	49	22K	2B
1399/11/27	100,700	98,000	102,990	100,850	1.77	139	46K	5B
1399/11/26	103,490	97,780	103,490	99,100	(2.7)	143	91K	9B
1399/11/25	99,980	99,980	103,100	101,850	3.01	153	88K	9B
1399/11/21	96,520	96,500	99,550	98,870	2.90	133	43K	4B
1399/11/20	99,770	94,410	99,770	96,080	(3.7)	195	95K	9B
1399/11/19	95,000	95,000	102,040	99,770	7.55	288	215K	21B
1399/11/18	93,980	90,600	94,000	92,770	(4.0)	41	20K	2B
1399/11/15	100,350	94,800	100,350	96,640	(1.75)	32	12K	1B
1399/11/14	98,900	97,720	98,900	98,360	(1.57)	39	23K	2B
1399/11/13	99,920	97,600	101,980	99,930	(0.18)	85	42K	4B
1399/11/12	102,010	97,600	103,540	100,110	(2.1)	161	87K	9B
1399/11/11	99,900	99,900	103,300	102,260	4.65	109	73K	8B
1399/11/08	97,330	96,100	98,300	97,720	(1.15)	41	34K	3B
1399/11/07	100,160	96,410	100,370	98,860	(1.21)	46	29K	3B
1399/11/06	98,350	97,020	102,600	100,070	1.06	91	49K	5B
1399/11/05	101,900	95,150	104,620	99,020	(1.57)	191	171K	17B
1399/11/04	98,010	98,010	101,890	100,600	2.64	285	142K	14B
1399/11/01	96,600	96,600	99,990	98,010	1.83	364	239K	23B
1399/10/30	92,200	92,200	101,130	96,250	4.62	205	228K	22B
1399/10/29	93,950	88,000	93,950	92,000	(3.35)	85	46K	4B
1399/10/27	98,300	93,500	98,300	95,190	(4.06)	91	56K	5B
1399/10/24	99,560	98,000	100,580	99,220	(2.43)	55	44K	4B
1399/10/23	103,080	100,580	103,080	101,690	(2.36)	62	41K	4B
1399/10/22	104,160	103,010	105,900	104,150	(1.86)	43	21K	2B
1399/10/21	102,810	102,810	107,390	106,120	3.48	42	17K	2B
1399/10/20	103,760	101,800	104,230	102,550	(1.72)	50	30K	3B
1399/10/17	104,810	103,470	104,810	104,340	(2.65)	31	8K	836M
1399/10/16	107,700	106,600	107,710	107,180	(0.69)	34	22K	2B
1399/10/15	109,760	107,500	109,760	107,920	1.01	67	39K	4B
1399/10/14	106,190	105,470	109,990	106,840	0.05	112	63K	7B
1399/10/13	108,610	105,000	108,610	106,790	(2.3)	60	33K	4B
1399/10/10	110,960	107,710	111,690	109,300	(2.15)	63	33K	4B
1399/10/09	113,000	110,280	113,000	111,700	(0.76)	50	12K	1B
1399/10/08	111,750	111,750	113,990	112,560	0.28	64	15K	2B
1399/10/07	111,900	110,020	114,000	112,250	(0.72)	66	23K	3B
1399/10/06	114,880	111,770	114,880	113,060	(1.09)	80	15K	2B
1399/10/03	115,750	113,240	115,750	114,310	1.28	101	20K	2B
1399/10/02	111,290	111,290	113,900	112,870	0.15	77	26K	3B
1399/10/01	111,310	111,310	113,980	112,700	0.09	61	21K	2B
1399/09/30	113,650	111,310	115,150	112,600	0.58	100	40K	4B
1399/09/29	113,060	110,000	113,980	111,950	1.51	88	95K	11B
1399/09/26	109,090	107,900	112,440	110,280	1.95	121	49K	5B
1399/09/25	112,050	102,810	112,050	108,170	(5.28)	204	123K	13B
1399/09/24	115,170	112,520	117,980	114,200	(3.35)	94	38K	4B
1399/09/23	118,370	116,150	118,370	118,160	0.53	11	4K	529M
1399/09/22	116,540	116,540	118,000	117,540	1.63	137	59K	7B
1399/09/19	115,340	115,000	116,700	115,660	0.23	128	37K	4B
