Name: پلیمر آریا ساسول
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پلیمر آریا ساسول
آریا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	42,500	40,470	42,970	41,930	0.50	8,132	67M	3T
1405/06/28	40,630	39,620	41,840	41,720	2.68	4,569	47M	2T
1405/06/25	40,630	40,630	40,630	40,630	2.99	1,101	9M	357B
1405/06/24	39,450	39,350	39,450	39,450	2.98	1,768	18M	703B
1405/06/23	38,560	36,360	38,560	38,310	2.32	2,806	16M	629B
1405/06/22	37,460	37,000	37,460	37,440	2.94	1,453	6M	222B
1405/06/21	35,900	35,900	36,380	36,370	2.94	1,103	6M	234B
1405/06/18	36,000	34,230	36,000	35,330	0.14	2,920	12M	429B
1405/06/17	35,290	34,300	35,290	35,280	2.95	1,388	6M	223B
1405/06/16	34,300	33,660	34,300	34,270	2.88	1,356	5M	169B
1405/06/15	33,340	32,420	33,620	33,310	2.02	1,633	6M	212B
1405/06/14	33,390	31,880	33,390	32,650	0.34	1,559	4M	119B
1405/06/11	32,330	32,330	33,330	32,540	(2.34)	1,613	4M	124B
1405/06/10	33,500	31,900	33,850	33,320	1.37	2,265	7M	217B
1405/06/09	33,330	32,200	33,700	32,870	(0.96)	3,790	7M	240B
1405/06/08	33,330	32,410	33,330	33,190	2.56	2,981	11M	381B
1405/06/07	33,330	32,410	33,330	33,190	2.56	2,981	11M	381B
1405/06/04	32,590	32,110	32,590	32,360	2.24	1,889	6M	194B
1405/06/03	31,790	30,980	32,000	31,650	1.87	1,472	5M	154B
1405/06/02	31,800	30,510	31,800	31,070	(0.32)	1,541	4M	115B
1405/06/01	30,810	30,350	31,320	31,170	2.50	1,853	7M	233B
1405/05/31	30,550	30,010	30,710	30,410	1.43	1,815	7M	207B
1405/05/28	29,500	29,100	30,540	29,980	(0.03)	2,008	5M	139B
1405/05/27	30,680	29,140	30,680	29,990	0.10	1,747	5M	147B
1405/05/26	29,970	29,400	29,970	29,960	2.96	728	2M	69B
1405/05/25	28,750	28,000	29,600	29,100	0.90	1,493	5M	149B
1405/05/24	28,830	28,780	29,200	28,840	(2.76)	1,941	7M	201B
1405/05/21	30,900	29,350	30,960	29,660	(1.56)	2,194	6M	170B
1405/05/20	30,900	29,350	30,960	29,660	(1.56)	2,194	6M	170B
1405/05/19	30,750	29,400	30,750	30,130	(0.23)	1,661	4M	128B
1405/05/18	30,760	28,980	30,760	30,200	1.10	2,126	10M	308B
1405/05/17	29,870	29,870	29,870	29,870	3.00	347	1M	33B
1405/05/14	29,010	28,820	29,010	29,000	2.95	1,149	7M	216B
1405/05/13	28,160	27,900	28,180	28,170	2.96	1,599	6M	178B
1405/05/12	28,160	27,900	28,180	28,170	2.96	1,599	6M	178B
1405/05/11	26,920	26,920	28,500	27,360	(1.41)	2,190	7M	191B
1405/05/10	27,750	27,750	27,750	27,750	(2.97)	706	2M	46B
1405/05/07	29,250	27,720	29,250	28,600	0.56	1,373	4M	127B
1405/05/06	28,440	28,440	28,440	28,440	2.97	356	894K	25B
1405/05/05	27,760	27,030	27,760	27,620	2.45	944	4M	118B
1405/05/04	26,960	26,610	26,960	26,960	2.98	554	3M	77B
1405/05/03	26,690	25,890	26,690	26,180	(1.8)	1,310	3M	67B
1405/04/31	27,200	26,020	27,360	26,660	(0.37)	1,264	3M	77B
1405/04/30	26,760	26,030	26,760	26,760	2.96	1,179	12M	324B
1405/04/29	25,550	25,380	26,770	25,990	(0.5)	2,090	6M	166B
1405/04/28	26,120	26,120	26,120	26,120	(2.97)	644	2M	61B
1405/04/27	26,920	26,920	26,920	26,920	(2.99)	331	404K	11B
1405/04/24	27,700	27,700	28,550	27,750	(2.8)	2,472	6M	166B
1405/04/23	28,550	28,550	28,600	28,550	(2.99)	1,702	5M	153B
1405/04/22	29,430	29,430	29,430	29,430	(3.0)	777	2M	53B
1405/04/21	30,340	30,340	30,340	30,340	(2.97)	331	295K	9B
1405/04/20	31,270	31,270	31,800	31,270	(2.98)	1,116	5M	154B
1405/04/17	32,190	32,190	32,900	32,230	(2.86)	1,764	5M	172B
1405/04/16	33,360	32,770	33,370	33,180	2.41	1,521	4M	141B
1405/04/15	31,370	31,280	33,100	32,400	0.50	2,994	12M	396B
1405/04/14	31,370	31,280	33,100	32,400	0.50	2,994	12M	396B
1405/04/13	31,370	31,280	33,100	32,400	0.50	2,994	12M	396B
1405/04/10	31,370	31,280	33,100	32,400	0.50	2,994	12M	396B
1405/04/09	32,990	32,040	34,000	32,230	(2.42)	3,316	17M	541B
1405/04/08	32,700	32,700	34,370	33,030	(1.87)	2,032	6M	207B
1405/04/07	33,650	33,650	34,420	33,660	(2.97)	1,521	4M	149B
1405/04/06	36,080	34,390	36,410	34,690	(2.14)	2,872	8M	287B
1405/04/03	35,450	35,000	35,450	35,450	2.90	2,047	12M	410B
1405/04/01	34,400	34,400	35,400	34,450	(2.82)	1,999	13M	431B
1405/03/31	35,450	35,450	36,400	35,450	(2.88)	846	3M	93B
1405/03/30	37,750	36,100	38,200	36,500	(1.88)	3,512	16M	577B
1405/03/27	38,000	36,900	39,100	37,200	22.57	7,756	67M	2T
1404/12/09	35,050	34,300	36,400	35,650	0.85	375	633K	23B
1404/12/06	34,400	34,350	35,400	35,350	2.76	792	2M	64B
1404/12/05	35,250	33,400	35,250	34,400	0.29	741	1M	46B
1404/12/04	33,500	33,500	34,400	34,300	2.69	740	839K	29B
1404/12/03	33,400	33,400	34,400	33,400	(2.91)	1,337	3M	104B
1404/12/02	34,400	34,400	34,400	34,400	(2.96)	334	468K	16B
1404/11/29	36,400	34,650	36,500	35,450	(0.42)	958	1M	50B
1404/11/28	34,550	34,550	36,450	35,600	0.28	975	2M	61B
1404/11/27	35,400	35,400	36,250	35,500	(2.61)	1,300	2M	87B
1404/11/26	36,450	36,450	36,450	36,450	(2.93)	356	657K	24B
1404/11/25	38,300	37,200	38,950	37,550	(1.96)	855	1M	55B
1404/11/21	38,100	38,100	39,350	38,300	(2.42)	1,241	2M	71B
1404/11/20	39,250	39,250	39,400	39,250	(2.97)	438	2M	74B
1404/11/19	41,400	39,250	41,400	40,450	0.62	1,161	2M	83B
1404/11/18	38,000	38,000	40,250	40,200	2.81	703	2M	82B
1404/11/14	40,600	38,500	40,600	39,100	(1.39)	1,606	4M	166B
1404/11/13	39,700	39,100	39,700	39,650	2.85	1,279	5M	197B
1404/11/12	38,250	38,250	40,000	38,550	(2.16)	2,348	7M	253B
1404/11/11	39,300	39,300	40,500	39,400	(2.72)	802	2M	66B
1404/11/08	40,500	40,500	41,400	40,500	(2.99)	1,908	7M	299B
1404/11/07	41,750	41,750	41,750	41,750	(2.91)	390	1M	59B
1404/11/06	43,000	43,000	43,000	43,000	(2.93)	215	304K	13B
1404/11/05	44,300	44,300	44,300	44,300	(2.96)	297	629K	28B
1404/11/04	45,650	45,650	45,650	45,650	(2.98)	872	4M	193B
1404/11/01	47,000	47,000	48,500	47,050	(2.89)	2,216	5M	221B
1404/10/30	49,550	47,250	49,550	48,450	0.31	1,662	4M	180B
1404/10/29	48,750	46,600	48,750	48,300	2.01	2,492	7M	351B
1404/10/28	47,350	47,350	47,350	47,350	2.93	656	3M	144B
1404/10/24	46,000	46,000	47,400	46,000	(2.95)	2,746	25M	1T
1404/10/23	49,300	46,500	49,300	47,400	(1.04)	3,165	10M	479B
1404/10/22	47,900	47,900	47,900	47,900	2.90	711	6M	276B
1404/10/21	46,550	45,350	46,550	46,550	2.99	915	4M	186B
1404/10/20	43,750	43,750	46,450	45,200	0.22	3,790	22M	1T
1404/10/17	45,100	45,100	45,100	45,100	2.97	979	10M	444B
1404/10/16	43,800	43,800	43,800	43,800	2.94	923	14M	623B
1404/10/15	42,550	42,550	42,550	42,550	2.90	1,347	17M	737B
1404/10/14	40,600	40,150	42,550	41,350	0.0	2,079	6M	256B
1404/10/10	40,500	40,500	43,000	41,350	(0.96)	2,538	10M	411B
1404/10/09	41,750	41,750	41,750	41,750	(2.91)	1,011	5M	229B
1404/10/08	45,100	42,900	45,100	43,000	(2.71)	2,129	4M	186B
1404/10/07	44,250	43,650	44,250	44,200	2.79	1,799	4M	195B
1404/10/06	43,050	42,550	43,050	43,000	2.87	1,636	4M	168B
1404/10/03	40,950	40,950	41,850	41,800	2.83	1,686	5M	208B
1404/10/02	40,200	40,200	41,100	40,650	1.12	1,366	3M	139B
1404/10/01	40,500	39,300	40,800	40,200	1.01	2,201	3M	111B
1404/09/30	40,400	38,500	40,500	39,800	1.14	1,468	3M	113B
1404/09/29	39,250	39,150	39,350	39,350	2.88	1,239	6M	246B
1404/09/26	36,800	36,800	38,950	38,250	1.06	1,074	3M	99B
1404/09/25	38,600	37,150	39,300	37,850	(1.05)	1,696	4M	135B
1404/09/24	38,500	38,150	38,750	38,250	1.59	1,238	2M	82B
1404/09/23	37,300	37,300	38,250	37,650	1.35	1,602	2M	82B