1399/09/18	115,350	113,500	116,500	115,400	0.04	91	25K	3B
1399/09/17	114,900	113,420	118,140	115,350	(0.32)	112	50K	6B
1399/09/16	117,000	114,080	117,000	115,720	1.26	62	26K	3B
1399/09/15	111,170	111,170	116,000	114,280	0.92	106	32K	4B
1399/09/12	112,090	111,100	114,800	113,240	0.62	127	38K	4B
1399/09/11	113,000	110,650	115,270	112,540	(0.3)	124	56K	6B
1399/09/10	110,190	110,190	114,990	112,880	2.52	140	53K	6B
1399/09/09	109,930	109,000	111,400	110,100	1.79	134	34K	4B
1399/09/08	108,010	106,120	109,000	108,160	1.96	92	16K	2B
1399/09/05	105,000	104,900	106,900	106,080	0.13	78	36K	4B
1399/09/04	108,230	102,970	110,990	105,940	(2.46)	113	64K	7B
1399/09/03	108,900	106,570	113,000	108,610	2.13	201	113K	12B
1399/09/02	106,340	103,890	108,490	106,340	(1.98)	108	51K	5B
1399/09/01	108,000	105,000	116,900	108,490	1.06	231	94K	10B
1399/08/28	105,520	105,520	109,000	107,350	3.91	112	52K	6B
1399/08/27	100,920	100,260	105,530	103,310	2.65	130	48K	5B
1399/08/26	100,300	99,950	101,970	100,640	0.63	90	45K	5B
1399/08/25	100,740	97,660	103,700	100,010	(0.3)	189	192K	19B
1399/08/24	97,830	97,830	103,000	100,310	4.17	182	85K	9B
1399/08/21	93,570	93,570	97,970	96,290	0.71	75	13K	1B
1399/08/20	97,000	94,010	98,000	95,610	0.75	59	16K	2B
1399/08/19	94,300	93,580	97,630	94,900	1.73	75	22K	2B
1399/08/18	95,700	86,670	95,700	93,290	(3.12)	123	103K	10B
1399/08/17	98,740	94,900	99,840	96,290	(5.19)	82	89K	9B
1399/08/14	100,770	99,870	102,790	101,560	3.72	95	43K	4B
1399/08/12	98,160	96,430	99,970	97,920	(1.76)	92	47K	5B
1399/08/11	102,970	98,860	102,970	99,670	(4.03)	124	91K	9B
1399/08/10	102,630	101,190	109,990	103,860	3.10	245	191K	20B
1399/08/07	100,660	98,000	102,850	100,740	0.22	84	53K	5B
1399/08/06	100,680	95,000	104,990	100,520	(1.4)	62	43K	4B
1399/08/05	101,400	101,400	103,500	101,950	(1.91)	98	55K	6B
1399/08/03	103,990	103,300	104,990	103,940	(3.85)	82	68K	7B
1399/07/30	108,030	106,400	111,990	108,100	3.12	133	51K	6B
1399/07/29	104,100	103,800	107,000	104,830	(2.99)	102	55K	6B
1399/07/28	108,780	107,500	108,780	108,060	(4.6)	103	59K	6B
1399/07/27	115,630	112,150	116,730	113,270	(2.96)	118	48K	5B
1399/07/23	117,000	116,620	117,200	116,730	(1.22)	62	31K	4B
1399/07/22	119,200	116,010	121,250	118,170	(0.83)	132	39K	5B
1399/07/21	121,020	117,300	121,020	119,160	(1.68)	80	58K	7B
1399/07/20	121,000	118,120	122,900	121,200	3.42	251	156K	19B
1399/07/19	118,830	115,000	118,830	117,190	(0.24)	138	46K	5B
1399/07/16	117,990	116,300	119,970	117,470	3.73	256	65K	8B
1399/07/14	114,000	110,420	117,000	113,250	(3.83)	165	47K	5B
1399/07/13	122,800	114,000	122,990	117,760	0.33	245	123K	14B
1399/07/12	114,280	114,200	119,980	117,370	4.40	202	78K	9B
1399/07/09	111,510	110,030	114,440	112,420	1.05	133	58K	6B
1399/07/08	107,500	107,500	115,990	111,250	0.63	110	62K	7B