1404/09/22	37,150	36,850	37,150	37,150	2.91	1,185	4M	132B
1404/09/19	35,500	35,150	36,350	36,100	2.27	1,072	3M	114B
1404/09/18	35,500	34,950	36,050	35,300	(1.4)	2,251	4M	136B
1404/09/17	35,900	35,550	36,150	35,800	(0.97)	1,704	3M	108B
1404/09/16	36,550	35,850	36,900	36,150	(1.09)	1,789	4M	135B
1404/09/15	35,650	35,250	37,250	36,550	0.83	1,898	5M	182B
1404/09/12	36,300	35,800	36,950	36,250	0.0	1,074	2M	62B
1404/09/11	36,350	35,800	36,700	36,250	0.14	863	1M	50B
1404/09/10	37,000	35,850	37,000	36,200	0.70	1,612	3M	123B
1404/09/09	35,950	35,850	35,950	35,950	2.86	1,674	7M	244B
1404/09/01	87,050	86,250	88,000	87,400	0.75	1,160	1M	121B
1404/08/28	87,400	85,600	87,600	86,750	1.23	913	1M	101B
1404/08/27	85,100	83,750	86,950	85,700	0.71	717	870K	75B
1404/08/26	87,250	84,850	87,250	85,100	0.24	713	470K	40B
1404/08/25	86,450	84,200	86,450	84,900	1.13	978	974K	83B
1404/08/24	82,500	82,500	84,600	83,950	2.19	632	909K	77B
1404/08/21	81,850	81,850	83,500	82,150	0.24	500	572K	47B
1404/08/20	82,000	81,750	82,900	81,950	0.0	563	486K	40B
1404/08/19	80,300	80,300	82,350	81,950	(0.97)	785	500K	40B
1404/08/18	84,100	82,650	84,100	82,750	(2.88)	861	2M	133B
1404/08/17	86,350	84,100	86,800	85,200	(0.12)	630	347K	29B
1404/08/14	88,200	84,500	88,200	85,300	(2.07)	2,346	3M	214B
1404/08/13	87,350	86,500	88,100	87,100	(1.25)	985	1M	124B
1404/08/12	90,250	87,050	90,250	88,200	(0.23)	734	615K	54B
1404/08/11	87,050	86,600	88,850	88,400	(0.79)	756	541K	47B
1404/08/10	91,600	87,800	91,600	89,100	(0.72)	928	743K	66B
1404/08/07	91,350	89,200	91,350	89,750	0.62	1,108	765K	69B
1404/08/06	89,200	88,150	89,200	89,200	2.94	1,126	3M	229B
1404/08/05	83,250	83,250	86,800	86,650	2.79	560	2M	133B
1404/08/04	86,350	84,050	86,350	84,300	0.36	522	424K	36B
1404/08/03	82,750	82,600	84,950	84,000	(0.94)	627	560K	47B
1404/07/30	84,000	83,650	85,850	84,800	(0.18)	653	549K	46B
1404/07/29	83,700	83,700	86,150	84,950	(0.12)	472	237K	20B
1404/07/28	83,400	83,400	85,300	85,050	(0.35)	534	383K	32B
1404/07/27	85,400	83,200	85,400	85,350	2.89	686	1M	122B
1404/07/26	83,750	83,750	84,500	82,950	1.10	438	463K	39B
1404/07/23	82,200	80,750	83,850	82,050	(1.14)	908	679K	55B
1404/07/22	82,000	82,000	85,000	83,000	(1.66)	946	1M	119B
1404/07/21	86,400	83,200	86,400	84,400	0.60	1,060	1M	105B
1404/07/20	81,800	81,600	85,150	83,900	1.45	537	648K	55B
1404/07/19	85,000	81,200	85,450	82,700	(0.72)	1,411	2M	133B
1404/07/16	83,950	81,300	83,950	83,300	2.15	2,514	8M	664B
1404/07/15	81,550	81,550	81,550	81,550	2.97	428	2M	147B
1404/07/14	79,200	79,200	79,200	79,200	2.99	460	2M	170B
1404/07/13	77,250	77,250	77,250	76,900	2.53	332	1M	86B
1404/07/12	77,000	77,000	77,000	75,000	0.27	297	129K	10B
1404/07/09	74,800	74,800	74,800	74,800	2.96	542	2M	164B
1404/07/08	73,600	73,600	73,600	72,650	1.61	410	779K	57B
1404/07/07	73,350	73,350	73,350	71,500	0.35	264	152K	11B
1404/07/06	73,000	73,000	73,000	71,250	0.49	149	232K	17B
1404/07/05	68,200	68,200	72,400	70,900	0.85	645	655K	47B
1404/07/02	70,350	69,650	71,250	70,300	(0.07)	484	226K	16B
1404/07/01	69,000	68,150	71,100	70,350	1.88	621	1M	71B
1404/06/31	69,550	69,000	71,000	69,050	0.15	418	160K	11B
1404/06/30	68,900	68,900	70,300	68,950	(2.89)	836	1M	98B
1404/06/29	69,250	69,250	69,250	71,000	(0.49)	205	220K	15B
1404/06/26	70,000	69,850	70,950	71,350	(0.9)	708	504K	35B
1404/06/25	73,000	71,150	74,500	72,000	(1.77)	584	961K	69B
1404/06/24	74,000	73,000	74,200	73,300	1.73	658	886K	66B
1404/06/23	73,250	72,550	73,250	72,050	1.26	355	609K	45B
1404/06/22	71,000	70,800	72,950	71,150	0.28	531	367K	26B
1404/06/18	72,000	70,300	72,000	70,950	(0.07)	402	282K	20B
1404/06/17	71,950	70,900	71,950	71,000	1.57	623	835K	60B
1404/06/16	68,850	67,350	71,200	69,900	1.08	570	629K	45B
1404/06/15	71,150	68,700	71,150	69,150	0.07	693	490K	34B
1404/06/12	70,950	68,800	70,950	69,100	0.29	603	378K	26B
1404/06/11	68,000	67,900	69,700	68,900	1.77	613	914K	64B
1404/06/09	66,000	66,000	68,950	67,700	0.37	568	503K	34B
1404/06/08	66,550	66,400	67,300	67,450	(1.46)	881	750K	50B
1404/06/05	68,000	67,150	68,600	68,450	(0.22)	579	299K	20B
1404/06/04	68,000	67,250	68,000	68,600	(1.01)	837	494K	33B
1404/06/03	68,250	67,800	69,550	69,300	(0.79)	786	414K	28B
1404/06/01	68,200	68,200	70,400	69,850	(0.14)	428	165K	11B
1404/05/29	70,250	68,950	70,300	69,950	(0.43)	946	474K	33B
1404/05/28	70,000	68,900	70,600	70,250	(0.5)	575	463K	32B
1404/05/27	72,550	69,500	72,550	70,600	0.14	689	376K	27B
1404/05/26	70,950	69,050	71,000	70,500	2.25	806	1M	81B
1404/05/25	69,800	68,300	70,200	68,950	(1.78)	1,206	2M	114B
1404/05/22	70,000	68,550	70,000	70,200	(0.64)	570	294K	20B
1404/05/21	71,100	69,700	71,100	70,650	(1.19)	1,205	985K	69B
1404/05/20	70,100	69,550	71,300	71,500	(0.28)	515	165K	12B
1404/05/19	71,750	71,650	72,300	71,700	0.07	423	343K	25B
1404/05/18	69,600	69,600	73,500	71,650	0.07	494	236K	17B
1404/05/15	72,500	70,500	72,500	71,600	(1.45)	1,260	868K	62B
1404/05/14	73,900	71,400	74,000	72,650	(1.29)	1,102	1M	78B
1404/05/13	74,250	72,900	75,000	73,600	(2.06)	1,851	1M	86B
1404/05/12	75,800	74,600	75,800	75,150	(0.07)	771	739K	56B
1404/05/11	75,100	74,400	77,900	75,200	(1.64)	1,608	4M	276B
1404/05/08	74,400	74,400	74,400	76,450	(0.33)	236	147K	11B
1404/05/07	74,750	74,750	74,750	76,700	(0.45)	233	205K	15B
1404/05/06	78,650	76,400	78,650	77,050	(2.16)	634	2M	117B
1404/05/05	78,500	78,150	80,000	78,750	(0.25)	774	2M	192B
1404/05/04	79,400	78,450	79,400	78,950	(0.57)	848	3M	203B
1404/05/01	79,500	79,100	79,900	79,400	(0.19)	692	3M	220B
1404/04/31	79,750	79,450	80,600	79,550	0.19	583	938K	75B
1404/04/30	79,350	79,350	81,100	79,400	0.19	434	299K	24B
1404/04/29	79,600	79,450	79,950	79,250	0.25	407	344K	27B
1404/04/28	81,100	79,250	81,100	79,050	0.19	360	196K	16B
1404/04/25	78,800	78,450	80,750	78,900	0.64	741	1M	99B
1404/04/24	78,900	77,750	79,600	78,400	1.23	745	2M	118B
1404/04/23	78,150	77,250	78,300	77,450	1.04	1,165	974K	76B
1404/04/22	77,900	77,500	78,000	76,650	0.66	557	426K	33B
1404/04/21	76,100	76,100	78,050	76,150	0.40	662	402K	31B
1404/04/18	74,550	74,550	77,150	75,850	(1.3)	1,146	873K	66B
1404/04/17	76,100	75,150	76,500	76,850	(0.77)	724	418K	32B
1404/04/16	77,750	76,100	77,750	77,450	2.58	921	1M	90B
1404/04/11	75,000	75,000	78,800	75,500	(2.33)	2,208	4M	266B
1404/04/10	75,650	75,650	75,650	77,300	(0.83)	253	342K	26B
1404/04/09	77,850	77,850	77,850	77,950	(2.87)	258	1M	89B
1404/04/08	79,950	79,950	79,950	80,250	(2.61)	237	1M	84B
1404/04/07	81,550	81,550	81,550	82,400	(1.96)	195	788K	64B
1404/03/21	83,900	83,900	85,300	84,050	0.12	411	259K	22B
1404/03/20	83,700	83,700	85,000	83,950	0.30	526	314K	27B
1404/03/19	85,350	82,900	85,950	83,700	(1.88)	1,951	2M	157B
1404/03/18	86,500	84,550	87,400	85,300	(1.61)	2,807	3M	223B
1404/03/17	86,200	86,200	89,000	86,700	(2.42)	1,802	1M	102B
1404/03/13	91,000	88,300	91,000	88,850	(2.36)	3,678	3M	228B
1404/03/12	91,050	90,900	91,850	91,000	(0.16)	754	1M	100B
1404/03/11	92,350	90,900	92,350	91,150	(1.41)	1,147	1M	107B
1404/03/10	91,600	91,500	93,100	92,450	(0.22)	628	959K	89B
1404/03/07	92,500	92,450	93,100	92,650	(0.05)	963	1M	124B
1404/03/06	92,550	92,400	93,900	92,700	0.11	611	312K	29B