1399/07/07	113,100	106,000	113,100	110,550	(2.8)	197	253K	28B
1399/07/06	114,000	112,900	118,880	113,730	(4.81)	145	98K	11B
1399/07/05	123,900	117,000	123,900	119,480	(2.77)	152	50K	6B
1399/07/02	123,750	117,500	124,300	122,880	4.32	248	104K	13B
1399/07/01	120,500	114,600	120,500	117,790	3.13	256	104K	12B
1399/06/31	114,050	113,500	122,000	114,210	(4.41)	208	104K	12B
1399/06/30	122,000	116,010	122,020	119,480	(2.57)	515	366K	44B
1399/06/29	120,000	119,000	124,100	122,630	(1.28)	394	301K	37B
1399/06/26	126,510	121,000	127,500	124,220	(0.27)	595	377K	47B
1399/06/25	123,240	123,240	126,550	124,560	2.80	850	787K	98B
1399/06/24	113,060	113,060	122,300	121,170	3.65	421	144K	17B
1399/06/23	116,500	113,000	121,000	116,900	(4.16)	319	223K	26B
1399/06/22	123,100	119,790	126,000	121,980	3.02	624	438K	53B
1399/06/19	113,690	110,000	120,110	118,400	5.78	452	309K	37B
1399/06/18	112,000	111,000	112,190	111,930	(3.51)	352	332K	37B
1399/06/17	119,550	115,600	119,550	116,000	(5.75)	283	272K	32B
1399/06/16	126,500	119,010	128,980	123,080	(0.36)	470	265K	33B
1399/06/15	120,100	120,100	128,500	123,520	2.93	547	428K	53B
1399/06/12	120,000	119,000	120,660	120,000	(2.99)	137	89K	11B
1399/06/11	127,100	122,000	128,500	123,700	(7.09)	284	200K	25B
1399/06/10	140,000	126,500	141,000	133,140	(2.43)	569	287K	38B
1399/06/05	132,000	131,100	140,010	136,460	7.20	730	531K	72B
1399/06/04	121,000	121,000	129,990	127,290	6.02	394	310K	39B
1399/06/03	124,000	118,500	128,900	120,060	(2.41)	257	194K	23B
1399/06/02	128,310	119,500	128,310	123,020	(4.12)	292	617K	76B
1399/06/01	129,500	127,000	129,500	128,310	(1.72)	106	105K	13B
1399/05/29	131,000	129,450	131,500	130,560	(2.3)	223	229K	30B
1399/05/28	139,450	130,000	139,450	133,630	(1.92)	248	190K	25B
1399/05/27	134,000	134,000	137,900	136,250	2.95	308	170K	23B
1399/05/26	133,700	132,000	133,700	132,350	(2.76)	131	84K	11B
1399/05/25	137,000	134,500	137,000	136,100	(2.97)	236	204K	28B
1399/05/22	141,000	138,560	145,000	140,260	0.16	352	253K	35B
1399/05/21	142,300	131,100	142,300	140,030	(2.64)	264	202K	28B
1399/05/20	148,890	140,500	148,890	143,820	(0.61)	402	245K	35B
1399/05/19	142,650	142,500	147,980	144,700	3.17	413	187K	27B
1399/05/15	141,000	138,200	142,430	140,250	1.54	506	279K	39B
1399/05/14	140,000	136,050	140,000	138,120	0.24	434	266K	37B
1399/05/13	139,000	135,660	139,000	137,790	1.57	361	210K	29B
1399/05/12	137,000	134,010	137,000	135,660	2.93	656	432K	59B
1399/05/11	134,000	131,000	134,000	131,800	0.89	432	143K	19B
1399/05/08	132,000	129,500	132,000	130,640	(0.71)	542	281K	37B
1399/05/07	132,110	129,320	133,900	131,570	0.50	512	191K	25B
1399/05/06	131,680	128,500	131,800	130,910	(0.58)	418	262K	34B
1399/05/05	134,120	130,000	134,940	131,680	(1.82)	428	235K	31B