1404/03/05	92,650	92,000	94,600	92,600	(0.16)	784	603K	56B
1404/03/04	93,700	91,250	93,850	92,750	(1.38)	1,492	818K	76B
1404/03/03	95,000	93,200	95,400	94,050	0.0	647	288K	27B
1404/02/31	92,850	92,850	95,000	94,050	(1.72)	1,045	1M	99B
1404/02/30	95,600	94,650	97,500	95,700	(1.9)	1,910	941K	90B
1404/02/29	98,000	96,150	98,000	97,550	(0.56)	904	408K	39B
1404/02/28	98,100	97,500	98,400	98,100	(0.1)	706	292K	29B
1404/02/27	98,900	96,500	98,900	98,200	1.76	937	1M	103B
1404/02/24	96,000	95,550	98,300	96,500	0.16	908	683K	66B
1404/02/23	94,500	94,500	97,000	96,350	2.28	979	1M	124B
1404/02/22	94,050	92,050	94,200	94,200	2.95	847	3M	285B
1404/02/21	89,950	89,950	92,000	91,500	(0.38)	836	534K	49B
1404/02/20	91,100	90,500	92,250	91,850	(0.49)	903	426K	39B
1404/02/17	92,600	91,850	93,950	92,300	0.49	810	402K	37B
1404/02/16	91,750	90,900	93,900	91,850	(0.92)	1,112	926K	85B
1404/02/15	92,800	91,800	94,500	92,700	(0.43)	975	574K	53B
1404/02/14	91,000	91,000	94,000	93,100	0.0	1,006	598K	56B
1404/02/13	92,650	92,650	94,600	93,100	(2.51)	1,205	895K	83B
1404/02/10	93,150	92,750	95,850	95,500	2.58	1,082	1M	116B
1404/02/09	92,000	92,000	94,450	93,100	(0.11)	1,033	918K	85B
1404/02/08	93,000	91,800	93,950	93,200	2.08	1,032	1M	98B
1404/02/07	89,350	89,350	92,250	91,300	(0.76)	956	1M	133B
1404/02/06	94,450	90,800	94,450	92,000	(0.97)	1,442	1M	99B
1404/02/03	92,850	92,700	95,550	92,900	(2.77)	1,941	3M	235B
1404/02/02	96,900	95,050	97,000	95,550	(2.45)	1,734	2M	192B
1404/02/01	98,400	95,300	98,400	97,950	2.51	1,955	6M	621B
1404/01/31	94,000	94,000	95,550	95,550	2.96	1,674	4M	347B
1404/01/30	95,950	90,800	95,950	92,800	(0.7)	2,835	2M	197B
1404/01/27	96,500	92,650	98,350	93,450	(2.15)	710	1M	137B
1404/01/23	108,800	104,750	108,800	105,750	(0.8)	1,614	2M	178B
1404/01/20	110,900	104,550	110,900	106,600	(1.07)	1,822	2M	202B
1404/01/19	107,750	106,500	107,750	107,750	2.96	863	1M	123B
1404/01/18	107,500	102,850	107,500	104,650	0.24	1,353	1M	109B
1404/01/17	104,400	104,000	104,400	104,400	2.96	1,591	3M	343B
1404/01/16	100,950	100,950	102,000	101,400	2.37	939	807K	82B
1404/01/10	98,400	96,550	100,700	99,050	1.17	781	612K	61B
1404/01/09	97,200	96,000	98,500	97,900	(0.1)	753	711K	70B
1404/01/06	96,850	96,850	98,050	98,000	2.94	893	1M	117B
1404/01/05	95,450	94,050	96,850	95,200	1.22	577	437K	42B
1403/12/28	93,400	93,400	96,250	94,050	(2.29)	1,007	890K	83B
1403/12/27	98,650	93,800	98,650	96,250	0.05	622	266K	26B
1403/12/26	98,300	95,950	98,300	96,200	0.79	885	465K	45B
1403/12/25	93,300	93,300	95,500	95,450	2.91	696	2M	162B
1403/12/22	92,750	91,100	94,000	92,750	(0.91)	963	600K	55B
1403/12/21	96,000	92,750	96,500	93,600	(2.09)	1,110	744K	69B
1403/12/20	92,700	92,700	97,500	95,600	0.21	996	357K	34B
1403/12/19	95,450	95,350	96,950	95,400	(2.9)	1,737	3M	242B
1403/12/18	99,300	98,200	101,500	98,250	(2.92)	942	3M	270B
1403/12/15	99,400	99,400	102,800	101,200	(0.15)	964	358K	36B
1403/12/14	99,300	99,300	104,400	101,350	(0.05)	1,334	544K	55B
1403/12/13	101,400	101,400	101,400	101,400	(2.97)	961	2M	182B
1403/12/12	103,700	103,150	105,950	104,500	0.63	1,202	679K	71B
1403/12/11	104,500	100,900	106,000	103,850	(0.14)	1,385	446K	46B
1403/12/08	104,150	103,950	106,850	104,000	(2.94)	2,078	7M	756B
1403/12/07	109,700	105,300	111,800	107,150	(1.29)	2,361	2M	265B
1403/12/06	105,550	105,550	108,700	108,550	2.84	992	2M	167B
1403/12/05	105,800	103,800	108,750	105,550	(0.94)	1,738	1M	138B
1403/12/04	105,250	105,200	108,500	106,550	(1.62)	3,050	2M	165B
1403/12/01	105,450	105,450	108,350	108,300	2.95	1,103	2M	266B
1403/11/30	105,200	102,450	105,350	105,200	2.83	1,247	2M	228B
1403/11/29	99,200	99,200	102,350	102,300	2.92	1,284	2M	190B
1403/11/28	99,350	99,350	100,600	99,400	(2.93)	2,791	5M	533B
1403/11/27	102,250	102,050	103,000	102,400	(2.66)	429	852K	87B
1403/11/23	105,600	100,400	105,600	105,200	2.58	5,664	13M	1T
1403/11/21	102,550	102,550	102,550	102,550	2.96	1,518	13M	1T
1403/11/17	99,600	99,600	99,600	99,600	3.00	970	7M	703B
1403/11/16	96,700	96,700	96,700	96,700	2.98	764	8M	763B
1403/11/15	93,900	93,900	93,900	93,900	2.96	879	7M	615B
1403/11/14	91,200	91,200	91,200	91,200	2.99	416	2M	139B
1403/09/18	88,700	87,500	88,700	88,550	(0.39)	923	487K	43B
1403/09/17	90,100	88,000	90,100	88,900	(1.44)	1,689	873K	77B
1403/09/14	90,150	88,350	91,900	90,200	(0.11)	1,449	1M	93B
1403/09/13	92,000	89,050	92,000	90,300	0.11	648	361K	33B
1403/09/12	87,000	85,800	90,300	90,200	2.85	1,043	2M	156B
1403/09/11	87,250	86,950	88,600	87,700	(0.06)	621	304K	27B
1403/09/10	87,850	85,850	88,800	87,750	(0.45)	1,233	572K	50B
1403/09/07	88,350	87,250	88,800	88,150	(0.23)	1,086	618K	54B
1403/09/06	89,150	86,250	91,050	88,350	(0.06)	2,061	1M	106B
1403/09/05	86,900	86,500	89,050	88,400	2.20	1,110	989K	88B
1403/09/04	85,000	85,000	87,100	86,500	1.70	1,019	1M	105B
1403/09/03	84,700	83,800	87,200	85,050	0.41	1,154	716K	61B
1403/08/30	85,000	84,050	85,700	84,700	(2.19)	1,031	1M	87B
1403/08/29	87,550	83,900	87,550	86,600	1.88	1,406	1M	126B
1403/08/28	83,550	83,550	86,200	85,000	1.55	807	690K	59B
1403/08/27	83,750	80,550	84,050	83,700	2.51	701	1M	104B
1403/08/26	80,900	80,000	81,650	81,650	2.96	660	3M	245B
1403/08/23	81,000	79,000	81,000	79,300	0.76	814	732K	58B
1403/08/22	79,400	78,950	79,400	78,700	2.08	591	911K	72B
1403/08/21	78,750	78,750	78,750	77,100	0.78	309	353K	28B
1403/08/20	78,400	78,400	78,400	76,500	0.46	274	199K	16B
1403/08/19	75,000	75,000	78,000	76,150	0.53	534	235K	18B
1403/08/16	75,500	74,550	77,900	75,750	0.13	632	309K	24B
1403/08/15	75,400	75,400	77,250	75,650	0.07	303	139K	11B
1403/08/14	75,700	74,300	76,500	75,600	(0.33)	795	397K	30B
1403/08/13	77,350	75,200	77,350	75,850	(2.13)	1,166	1M	78B
1403/08/12	76,800	75,700	78,000	77,500	(0.19)	440	260K	20B
1403/08/09	77,550	76,900	79,000	77,650	0.06	619	231K	18B
1403/08/08	79,500	76,400	79,500	77,600	0.39	787	447K	35B
1403/08/07	79,000	79,000	79,000	77,300	0.78	344	343K	27B
1403/08/06	77,950	77,950	77,950	76,700	1.32	283	576K	45B
1403/08/05	75,950	75,950	77,550	75,700	0.53	356	262K	20B
1403/08/02	73,500	73,450	73,800	75,300	(0.53)	520	224K	16B
1403/08/01	74,800	74,050	74,900	75,700	(0.79)	680	378K	28B
1403/07/30	74,550	74,450	76,100	76,300	(0.59)	736	310K	23B
1403/07/29	76,550	74,950	76,550	76,750	(0.65)	1,060	342K	26B
1403/07/28	77,500	76,000	77,500	77,250	(0.39)	858	363K	28B
1403/07/25	77,700	76,700	78,100	77,550	(0.06)	848	285K	22B
1403/07/24	77,300	76,800	79,000	77,600	0.13	727	384K	30B
1403/07/23	79,200	77,000	79,200	77,500	0.78	739	512K	40B
1403/07/22	78,850	78,850	78,850	76,900	0.39	355	169K	13B
1403/07/21	77,300	76,950	78,150	76,600	0.92	439	481K	37B
1403/07/18	76,600	76,600	76,600	75,900	0.07	222	100K	8B
1403/07/17	75,200	75,200	76,500	75,850	0.13	247	158K	12B
1403/07/16	75,000	75,000	76,500	75,750	0.0	861	422K	32B
1403/07/15	75,400	75,350	75,900	75,750	(0.46)	564	632K	48B
1403/07/14	76,100	75,600	76,100	76,100	(0.33)	500	466K	35B
1403/07/11	76,250	76,250	77,000	76,350	(0.84)	606	1M	88B
1403/07/10	77,650	77,650	77,650	77,000	0.13	277	207K	16B
1403/07/09	76,450	76,300	77,450	76,900	0.26	442	345K	27B