1399/05/04	135,000	131,610	135,100	134,120	2.64	590	229K	31B
1399/05/01	130,010	129,010	132,600	130,670	(1.43)	534	390K	51B
1399/04/31	134,900	130,400	134,900	132,560	(4.81)	387	204K	27B
1399/04/30	139,110	135,020	141,060	139,260	3.37	828	300K	42B
1399/04/29	130,000	130,000	137,100	134,720	4.86	565	192K	26B
1399/04/28	128,150	124,000	131,100	128,480	(2.14)	754	494K	63B
1399/04/25	128,500	126,010	134,290	131,290	(2.24)	587	350K	46B
1399/04/24	136,000	132,000	136,850	134,300	0.60	925	575K	77B
1399/04/23	133,450	130,500	136,000	133,500	(0.96)	796	460K	61B
1399/04/22	134,100	132,200	135,900	134,790	8.65	942	529K	71B
1399/04/21	122,000	119,000	132,000	124,060	(3.64)	787	433K	54B
1399/04/18	134,100	123,950	134,100	128,740	(3.41)	1,135	710K	91B
1399/04/17	136,770	129,990	136,770	133,280	(0.12)	1,115	572K	76B
1399/04/16	130,090	130,090	135,130	133,440	6.44	1,334	680K	91B
1399/04/15	121,000	117,000	128,940	125,370	3.65	919	566K	71B
1399/04/14	125,000	112,500	125,000	120,960	(2.9)	940	534K	65B
1399/04/11	122,030	122,030	129,980	124,570	4.51	1,097	767K	96B
1399/04/10	113,320	113,320	120,750	119,190	8.41	1,044	1M	176B
1399/04/09	111,000	107,510	112,850	109,940	(2.47)	768	528K	58B
1399/04/08	116,110	110,000	116,120	112,730	(1.37)	917	683K	77B
1399/04/07	111,020	111,020	114,700	114,300	4.54	805	2M	219B
1399/04/04	105,000	104,570	112,700	109,340	(1.95)	800	427K	47B
1399/04/03	110,980	106,500	112,800	111,510	6.24	1,109	2M	250B
1399/04/02	102,280	102,280	106,500	104,960	2.98	781	377K	40B
1399/04/01	104,500	100,000	104,580	101,920	(1.15)	995	601K	61B
1399/03/31	101,450	100,400	104,000	103,110	2.96	1,227	8M	819B
1399/03/27	93,400	91,990	100,740	100,150	8.87	1,102	7M	687B
1399/03/26	91,200	90,600	93,600	91,990	0.58	758	635K	58B
1399/03/25	95,890	90,000	95,890	91,460	(1.93)	787	797K	73B
1399/03/24	92,830	92,060	94,100	93,260	4.76	813	703K	66B
1399/03/21	87,013	87,000	90,363	89,025	2.33	972	820K	73B
1399/03/20	85,514	85,514	88,500	86,999	(0.35)	770	788K	69B
1399/03/19	88,500	85,539	91,255	87,302	(3.04)	1,315	973K	85B
1399/03/18	88,400	88,000	90,490	90,040	5.40	1,152	792K	71B
1399/03/17	83,800	83,800	86,601	85,427	4.03	947	552K	47B
1399/03/13	80,000	80,000	83,200	82,118	4.33	1,099	1M	92B
1399/03/12	78,299	77,000	80,219	78,709	0.81	499	447K	35B
1399/03/11	82,617	75,500	82,617	78,078	(3.27)	661	629K	49B
1399/03/10	79,932	79,932	82,000	80,716	6.03	1,005	879K	71B
1399/03/07	69,005	69,005	78,230	76,126	7.05	870	825K	63B
1399/03/06	73,260	70,000	76,600	71,112	(0.52)	1,072	1M	88B
1399/03/03	76,670	74,000	76,670	74,750	(4.87)	726	793K	59B
1399/02/31	81,000	77,935	81,000	78,573	(4.22)	984	723K	57B
1399/02/30	83,430	79,990	84,750	82,035	0.84	1,085	743K	61B
1399/02/29	79,909	77,000	83,200	81,352	6.90	1,201	1M	103B
1399/02/28	76,648	74,689	79,000	76,104	(3.19)	1,046	1M	77B