1403/07/08	76,400	76,000	77,450	76,700	0.0	560	430K	33B
1403/07/07	76,450	76,450	76,800	76,700	(0.65)	1,023	920K	70B
1403/07/04	79,100	77,150	79,150	77,200	0.26	400	408K	32B
1403/07/03	76,700	76,700	78,450	77,000	1.05	680	563K	44B
1403/07/02	76,050	76,050	76,800	76,200	0.13	565	290K	22B
1403/07/01	76,850	75,800	76,850	76,100	0.0	806	337K	26B
1403/06/28	76,150	76,050	77,300	76,100	0.07	520	246K	19B
1403/06/27	76,000	75,600	78,000	76,050	0.33	499	234K	18B
1403/06/26	76,250	75,150	77,000	75,800	0.0	861	294K	22B
1403/06/25	76,050	75,200	76,450	75,800	0.0	729	216K	16B
1403/06/24	76,650	74,000	76,650	75,800	(0.52)	1,075	464K	35B
1403/06/21	76,800	75,850	76,800	76,200	0.0	512	216K	16B
1403/06/20	77,000	75,700	77,000	76,200	(0.07)	655	183K	14B
1403/06/19	77,250	76,200	77,250	76,250	0.07	408	146K	11B
1403/06/18	76,850	75,500	76,950	76,200	0.0	483	208K	16B
1403/06/17	77,700	75,000	77,700	76,200	(0.07)	753	238K	18B
1403/06/13	77,550	76,600	77,550	76,250	0.20	747	227K	17B
1403/06/11	77,250	77,000	77,250	76,100	0.46	516	335K	26B
1403/06/10	76,850	76,700	77,000	75,750	0.33	464	221K	17B
1403/06/07	76,600	76,350	76,600	75,500	0.20	405	160K	12B
1403/06/06	75,900	75,350	76,500	75,350	0.13	371	173K	13B
1403/06/05	75,150	75,150	76,600	75,250	0.20	755	245K	19B
1403/06/03	75,900	75,100	76,200	75,100	0.33	657	369K	28B
1403/05/31	73,650	73,650	75,400	74,850	(0.13)	482	197K	15B
1403/05/30	74,450	73,650	75,650	74,950	0.0	521	207K	16B
1403/05/29	76,000	74,500	76,350	74,950	0.07	563	321K	24B
1403/05/28	75,000	75,000	76,050	74,900	0.40	528	311K	24B
1403/05/27	74,550	74,550	75,750	74,600	0.40	533	362K	27B
1403/05/24	73,650	73,650	74,950	74,300	0.07	472	202K	15B
1403/05/23	73,800	73,650	74,000	74,250	(0.13)	321	201K	15B
1403/05/22	73,800	73,800	74,850	74,350	(0.07)	1,081	322K	24B
1403/05/21	74,800	74,250	74,800	74,400	0.0	463	197K	15B
1403/05/20	74,450	74,000	75,000	74,400	(0.07)	551	272K	20B
1403/05/16	75,000	74,450	75,000	74,450	0.0	702	279K	21B
1403/05/15	74,750	74,300	75,150	74,450	0.0	895	320K	24B
1403/05/14	73,450	73,400	74,800	74,450	0.47	413	234K	17B
1403/05/13	75,100	73,000	76,000	74,100	(2.56)	1,273	672K	50B
1403/05/10	77,200	75,550	77,200	76,050	(2.56)	1,164	587K	45B
1403/05/09	77,050	77,050	78,750	78,050	(0.06)	723	527K	41B
1403/05/08	78,900	77,450	79,600	78,100	(1.01)	979	371K	29B
1403/05/06	79,450	78,400	79,750	78,900	(0.82)	561	228K	18B
1403/05/03	78,100	78,100	80,000	79,550	0.0	529	184K	15B
1403/05/02	81,000	78,500	81,500	79,550	1.02	498	294K	23B
1403/05/01	78,500	77,200	79,850	78,750	0.06	801	241K	19B
1403/04/31	79,850	77,900	80,000	78,700	(1.44)	690	428K	34B
1403/04/30	80,000	79,100	80,900	79,850	(0.06)	861	274K	22B
1403/04/27	79,400	79,400	81,000	79,900	0.13	423	180K	14B
1403/04/24	78,400	78,400	80,950	79,800	0.50	1,008	205K	16B
1403/04/23	79,050	77,000	80,600	79,400	0.44	728	531K	42B
1403/04/20	77,950	77,950	80,000	79,050	0.25	511	213K	17B
1403/04/19	79,500	78,200	79,950	78,850	(0.88)	917	569K	45B
1403/04/18	81,300	78,750	81,400	79,550	(2.27)	1,963	526K	42B
1403/04/17	84,000	79,750	84,000	81,400	2.20	813	1M	86B
1403/04/16	76,600	76,600	79,850	79,650	5.71	636	573K	46B
1403/04/13	75,500	75,000	76,450	75,350	0.74	429	230K	17B
1403/04/12	73,100	73,100	76,000	74,800	1.22	436	216K	16B
1403/04/11	73,850	73,450	75,000	73,900	0.07	457	197K	15B
1403/04/10	75,800	73,000	75,800	73,850	(2.57)	831	277K	20B
1403/04/09	76,000	74,950	76,500	75,800	0.0	538	293K	22B
1403/04/06	74,600	74,600	75,950	75,800	1.74	594	311K	24B
1403/04/04	74,000	73,500	74,600	74,500	1.85	494	505K	38B
1403/04/03	72,750	72,750	74,000	73,150	(0.61)	520	240K	18B
1403/04/02	73,250	72,650	74,400	73,600	(0.07)	592	315K	23B
1403/03/30	72,500	72,500	74,100	73,650	1.10	377	236K	17B
1403/03/29	72,900	72,200	74,050	72,850	(0.55)	543	324K	24B
1403/03/27	73,450	72,900	74,200	73,250	(0.88)	536	480K	35B
1403/03/26	74,400	73,550	75,500	73,900	(0.94)	947	719K	53B
1403/03/23	74,450	73,500	75,750	74,600	(0.4)	1,075	269K	20B
1403/03/22	75,050	74,400	75,600	74,900	(0.07)	668	339K	25B
1403/03/21	73,650	73,650	75,050	74,950	1.83	515	233K	17B
1403/03/20	75,200	72,900	75,200	73,600	(0.94)	776	303K	22B
1403/03/19	75,200	74,000	75,650	74,300	(1.59)	1,084	432K	32B
1403/03/16	76,050	75,050	76,300	75,500	(0.85)	662	332K	25B
1403/03/13	76,450	75,800	76,700	76,150	(0.46)	546	189K	14B
1403/03/12	77,600	75,800	77,600	76,500	0.53	783	376K	29B
1403/03/09	75,300	75,300	76,100	76,100	1.94	308	241K	18B
1403/03/08	74,650	74,500	74,650	74,650	1.98	321	179K	13B
1403/03/07	73,000	72,250	75,000	73,200	(0.54)	534	333K	24B
1403/03/06	74,300	73,300	74,450	73,600	(1.08)	1,028	486K	36B
1403/03/05	75,400	74,250	75,850	74,400	(1.78)	1,141	480K	36B
1403/03/01	76,000	75,300	76,800	75,750	(1.37)	1,285	437K	33B
1403/02/30	79,000	76,150	79,000	76,800	(2.91)	1,346	737K	57B
1403/02/29	81,900	78,000	81,900	79,100	(1.56)	1,420	620K	49B
1403/02/26	80,200	79,700	81,900	80,350	0.06	1,023	353K	28B
1403/02/25	80,150	80,000	82,000	80,300	(0.56)	731	290K	23B
1403/02/24	82,300	80,000	82,850	80,750	(2.18)	1,184	551K	45B
1403/02/23	82,900	82,050	82,950	82,550	(0.06)	636	752K	62B
1403/02/22	83,600	82,000	83,650	82,600	(1.26)	2,631	1M	95B
1403/02/19	85,000	82,800	85,100	83,650	(1.59)	1,886	883K	74B
1403/02/18	86,000	83,950	86,250	85,000	(0.93)	1,737	1M	97B
1403/02/17	86,550	85,000	86,800	85,800	(0.87)	1,011	408K	35B
1403/02/16	85,550	85,500	87,600	86,550	1.35	1,152	461K	40B
1403/02/12	84,900	83,300	86,600	85,400	2.21	1,134	479K	41B
1403/02/11	84,050	82,900	85,050	83,550	0.0	892	699K	58B
1403/02/10	84,100	82,650	85,000	83,550	0.06	1,657	1M	88B
1403/02/09	85,900	82,900	85,900	83,500	(1.76)	1,718	964K	80B
1403/02/08	85,600	84,000	86,300	85,000	(1.51)	2,752	1M	124B
1403/02/05	86,700	85,650	88,000	86,300	(1.32)	1,782	762K	66B
1403/02/04	87,950	86,900	89,450	87,450	(0.68)	1,416	558K	49B
1403/02/03	89,000	87,800	89,000	88,050	(1.07)	1,805	905K	80B
1403/02/02	90,500	88,200	90,500	89,000	1.02	1,205	604K	54B
1403/02/01	88,150	86,550	89,900	88,100	(0.06)	2,412	2M	191B
1403/01/29	88,150	88,150	88,750	88,150	(0.96)	1,593	5M	413B
1403/01/28	89,000	89,000	89,000	89,000	(0.95)	356	705K	63B
1403/01/27	91,600	89,800	91,600	89,850	(0.94)	570	2M	137B
1403/01/21	98,000	97,000	98,600	97,900	(0.1)	2,797	6M	606B
1403/01/20	97,650	96,000	99,050	98,000	(0.25)	2,579	5M	511B
1403/01/19	97,800	97,600	99,100	98,250	0.46	1,494	1M	128B
1403/01/18	99,300	96,350	99,300	97,800	(0.66)	2,183	2M	220B
1403/01/15	97,250	97,250	99,200	98,450	(0.3)	1,775	2M	197B
1403/01/14	98,000	97,350	99,300	98,750	(0.45)	1,328	1M	115B
1403/01/11	99,450	99,000	99,850	99,200	(0.3)	970	390K	39B
1403/01/08	98,750	98,000	100,000	99,500	1.02	1,076	560K	56B
1403/01/07	98,850	97,950	99,450	98,500	(0.35)	1,167	958K	94B
1403/01/06	99,100	96,050	101,950	98,850	0.0	1,842	907K	90B
1403/01/05	95,400	95,400	99,050	98,850	4.77	1,498	1M	113B
1402/12/28	93,400	93,400	95,200	94,350	1.45	793	370K	35B
1402/12/27	91,450	91,450	94,000	93,000	1.69	573	242K	23B
1402/12/26	91,350	90,900	92,500	91,450	0.11	1,089	450K	41B
1402/12/23	92,500	90,400	93,700	91,350	(1.46)	1,090	772K	71B
1402/12/22	93,800	92,250	93,800	92,700	(1.17)	1,516	541K	50B
1402/12/21	92,100	92,100	95,500	93,800	(0.64)	1,316	517K	49B
1402/12/20	92,500	92,100	95,250	94,400	0.21	237	81K	8B
1402/12/16	92,850	92,850	95,000	94,200	0.48	640	265K	25B
1402/12/15	91,250	91,250	94,000	93,750	0.59	995	349K	33B
1402/12/14	92,000	91,300	93,850	93,200	(0.21)	1,016	476K	44B
1402/12/13	92,750	91,450	94,800	93,400	2.81	1,282	685K	64B
1402/12/12	88,600	88,050	92,550	90,850	3.06	1,681	859K	78B
1402/12/09	87,250	87,050	88,650	88,150	1.03	841	270K	24B
1402/12/08	86,850	86,600	88,700	87,250	0.35	931	454K	40B
1402/12/07	87,250	86,500	87,400	86,950	(0.91)	934	351K	30B
1402/12/05	88,600	87,500	88,600	87,750	(0.68)	741	382K	34B
1402/12/02	88,000	88,000	89,000	88,350	0.28	683	242K	21B
1402/12/01	87,050	87,050	89,050	88,100	0.40	638	309K	27B
1402/11/30	87,650	87,350	88,400	87,750	0.29	912	431K	38B
1402/11/29	86,950	86,800	87,950	87,500	0.69	692	250K	22B
1402/11/28	87,100	86,100	88,150	86,900	(1.47)	1,366	793K	69B
1402/11/25	87,700	87,300	89,950	88,200	(1.07)	1,292	585K	52B
1402/11/24	89,650	88,750	89,650	89,150	(0.06)	1,212	688K	61B
1402/11/23	89,550	88,850	90,900	89,200	(0.17)	1,290	724K	65B
1402/11/21	88,100	87,500	90,300	89,350	2.35	1,722	1M	108B
1402/11/18	84,450	84,450	88,000	87,300	2.40	1,717	951K	83B
1402/11/17	84,050	84,050	85,800	85,250	0.95	1,003	442K	38B
1402/11/16	84,500	83,700	85,050	84,450	(0.65)	1,092	550K	46B
1402/11/15	85,000	84,800	85,300	85,000	(0.12)	815	537K	46B
1402/11/14	83,100	83,100	85,350	85,100	0.12	1,149	560K	48B
1402/11/11	82,200	82,200	85,500	85,000	0.0	1,256	920K	78B
1402/11/10	81,550	81,550	85,400	85,000	4.49	2,354	2M	151B
1402/11/09	80,300	80,300	82,300	81,350	0.87	1,154	605K	49B
1402/11/08	79,750	79,750	81,100	80,650	0.75	961	561K	45B
1402/11/07	80,000	79,600	81,000	80,050	0.19	948	417K	33B
1402/11/04	79,000	79,000	81,350	79,900	0.38	750	277K	22B
1402/11/03	79,750	79,000	80,750	79,600	(1.3)	1,348	914K	73B
1402/11/02	80,950	80,000	81,750	80,650	(1.1)	1,413	845K	68B
1402/11/01	81,400	80,900	82,500	81,550	(1.15)	992	411K	34B
1402/10/30	82,800	81,400	83,800	82,500	(1.02)	1,335	675K	56B
1402/10/27	82,900	82,750	84,150	83,350	(0.95)	1,325	673K	56B
1402/10/26	82,000	82,000	85,000	84,150	(1.0)	1,423	726K	61B
1402/10/25	84,100	83,700	86,000	85,000	1.55	1,718	1M	95B
1402/10/24	79,750	79,750	84,000	83,700	4.63	2,699	3M	247B
1402/10/23	80,150	79,750	81,100	80,000	(0.12)	1,626	1M	86B
1402/10/20	79,950	79,750	80,950	80,100	0.06	1,421	585K	47B
1402/10/19	80,000	79,650	81,000	80,050	(0.06)	1,076	246K	20B
1402/10/18	79,800	79,600	80,950	80,100	0.0	639	229K	18B
1402/10/17	79,200	79,200	80,500	80,100	0.06	905	251K	20B
1402/10/16	79,900	79,150	80,500	80,050	(0.06)	1,007	370K	30B
1402/10/13	80,450	79,950	80,450	80,100	(0.44)	650	221K	18B
1402/10/12	80,300	80,000	80,850	80,450	0.19	736	350K	28B
1402/10/11	80,400	80,100	81,000	80,300	(0.5)	792	220K	18B
1402/10/10	81,000	80,450	81,000	80,700	(0.31)	1,042	372K	30B
1402/10/09	81,100	80,550	82,000	80,950	(0.06)	1,145	550K	45B
1402/10/06	80,700	80,050	81,750	81,000	0.06	1,340	480K	39B
1402/10/05	80,800	80,500	81,350	80,950	(0.37)	710	338K	27B
1402/10/04	81,350	80,850	81,900	81,250	(0.25)	980	428K	35B
1402/10/03	81,150	81,100	82,200	81,450	(0.55)	1,027	506K	41B
1402/10/02	82,200	81,150	82,350	81,900	(0.55)	1,099	560K	46B
1402/09/29	82,000	81,600	82,900	82,350	(0.06)	834	451K	37B
1402/09/28	82,000	82,000	82,900	82,400	0.12	963	425K	35B
1402/09/27	81,450	81,450	82,850	82,300	1.48	1,035	403K	33B
1402/09/25	80,500	80,100	81,650	81,100	0.25	974	620K	50B
1402/09/22	79,800	79,800	81,300	80,900	(0.12)	604	267K	22B
1402/09/21	80,100	79,750	81,500	81,000	0.75	926	504K	41B
1402/09/20	79,450	79,450	81,000	80,400	1.32	874	647K	52B
1402/09/19	78,250	78,250	80,000	79,350	(0.19)	870	364K	29B
1402/09/18	80,050	78,550	80,950	79,500	(1.43)	1,174	510K	41B
1402/09/15	80,400	80,050	81,450	80,650	(0.06)	750	742K	60B
1402/09/14	81,000	80,200	81,350	80,700	0.12	965	504K	41B
1402/09/13	79,450	79,000	82,000	80,600	2.41	1,483	956K	77B
1402/09/12	77,700	77,350	79,650	78,700	1.22	1,196	565K	44B
1402/09/11	77,500	77,250	78,100	77,750	1.30	1,166	479K	37B
1402/09/08	75,600	75,600	77,500	76,750	0.92	1,095	466K	36B
1402/09/07	75,200	75,000	76,750	76,050	0.60	1,305	403K	31B
1402/09/06	76,000	75,450	76,000	75,600	0.13	856	335K	25B
1402/09/05	76,000	75,250	76,000	75,500	0.33	907	314K	24B
1402/09/04	75,300	74,700	75,500	75,250	(0.2)	787	322K	24B
1402/09/01	74,500	74,500	76,000	75,400	0.80	684	180K	14B
1402/08/30	74,000	74,000	75,450	74,800	0.40	970	269K	20B
1402/08/29	74,950	74,150	75,250	74,500	(0.8)	1,135	347K	26B
1402/08/28	75,300	74,800	76,000	75,100	(0.4)	954	284K	21B
1402/08/27	75,150	75,150	76,650	75,400	(0.07)	717	234K	18B
1402/08/24	75,700	75,150	75,700	75,450	(0.72)	699	170K	13B
1402/08/23	76,250	75,650	76,800	76,000	(0.59)	897	403K	31B
1402/08/22	76,350	76,050	76,900	76,450	(0.13)	921	388K	30B
1402/08/21	76,750	76,000	77,000	76,550	(0.46)	813	286K	22B
1402/08/20	76,950	76,650	77,450	76,900	(0.06)	847	336K	26B
1402/08/17	76,650	76,500	77,950	76,950	0.46	920	303K	23B
1402/08/16	76,300	75,850	77,200	76,600	0.79	949	352K	27B
1402/08/15	74,500	74,500	76,450	76,000	0.80	798	311K	24B
1402/08/14	76,900	74,850	76,900	75,400	0.40	1,209	731K	55B
1402/08/13	74,450	73,950	76,200	75,100	1.62	865	392K	29B
1402/08/10	73,300	72,500	74,800	73,900	0.20	874	515K	38B
1402/08/09	74,250	73,250	74,750	73,750	(1.01)	1,286	679K	50B
1402/08/08	75,100	74,150	75,100	74,500	0.47	997	483K	36B
1402/08/07	72,000	72,000	75,100	74,150	0.54	751	237K	18B
1402/08/06	77,050	73,300	77,050	73,750	(4.41)	2,073	1M	85B
1402/08/03	76,850	76,650	77,850	77,150	(0.06)	856	428K	33B
1402/08/02	78,550	76,750	78,550	77,200	(1.28)	1,060	389K	30B
1402/08/01	78,350	77,900	78,650	78,200	(0.57)	883	328K	26B
1402/07/30	78,250	78,200	79,500	78,650	0.06	857	255K	20B
1402/07/29	78,800	78,300	79,050	78,600	(0.69)	934	320K	25B
1402/07/26	78,750	78,750	79,650	79,150	(0.63)	770	280K	22B
1402/07/25	79,000	78,950	80,300	79,650	0.82	735	373K	30B
1402/07/24	79,000	78,750	79,600	79,000	0.32	745	395K	31B
1402/07/23	78,450	78,300	79,200	78,750	(0.63)	806	268K	21B
1402/07/22	79,700	78,950	79,700	79,250	(1.06)	720	287K	23B
1402/07/19	80,200	79,700	80,450	80,100	0.25	593	190K	15B
1402/07/18	78,300	78,300	80,450	79,900	0.95	662	166K	13B
1402/07/17	78,100	78,100	80,400	79,150	0.64	781	281K	22B
1402/07/16	80,200	78,100	80,450	78,650	(2.42)	1,570	682K	54B
1402/07/15	81,000	80,200	81,150	80,600	(1.23)	978	328K	26B
1402/07/12	81,000	80,800	82,050	81,600	0.74	624	179K	15B
1402/07/10	80,350	80,350	81,600	81,000	0.50	684	191K	15B
1402/07/09	81,050	80,200	81,200	80,600	(1.23)	839	289K	23B
1402/07/08	82,100	81,200	82,100	81,600	(0.61)	970	298K	24B
1402/07/05	81,950	81,800	83,000	82,100	0.18	726	311K	25B
1402/07/04	81,450	81,450	82,450	81,950	0.80	884	317K	26B
1402/07/03	81,450	80,900	81,450	81,300	(0.97)	922	375K	31B
1402/07/01	83,000	81,500	83,000	82,100	(1.38)	1,417	478K	39B
1402/06/29	83,150	82,950	83,900	83,250	(0.66)	874	461K	38B
1402/06/28	86,000	83,200	86,000	83,800	(1.18)	988	581K	49B
1402/06/27	85,300	84,000	85,600	84,800	(0.7)	877	338K	29B