1399/02/27	82,200	77,000	82,200	78,612	(5.02)	1,553	2M	185B
1399/02/24	81,999	77,000	85,988	82,771	(0.11)	1,540	2M	171B
1399/02/23	85,445	77,000	85,555	82,860	(3.57)	2,071	4M	295B
1399/02/22	87,501	85,000	88,000	85,928	(0.8)	1,843	2M	211B
1399/02/21	86,075	84,000	88,567	86,623	2.88	2,320	2M	171B
1399/02/20	82,750	82,625	85,264	84,196	6.71	2,442	3M	265B
1399/02/17	78,900	76,800	81,234	78,903	(0.04)	1,874	3M	208B
1399/02/16	82,000	70,000	83,150	78,936	(2.4)	2,673	5M	395B
1399/02/15	82,999	74,999	82,999	80,878	0.95	3,408	4M	352B
1399/02/14	77,909	77,909	81,400	80,120	4.75	5,317	13M	1T
1399/02/13	74,466	74,466	77,500	76,489	3.97	4,283	8M	584B
1399/02/10	71,735	71,735	74,500	73,565	2.49	2,142	3M	212B
1399/02/09	71,634	71,634	72,000	71,778	4.79	1,982	3M	234B
1399/02/08	68,500	68,423	68,500	68,500	1.62	129	276K	19B
1399/02/07	66,418	66,418	68,428	67,406	3.75	629	1M	77B
1399/02/06	64,112	64,050	66,353	64,970	3.78	559	675K	44B
1399/02/03	60,900	60,900	63,266	62,605	3.00	278	207K	13B
1399/02/02	60,782	60,700	60,782	60,781	2.71	121	203K	12B
1399/02/01	58,054	58,000	60,761	59,177	0.05	359	416K	25B
1399/01/31	58,141	58,120	59,909	59,150	5.39	421	569K	34B
1399/01/30	55,754	55,750	58,115	56,124	3.39	339	358K	20B
1399/01/27	52,954	52,953	55,518	54,285	2.67	79	27K	1B
1399/01/26	53,300	52,341	53,344	52,874	(0.65)	118	48K	3B
1399/01/25	53,133	53,000	53,801	53,222	2.95	113	59K	3B
1399/01/24	51,298	51,000	53,142	51,696	1.03	133	73K	4B
1399/01/23	50,495	50,000	51,590	51,170	2.34	121	77K	4B
1399/01/20	49,571	49,104	50,798	50,002	4.26	103	43K	2B
1399/01/19	47,669	47,342	49,454	47,957	2.26	81	51K	2B
1399/01/18	46,970	46,481	47,882	46,897	(0.49)	77	20K	931M
1399/01/17	45,920	45,920	47,459	47,127	5.20	121	93K	4B
1399/01/16	44,799	44,799	44,799	44,799	0.43	1	50	2M
1399/01/11	43,932	43,932	44,816	44,609	0.11	37	16K	733M
1399/01/10	44,243	44,165	45,142	44,562	2.52	111	44K	2B
1399/01/09	42,386	42,386	44,164	43,465	6.42	109	69K	3B
1399/01/06	42,000	39,021	42,200	40,844	(0.57)	44	8K	317M
1399/01/05	42,189	39,000	42,250	41,079	(0.92)	26	2K	94M
1398/12/28	40,842	40,100	41,617	41,460	1.88	22	23K	960M
1398/12/27	40,959	39,503	40,959	40,696	0.55	16	29K	1B
1398/12/26	39,277	39,277	41,187	40,472	3.58	54	39K	2B
1398/12/25	39,219	38,366	40,034	39,075	(2.62)	29	51K	2B
1398/12/24	40,000	39,216	41,695	40,126	(3.55)	18	32K	1B
1398/12/21	40,937	40,114	42,018	41,604	0.78	37	15K	633M
1398/12/20	41,353	40,469	41,760	41,283	(1.14)	34	30K	1B
1398/12/19	42,176	41,333	42,207	41,757	(5.37)	49	11K	465M
1398/12/14	43,675	43,590	44,796	44,125	2.61	37	78K	3B
1398/12/13	42,515	42,510	43,542	43,002	2.57	46	11K	482M
1398/12/12	41,407	40,565	42,386	41,924	2.82	56	14K	588M
1398/12/11	40,300	39,800	41,321	40,774	1.50	33	13K	548M
1398/12/10	40,850	39,606	41,701	40,171	(4.2)	36	32K	1B
1398/12/07	42,079	41,180	42,527	41,934	1.21	67	21K	871M
1398/12/06	41,017	40,600	42,074	41,434	2.39	63	35K	1B
1398/12/05	40,569	39,818	41,130	40,466	0.43	52	14K	558M
1398/12/04	39,283	38,460	40,519	40,293	3.08	54	50K	2B
1398/12/03	38,961	38,100	39,444	39,088	2.46	31	14K	541M
1398/11/30	38,087	38,087	39,098	38,148	(0.76)	28	51K	2B
1398/11/29	38,678	38,022	38,700	38,439	(0.67)	17	3K	112M
1398/11/28	38,650	38,031	39,000	38,697	2.09	38	12K	465M
1398/11/27	37,897	37,290	38,550	37,906	1.45	20	6K	209M
1398/11/26	37,200	37,200	37,939	37,365	1.09	44	15K	579M
1398/11/23	37,124	36,354	37,980	36,962	(0.73)	50	12K	445M
1398/11/21	37,706	36,610	37,706	37,232	(0.8)	15	3K	101M
1398/11/20	37,500	36,897	37,802	37,531	(0.75)	23	6K	233M
1398/11/19	37,500	37,470	38,248	37,814	1.88	65	50K	2B
1398/11/16	36,383	36,150	37,426	37,116	1.80	11	2K	85M
1398/11/15	36,801	36,059	36,801	36,461	0.22	26	16K	589M
1398/11/14	35,500	35,383	36,786	36,382	4.06	27	8K	303M
1398/11/13	35,502	34,803	35,948	34,961	(2.66)	24	11K	374M
1398/11/12	35,750	34,815	36,135	35,915	1.81	27	20K	718M
1398/11/08	35,200	35,200	35,749	35,276	2.23	15	3K	94M
1398/11/07	33,935	33,935	35,044	34,505	0.58	8	7K	241M
1398/11/06	34,233	34,200	35,068	34,305	(1.36)	31	9K	307M
1398/11/05	34,778	34,775	34,778	34,777	3.39	27	17K	589M
1398/11/01	33,638	33,638	33,638	33,638	(0.2)	1	143	5M
1398/10/30	34,254	33,550	34,350	33,704	(1.02)	15	9K	295M
1398/10/29	34,137	33,730	34,435	34,053	(0.63)	15	5K	159M
1398/10/28	33,677	32,970	34,489	34,270	1.74	18	8K	274M
1398/10/25	33,033	33,033	33,737	33,684	2.45	9	11K	366M
1398/10/24	32,271	32,861	32,880	32,880	3.52	6	1K	38M
1398/10/23	31,500	31,400	32,963	31,762	1.85	15	13K	413M
1398/10/22	30,435	30,435	31,716	31,184	3.44	10	2K	68M
1398/10/21	30,151	29,995	30,151	30,148	1.99	15	31K	945M
1398/10/18	29,561	29,539	29,561	29,560	(1.32)	3	1K	31M
1398/10/17	30,950	29,430	30,950	29,955	(1.76)	4	9K	262M
1398/10/15	30,402	30,302	30,958	30,491	(1.84)	4	161	5M
1398/10/14	31,507	30,383	32,144	31,062	(0.85)	14	4K	114M
1398/10/11	31,113	31,113	31,655	31,329	0.79	3	2K	54M
1398/10/10	31,610	30,919	31,610	31,083	(1.23)	6	101K	3B
1398/10/09	30,626	30,626	31,580	31,470	2.24	15	10K	320M
1398/10/08	30,887	30,378	30,887	30,781	0.59	7	2K	61M
1398/10/07	30,700	30,366	30,999	30,601	0.05	7	2K	61M
1398/10/04	30,483	30,483	30,695	30,585	1.17	14	7K	229M
1398/10/03	30,180	30,180	30,237	30,232	(0.25)	2	165	5M
1398/10/02	30,400	29,638	30,482	30,309	(0.2)	20	4K	132M
1398/10/01	30,191	30,191	30,452	30,370	3.00	13	12K	374M
1398/09/30	29,324	29,324	30,180	29,486	0.83	4	1K	40M
1398/09/27	28,985	28,985	29,242	29,242	0.44	8	21M	600B
1398/09/26	29,335	28,705	29,335	29,115	(0.86)	82	5K	157M
1398/09/25	29,383	29,289	29,393	29,367	193.67	34	6K	171M