1402/06/26	85,600	84,850	86,000	85,400	(0.29)	953	323K	28B
1402/06/22	84,400	84,400	86,400	85,650	0.0	758	294K	25B
1402/06/21	85,000	84,550	86,600	85,650	(0.06)	806	526K	45B
1402/06/20	85,000	84,800	86,600	85,700	0.0	860	462K	40B
1402/06/19	83,650	83,650	87,000	85,700	(1.44)	1,031	764K	65B
1402/06/18	88,000	85,000	88,500	86,950	(1.75)	1,371	955K	83B
1402/06/14	86,550	86,550	89,200	88,500	3.03	1,542	871K	77B
1402/06/13	83,550	83,500	87,400	85,900	1.54	1,401	2M	133B
1402/06/12	85,600	83,500	85,600	84,600	(0.06)	992	466K	39B
1402/06/11	84,500	83,750	85,750	84,650	0.24	1,298	686K	58B
1402/06/08	84,400	82,700	85,600	84,450	0.60	1,181	548K	46B
1402/06/07	83,950	83,200	84,450	83,950	(0.42)	1,188	705K	59B
1402/06/06	82,650	82,650	85,550	84,300	2.00	1,677	1M	98B
1402/06/05	81,950	81,650	84,000	82,650	2.86	1,349	726K	60B
1402/06/04	78,100	78,100	80,850	80,350	2.75	808	231K	19B
1402/06/01	77,750	77,650	79,950	78,200	0.06	987	370K	29B
1402/05/31	78,700	77,850	79,050	78,150	(1.08)	785	258K	20B
1402/05/30	79,900	78,750	79,900	79,000	0.25	665	217K	17B
1402/05/29	78,200	78,000	79,750	78,800	0.06	901	356K	28B
1402/05/28	80,000	78,150	80,000	78,750	(1.32)	1,166	322K	25B
1402/05/25	79,600	79,500	80,150	79,800	(0.37)	897	319K	25B
1402/05/24	79,500	79,500	81,300	80,100	(1.11)	733	278K	22B
1402/05/23	80,300	79,500	82,200	81,000	1.31	860	393K	32B
1402/05/22	79,000	79,000	80,500	79,950	0.13	900	378K	30B
1402/05/21	81,000	78,800	81,100	79,850	(2.32)	1,167	568K	45B
1402/05/18	81,000	80,500	83,200	81,750	0.93	883	357K	29B
1402/05/17	80,800	80,500	82,000	81,000	(0.61)	660	206K	17B
1402/05/16	80,500	80,200	83,300	81,500	0.93	949	678K	55B
1402/05/15	81,450	80,500	81,450	80,750	(0.86)	907	380K	31B
1402/05/14	80,650	80,650	82,000	81,450	1.18	1,058	418K	34B
1402/05/10	81,000	80,050	81,600	80,500	0.06	899	286K	23B
1402/05/09	79,800	79,750	81,000	80,450	0.12	580	151K	12B
1402/05/08	80,750	80,000	81,350	80,350	(1.29)	897	418K	34B
1402/05/07	81,000	80,000	82,450	81,400	0.18	1,174	889K	72B
1402/05/04	81,100	80,400	82,200	81,250	(0.79)	837	510K	41B
1402/05/03	82,550	81,300	83,000	81,900	(0.36)	785	257K	21B
1402/05/02	80,500	80,500	83,000	82,200	0.98	762	228K	19B
1402/05/01	81,000	80,450	82,250	81,400	0.49	861	358K	29B
1402/04/31	80,000	79,100	82,400	81,000	(1.52)	1,205	842K	68B
1402/04/28	83,500	79,950	84,850	82,250	0.61	1,520	582K	48B
1402/04/27	79,650	79,650	83,500	81,750	2.70	1,024	401K	33B
1402/04/26	82,450	78,700	82,450	79,600	(3.75)	1,849	678K	54B
1402/04/25	84,000	81,350	86,100	82,700	(3.39)	1,767	1M	93B
1402/04/24	84,100	84,100	87,250	85,600	0.59	1,282	961K	82B
1402/04/21	87,100	83,750	88,150	85,100	(3.46)	1,980	1M	106B
1402/04/20	89,900	87,100	89,900	88,150	(1.95)	1,447	907K	80B
1402/04/19	90,000	89,250	91,150	89,900	(1.21)	1,039	599K	54B
1402/04/18	92,050	90,500	92,200	91,000	(0.27)	1,001	382K	35B
1402/04/17	90,000	89,500	93,150	91,250	0.22	1,898	979K	89B
1402/04/14	90,900	89,500	92,200	91,050	0.17	1,302	770K	70B
1402/04/13	90,350	90,350	91,400	90,900	(0.82)	1,500	574K	52B
1402/04/12	92,300	90,850	92,300	91,650	(0.65)	1,498	706K	65B
1402/04/11	88,200	88,200	93,400	92,250	3.59	1,597	1M	129B
1402/04/10	88,700	87,300	90,100	89,050	(0.22)	1,298	806K	72B
1402/04/07	88,400	86,900	90,500	89,250	0.17	1,205	1M	92B
1402/04/06	90,100	88,550	90,100	89,100	(1.27)	1,071	388K	35B
1402/04/05	89,900	88,900	91,000	90,250	(0.66)	1,319	570K	51B
1402/04/04	88,750	87,850	91,650	90,850	4.07	2,398	2M	182B
1402/04/03	87,200	86,800	88,250	87,300	(1.08)	1,324	329K	29B
1402/03/31	86,600	85,400	90,150	88,250	1.55	2,014	1M	104B
1402/03/30	85,350	85,350	87,650	86,900	(0.63)	1,034	331K	29B
1402/03/29	85,400	85,350	88,800	87,450	1.10	1,238	662K	58B
1402/03/28	86,200	85,000	87,650	86,500	(0.75)	1,366	677K	59B
1402/03/27	84,500	84,000	88,900	87,150	2.29	2,065	1M	122B
1402/03/24	84,800	84,200	86,300	85,200	1.43	1,538	580K	49B
1402/03/23	83,650	82,950	85,950	84,000	0.42	2,062	834K	70B
1402/03/22	88,700	82,650	88,700	83,650	(3.74)	2,462	998K	83B
1402/03/21	86,100	84,500	88,200	86,900	0.70	3,059	931K	81B
1402/03/20	89,950	86,150	89,950	86,300	(4.8)	3,022	3M	223B
1402/03/17	89,800	89,800	91,600	90,650	0.0	2,117	889K	81B
1402/03/16	91,100	89,750	91,100	90,650	(0.11)	1,755	717K	65B
1402/03/13	89,100	88,850	91,700	90,750	1.34	1,611	748K	68B
1402/03/10	90,450	89,100	91,100	89,550	(1.0)	1,913	722K	65B
1402/03/09	90,050	89,800	91,400	90,450	0.39	1,844	1M	92B
1402/03/08	89,600	89,250	91,550	90,100	0.73	1,857	787K	71B
1402/03/07	92,100	88,450	92,700	89,450	(3.51)	2,845	1M	92B
1402/03/06	93,000	92,100	94,000	92,700	(1.9)	2,734	1M	93B
1402/03/03	96,450	93,350	96,450	94,500	1.18	2,097	708K	67B
1402/03/02	92,800	92,200	95,150	93,400	0.65	2,507	961K	90B
1402/03/01	93,300	92,150	94,500	92,800	(0.75)	3,195	975K	90B
1402/02/31	93,100	92,600	94,500	93,500	(0.05)	2,046	687K	64B
1402/02/30	94,300	93,000	94,900	93,550	(1.42)	2,853	1M	134B
1402/02/27	93,400	93,050	95,700	94,900	0.21	2,159	1M	103B
1402/02/25	95,900	93,450	95,900	94,700	0.58	2,708	2M	188B
1402/02/24	91,800	91,800	95,750	94,150	1.40	3,734	2M	208B
1402/02/23	92,250	91,950	94,950	92,850	(2.26)	4,402	3M	307B
1402/02/20	98,650	92,100	99,450	95,000	0.26	4,855	3M	331B
1402/02/19	87,350	87,350	96,350	94,750	3.21	5,768	4M	336B
1402/02/18	92,250	91,600	93,000	91,800	(4.77)	4,279	4M	354B
1402/02/17	100,000	94,900	101,450	96,400	(3.46)	7,926	5M	457B
1402/02/16	101,850	98,900	103,200	99,850	(1.67)	9,227	4M	433B
1402/02/13	103,950	100,500	103,950	101,550	(1.69)	5,958	3M	265B
1402/02/12	103,500	101,900	105,500	103,300	(0.67)	6,568	3M	332B
1402/02/11	107,000	102,700	107,000	104,000	(1.42)	4,972	2M	258B
1402/02/10	104,750	103,850	107,500	105,500	2.03	5,336	3M	299B
1402/02/09	101,850	101,850	104,300	103,400	4.08	6,704	4M	451B
1402/02/06	100,800	98,100	100,800	99,350	(0.55)	7,223	4M	350B
1402/02/05	99,150	98,650	102,600	99,900	0.10	7,585	4M	415B
1402/02/04	103,800	99,100	103,800	99,800	(4.31)	9,995	6M	579B
1402/01/30	106,500	102,800	106,550	104,300	(1.28)	3,050	2M	168B
1402/01/26	115,300	112,350	115,300	113,200	(0.04)	9,434	7M	740B
1402/01/22	111,800	111,300	116,500	113,250	(0.48)	4,466	3M	369B
1402/01/21	118,000	111,300	118,000	113,800	(2.86)	6,830	4M	471B
1402/01/20	116,800	115,700	119,600	117,150	2.14	4,884	3M	309B
1402/01/19	110,650	110,200	115,200	114,700	4.51	5,013	4M	457B
1402/01/16	110,100	106,600	112,500	109,750	(1.35)	4,051	2M	197B
1402/01/15	108,900	107,850	112,350	111,250	3.97	4,323	4M	458B
1402/01/14	107,700	100,500	107,700	107,000	4.29	4,790	6M	627B
1402/01/09	98,050	98,000	102,950	102,600	4.64	2,326	5M	466B
1402/01/08	96,450	96,450	98,750	98,050	1.24	2,590	2M	231B
1402/01/07	94,900	92,900	98,600	96,850	1.89	2,538	1M	129B
1402/01/06	97,750	93,000	97,750	95,050	(2.86)	1,412	569K	54B
1402/01/05	97,550	96,750	100,000	97,850	1.14	2,046	627K	61B
1401/12/28	95,200	94,100	98,500	96,750	2.87	2,841	2M	214B
1401/12/27	91,650	91,650	94,100	94,050	4.91	2,399	2M	178B
1401/12/24	87,750	87,750	91,200	89,650	2.22	2,396	956K	86B
1401/12/23	87,800	87,250	87,950	87,700	(0.11)	5,106	1M	128B
1401/12/22	87,100	87,050	88,300	87,800	0.57	2,969	1M	103B
1401/12/21	87,000	84,600	88,050	87,300	(0.8)	2,556	2M	149B
1401/12/20	87,950	87,750	89,000	88,000	0.11	2,060	1M	104B
1401/12/16	87,750	87,600	88,900	87,900	0.29	2,046	2M	152B
1401/12/15	87,850	86,400	88,150	87,650	(0.23)	1,530	1M	130B
1401/12/14	87,300	87,250	88,450	87,850	0.06	1,845	1M	89B
1401/12/13	87,750	87,050	89,100	87,800	(1.46)	1,726	1M	124B
1401/12/10	88,500	87,700	90,100	89,100	(0.34)	2,360	2M	200B
1401/12/09	88,100	88,100	90,350	89,400	1.19	2,379	1M	126B
1401/12/08	89,000	86,500	90,350	88,350	(2.21)	4,160	3M	239B
1401/12/07	91,550	87,200	91,550	90,350	3.61	4,722	4M	382B
1401/12/06	85,250	85,250	87,250	87,200	4.93	3,195	3M	293B
1401/12/03	83,000	81,400	84,800	83,100	(0.18)	2,797	2M	180B
1401/12/02	81,200	81,200	84,000	83,250	4.06	3,629	2M	192B
1401/12/01	76,450	76,450	80,550	80,000	4.23	2,623	2M	173B
1401/11/30	76,100	76,100	77,700	76,750	0.20	1,898	1M	107B
1401/11/26	76,150	76,150	78,050	76,600	(1.92)	1,215	727K	56B
1401/11/25	77,800	76,700	79,150	78,100	(1.2)	1,718	868K	68B
1401/11/24	77,000	76,150	80,100	79,050	2.00	2,121	3M	209B
1401/11/23	79,000	76,600	79,000	77,500	(3.85)	1,760	838K	65B
1401/11/19	79,900	79,000	82,250	80,600	0.94	2,068	1M	94B
1401/11/18	75,750	75,750	80,250	79,850	4.45	2,680	3M	272B
1401/11/17	76,200	75,600	77,050	76,450	(1.16)	1,389	1M	78B
1401/11/16	76,600	76,300	78,050	77,350	(0.64)	1,495	906K	70B
1401/11/12	78,500	77,150	78,700	77,850	(0.26)	1,646	961K	75B
1401/11/11	75,200	75,200	78,350	78,050	3.17	2,157	2M	140B
1401/11/10	74,800	74,500	76,650	75,650	0.07	2,125	2M	114B
1401/11/09	76,500	74,700	76,500	75,600	(1.88)	2,844	3M	205B
1401/11/08	77,400	76,550	77,550	77,050	(0.26)	2,093	1M	110B
1401/11/05	77,750	76,600	78,400	77,250	(0.64)	2,025	2M	122B
1401/11/04	77,700	77,400	78,100	77,750	0.0	1,666	850K	66B
1401/11/03	78,000	77,150	79,050	77,750	0.71	2,355	2M	186B
1401/11/02	76,300	76,300	78,000	77,200	(0.39)	2,373	1M	114B
1401/11/01	78,950	76,250	79,500	77,500	(2.7)	4,300	3M	246B
1401/10/28	79,800	78,900	80,150	79,650	(0.38)	2,862	1M	115B
1401/10/27	80,400	79,450	81,000	79,950	(0.25)	3,252	2M	176B
1401/10/26	79,050	79,050	80,950	80,150	1.07	2,646	3M	201B
1401/10/24	77,100	77,100	80,600	79,300	(0.81)	2,361	2M	170B
1401/10/21	79,050	77,100	81,050	79,950	0.0	2,691	3M	228B
1401/10/20	79,850	79,700	80,450	79,950	0.13	3,258	3M	262B
1401/10/19	79,300	79,200	80,700	79,850	1.01	2,786	3M	259B
1401/10/18	77,000	77,000	79,150	79,050	4.84	3,713	6M	456B
1401/10/17	75,800	74,550	77,250	75,400	1.00	2,818	3M	191B
1401/10/14	75,450	74,000	75,700	74,650	(0.67)	1,764	1M	104B
1401/10/13	75,250	74,450	76,000	75,150	(0.46)	2,776	3M	188B
1401/10/12	74,300	74,250	76,250	75,500	1.75	3,132	4M	276B
1401/10/11	76,000	72,750	76,500	74,200	(3.01)	3,575	3M	201B
1401/10/10	78,900	76,000	78,900	76,500	(4.38)	4,480	5M	415B
1401/10/07	77,200	77,200	81,050	80,000	3.63	4,313	4M	319B
1401/10/05	77,500	76,650	77,900	77,200	(0.83)	2,466	2M	150B
1401/10/04	78,400	77,400	78,700	77,850	1.04	2,363	2M	137B
1401/10/03	75,350	75,350	78,550	77,050	1.78	2,899	2M	180B
1401/09/30	75,000	74,400	76,300	75,700	(0.13)	1,274	834K	63B
1401/09/29	75,200	74,050	76,500	75,800	(0.13)	1,216	764K	58B
1401/09/28	75,800	75,000	76,200	75,900	0.13	1,489	1M	110B
1401/09/27	75,250	75,000	76,200	75,800	0.73	2,040	1M	101B
1401/09/26	75,450	74,900	76,200	75,250	0.13	1,919	1M	96B
1401/09/23	74,500	74,400	75,450	75,150	2.24	1,997	2M	150B
1401/09/22	72,850	72,450	74,550	73,500	2.37	1,887	1M	95B
1401/09/21	71,800	70,900	72,500	71,800	0.07	1,453	1M	78B
1401/09/20	71,650	70,050	73,000	71,750	0.35	1,404	2M	110B
1401/09/19	72,000	70,650	72,450	71,500	(1.99)	1,670	2M	130B
1401/09/16	73,300	72,100	73,500	72,950	(1.08)	1,510	1M	83B
1401/09/15	73,550	73,450	74,050	73,750	(0.61)	1,269	1M	88B
1401/09/14	73,800	73,450	74,900	74,200	0.07	1,226	973K	72B
1401/09/13	73,900	73,850	74,300	74,150	(0.13)	1,127	697K	52B
1401/09/12	74,000	73,550	74,950	74,250	0.34	1,510	1M	97B
1401/09/09	73,450	73,450	74,800	74,000	(0.07)	1,078	879K	65B
1401/09/08	75,000	73,750	75,000	74,050	0.07	1,330	7M	489B
1401/09/07	72,000	72,000	75,100	74,000	1.30	1,420	2M	168B
1401/09/06	72,950	71,250	73,900	73,050	(0.61)	1,665	1M	107B
1401/09/05	73,200	72,500	74,000	73,500	(0.74)	1,545	1M	86B
1401/09/02	73,500	73,500	74,200	74,050	(0.07)	1,207	1M	91B
1401/09/01	74,100	73,900	74,450	74,100	0.0	958	967K	72B
1401/08/30	73,600	73,450	74,700	74,100	0.75	1,437	2M	167B
1401/08/29	73,000	72,850	74,800	73,550	(0.27)	1,558	979K	72B
1401/08/28	74,150	72,200	74,150	73,750	(0.2)	1,571	2M	115B
1401/08/25	73,100	73,100	74,600	73,900	0.14	1,310	1M	103B
1401/08/24	73,850	73,300	74,300	73,800	(0.07)	1,227	1M	94B
1401/08/23	74,500	72,500	74,800	73,850	(1.8)	1,833	1M	81B
1401/08/22	74,000	73,300	76,000	75,200	0.60	1,994	1M	99B
1401/08/21	73,600	72,600	75,550	74,750	1.56	2,091	2M	164B
1401/08/18	71,400	71,000	75,050	73,600	1.59	2,654	3M	186B
1401/08/17	73,900	71,450	74,900	72,450	0.28	3,065	2M	142B
1401/08/16	70,050	69,750	73,850	72,250	2.63	3,442	2M	177B
1401/08/15	71,100	69,850	71,150	70,400	0.79	1,473	2M	112B
1401/08/14	67,000	67,000	70,150	69,850	3.18	2,426	2M	132B
1401/08/11	67,750	66,500	68,200	67,700	(0.07)	1,383	784K	53B
1401/08/10	68,350	66,400	68,500	67,750	0.37	2,241	2M	162B
1401/08/09	65,300	65,250	68,500	67,500	3.45	2,240	2M	127B
1401/08/08	65,000	64,950	66,400	65,250	0.62	1,543	1M	76B
1401/08/07	65,150	64,550	65,250	64,850	0.46	1,655	2M	124B
1401/08/04	64,400	62,900	65,600	64,550	(0.69)	2,087	2M	110B
1401/08/03	64,100	64,100	65,750	65,000	0.0	2,432	1M	87B
1401/08/02	65,900	63,900	66,000	65,000	(0.08)	1,761	2M	107B
1401/08/01	63,950	63,900	66,000	65,050	0.46	1,971	2M	112B
1401/07/30	63,850	63,350	66,000	64,750	1.25	1,923	2M	109B
1401/07/27	63,950	63,850	64,250	63,950	0.08	1,053	668K	43B
1401/07/26	63,850	63,750	64,150	63,900	0.08	1,194	1M	86B
1401/07/25	63,900	63,000	63,950	63,850	(0.85)	1,652	875K	55B
1401/07/24	64,750	63,450	64,850	64,400	(0.54)	1,546	727K	47B
1401/07/23	65,000	64,500	65,550	64,750	0.15	1,302	603K	39B
1401/07/20	64,500	64,300	65,400	64,650	0.23	1,094	812K	53B
1401/07/19	64,300	64,000	65,400	64,500	0.31	1,646	1M	66B
1401/07/18	64,100	63,500	64,850	64,300	(0.77)	1,714	1M	90B
1401/07/17	65,450	63,900	65,450	64,800	(0.69)	1,610	968K	63B
1401/07/16	64,800	64,650	65,500	65,250	(0.23)	1,606	1M	79B
1401/07/12	65,450	64,550	65,900	65,400	(0.08)	1,172	575K	38B
1401/07/11	65,300	64,550	66,100	65,450	(0.61)	1,525	870K	57B
1401/07/10	63,550	63,550	66,700	65,850	(1.35)	1,735	1M	89B
1401/07/09	67,650	65,450	67,750	66,750	(1.33)	1,935	845K	56B
1401/07/06	67,450	66,750	69,400	67,650	1.12	1,475	933K	64B
1401/07/04	64,800	64,650	67,600	66,900	0.15	1,939	2M	107B
1401/07/02	67,100	64,700	68,150	66,800	(0.96)	2,278	1M	78B
1401/06/30	67,050	67,000	68,300	67,450	(0.15)	1,401	733K	49B
1401/06/29	67,200	66,650	68,000	67,550	(0.52)	1,859	955K	64B
1401/06/28	68,150	67,050	68,350	67,900	(0.37)	1,561	915K	62B
1401/06/27	68,300	67,650	68,350	68,150	(0.07)	1,434	628K	43B
1401/06/23	68,100	68,100	68,700	68,200	0.07	1,140	399K	27B
1401/06/22	68,600	68,000	68,600	68,150	0.0	1,427	660K	45B
1401/06/21	67,550	67,550	69,200	68,150	0.22	1,637	1M	74B
1401/06/20	67,950	67,500	68,450	68,000	(0.22)	1,849	931K	63B
1401/06/19	68,100	67,750	69,000	68,150	(0.94)	1,912	1M	92B
1401/06/16	70,500	67,950	70,500	68,800	(0.43)	1,860	796K	55B
1401/06/15	68,750	68,500	69,250	69,100	(0.58)	1,609	886K	61B
1401/06/14	69,500	68,700	70,600	69,500	0.0	1,214	479K	33B
1401/06/13	69,000	68,800	70,000	69,500	0.0	1,356	828K	58B
1401/06/12	69,600	68,650	70,100	69,500	(1.21)	1,562	1M	85B
1401/06/09	70,000	69,500	70,500	70,350	(0.21)	1,135	425K	30B
1401/06/08	71,100	69,900	71,100	70,500	(0.21)	1,299	420K	29B
1401/06/07	71,100	69,950	71,100	70,650	(0.35)	1,341	785K	55B
1401/06/06	71,450	70,550	71,700	70,900	0.0	1,361	868K	62B
1401/06/05	71,000	71,000	72,100	70,900	0.78	1,635	806K	57B
1401/06/02	70,050	70,050	72,100	70,350	1.37	1,631	632K	45B
1401/06/01	68,400	68,400	70,650	69,400	1.54	1,743	997K	70B
1401/05/31	67,650	67,650	69,200	68,350	(0.58)	2,324	3M	193B
1401/05/30	69,400	67,700	69,750	68,750	(1.65)	2,544	1M	99B
1401/05/29	71,600	69,000	71,600	69,900	(2.51)	2,891	2M	127B
1401/05/26	72,250	70,700	72,400	71,700	(0.76)	1,795	1M	72B
1401/05/25	72,000	71,000	72,500	72,250	(0.07)	1,457	937K	68B
1401/05/24	72,850	71,900	72,850	72,300	0.0	1,370	1M	78B
1401/05/23	72,500	72,000	72,700	72,300	0.21	1,574	1M	78B
1401/05/22	71,750	71,650	72,750	72,150	0.56	1,789	1M	77B
1401/05/19	71,800	71,500	71,950	71,750	0.0	1,251	702K	50B
1401/05/18	71,850	71,550	72,200	71,750	0.07	1,427	890K	64B
1401/05/15	71,650	71,500	72,300	71,700	0.28	1,851	827K	59B
1401/05/12	71,200	71,200	72,000	71,500	0.49	1,639	964K	69B
1401/05/11	71,050	70,650	72,050	71,150	0.14	1,258	945K	67B
1401/05/10	70,450	70,450	72,050	71,050	0.35	1,317	645K	46B
1401/05/09	70,000	68,750	71,900	70,800	0.0	2,444	2M	131B
1401/05/08	71,500	70,450	71,950	70,800	0.28	2,237	1M	102B
1401/05/05	69,800	69,800	71,350	70,600	1.88	2,255	1M	101B
1401/05/04	68,150	68,150	70,400	69,300	0.14	2,558	2M	172B
1401/05/03	71,600	67,500	71,600	69,200	(2.33)	4,833	3M	189B
1401/05/02	72,100	70,200	72,150	70,850	(1.87)	3,147	2M	163B
1401/05/01	72,300	71,650	74,100	72,200	(0.21)	2,888	1M	88B
1401/04/29	73,000	71,800	74,000	72,350	(1.5)	3,198	2M	135B
1401/04/28	73,700	71,500	73,800	73,450	1.10	1,819	960K	70B
1401/04/26	73,050	72,250	73,050	72,650	(2.09)	2,174	1M	87B
1401/04/25	73,850	73,300	75,300	74,200	0.47	2,676	1M	98B
1401/04/22	72,000	72,000	74,600	73,850	3.00	2,592	2M	111B
1401/04/21	71,850	70,100	72,900	71,700	(1.1)	3,511	2M	130B
1401/04/20	74,250	71,700	74,500	72,500	(3.33)	5,502	3M	203B
1401/04/18	75,000	74,300	75,950	75,000	(0.66)	3,060	1M	108B
1401/04/15	75,700	75,100	76,300	75,500	(0.59)	2,688	1M	87B
1401/04/14	76,200	75,700	76,700	75,950	(0.52)	2,900	2M	118B
1401/04/13	76,200	76,100	77,000	76,350	0.13	2,262	1M	89B
1401/04/12	76,550	75,450	76,950	76,250	(0.39)	2,768	2M	119B
1401/04/11	77,600	76,200	77,600	76,550	(1.54)	3,039	1M	106B
1401/04/08	77,650	76,700	78,600	77,750	(0.26)	1,915	1M	88B
1401/04/07	78,150	77,600	78,800	77,950	0.58	2,243	2M	157B
1401/04/06	77,000	76,500	78,100	77,500	(0.06)	3,256	3M	249B
1401/04/05	76,900	76,500	78,100	77,550	(0.45)	2,492	1M	105B
1401/04/04	78,100	76,950	78,550	77,900	(0.7)	3,377	2M	154B
1401/04/01	78,950	77,950	79,500	78,450	(1.32)	3,158	1M	100B
1401/03/31	81,400	78,950	81,400	79,500	(0.44)	2,119	781K	62B
1401/03/30	78,600	78,600	81,200	79,850	1.20	2,734	2M	120B
1401/03/29	78,600	77,650	79,350	78,900	0.0	2,779	2M	119B
1401/03/28	80,550	77,900	80,550	78,900	(2.77)	3,649	2M	152B
1401/03/25	83,000	80,950	83,000	81,150	(1.7)	2,610	1M	117B
1401/03/24	82,950	81,650	83,400	82,550	(0.48)	3,956	3M	208B
1401/03/23	83,850	81,400	83,850	82,950	3.82	4,491	3M	275B
1401/03/22	78,500	77,550	80,900	79,900	2.37	3,611	2M	170B
1401/03/21	79,000	76,850	79,000	78,050	(0.13)	3,140	2M	140B
1401/03/18	77,950	77,950	78,700	78,150	0.26	2,711	1M	104B
1401/03/17	76,400	76,400	79,200	77,950	1.37	3,846	2M	148B
1401/03/16	77,500	76,400	78,150	76,900	(4.35)	5,638	3M	239B
1401/03/11	81,750	80,000	81,750	80,400	(1.95)	2,930	1M	108B
1401/03/10	82,100	81,250	82,500	82,000	0.99	3,826	2M	175B
1401/03/09	80,000	79,050	82,300	81,200	2.72	5,868	4M	310B
1401/03/08	79,000	78,300	80,100	79,050	0.19	3,766	2M	161B
1401/03/07	79,400	78,500	79,550	78,900	(0.63)	3,684	2M	171B
1401/03/04	79,700	78,950	80,800	79,400	0.38	4,196	2M	154B
1401/03/03	79,000	78,200	79,500	79,100	(0.06)	3,515	2M	162B
1401/03/02	80,150	77,600	80,900	79,150	(0.94)	4,376	3M	221B
1401/03/01	79,800	79,650	80,150	79,900	0.13	3,619	2M	179B
1401/02/31	80,000	79,050	81,000	79,800	(1.12)	3,975	2M	143B
1401/02/28	80,000	79,900	81,150	80,700	(0.86)	4,430	2M	142B
1401/02/27	81,250	80,050	82,000	81,400	0.0	5,229	3M	278B
1401/02/26	80,700	80,100	82,900	81,400	2.45	6,369	2M	202B
1401/02/25	80,650	78,650	81,200	79,450	(2.16)	7,706	3M	264B
1401/02/24	82,000	80,750	83,000	81,200	(1.16)	8,146	4M	351B
1401/02/21	80,800	80,800	83,350	82,150	0.18	6,297	3M	252B
1401/02/20	81,000	80,250	83,750	82,000	(0.24)	4,931	2M	165B
1401/02/19	85,750	81,700	85,750	82,200	(4.42)	12,491	8M	634B
1401/02/18	85,400	84,900	87,250	86,000	1.78	6,715	3M	293B
1401/02/17	83,000	82,500	85,400	84,500	3.55	7,449	4M	315B
1401/02/12	83,750	80,650	83,750	81,600	(2.74)	12,153	5M	441B
1401/02/11	85,800	83,000	85,800	83,900	(3.17)	6,292	3M	239B
1401/02/06	87,000	84,900	88,850	86,650	(2.2)	14,709	9M	753B
1401/02/05	89,800	86,500	89,800	88,600	(1.34)	6,662	6M	514B
1401/01/28	100,000	97,750	100,000	99,200	1.80	14,592	12M	1T
1401/01/27	96,750	96,300	98,400	97,450	3.84	9,850	8M	788B
1401/01/24	90,100	90,100	95,750	93,850	2.91	7,002	6M	586B
1401/01/23	92,100	90,150	92,750	91,200	(0.92)	4,951	4M	366B
1401/01/22	91,400	91,100	92,800	92,050	1.27	5,954	6M	508B
1401/01/21	90,300	90,200	91,700	90,900	1.06	6,083	5M	472B
1401/01/20	88,050	86,200	92,400	89,950	0.84	5,771	4M	346B
1401/01/17	90,800	88,200	91,000	89,200	0.0	4,835	3M	250B
1401/01/16	88,650	87,050	91,500	89,200	(0.89)	5,503	3M	281B
1401/01/15	93,000	87,500	93,200	90,000	(0.55)	9,644	6M	529B
1401/01/14	88,850	88,250	91,050	90,500	4.32	6,555	5M	455B
1401/01/10	86,800	85,350	86,800	86,750	4.90	6,503	7M	622B
1401/01/09	81,800	80,200	83,600	82,700	3.83	4,671	4M	357B
1401/01/07	78,300	78,300	81,000	79,650	1.98	3,036	2M	139B
1401/01/06	76,700	76,700	78,350	78,100	2.02	2,486	2M	145B
1400/12/28	76,500	75,500	77,450	76,550	0.92	1,811	848K	65B
1400/12/25	75,350	75,300	76,100	75,850	0.26	1,628	1M	94B
1400/12/24	75,000	75,000	76,250	75,650	0.27	1,701	1M	93B
1400/12/23	76,100	74,500	76,200	75,450	(0.66)	2,024	806K	61B
1400/12/22	76,200	74,900	76,600	75,950	(0.65)	2,279	1M	101B
1400/12/21	76,500	74,800	77,400	76,450	(0.33)	2,817	2M	131B
1400/12/18	74,950	74,500	77,800	76,700	2.13	3,278	3M	221B
1400/12/17	74,300	72,150	76,050	75,100	1.21	3,117	2M	124B
1400/12/16	71,500	71,500	74,400	74,200	4.65	4,358	3M	257B
1400/12/15	70,350	70,350	71,300	70,900	0.50	2,747	1M	84B
1400/12/14	70,350	70,000	71,250	70,550	0.14	2,185	1M	72B
1400/12/11	70,350	70,050	71,050	70,450	(0.14)	1,802	789K	56B
1400/12/09	70,300	70,150	71,000	70,550	(0.14)	1,654	582K	41B
1400/12/08	70,500	70,300	70,950	70,650	(0.21)	1,776	740K	52B
1400/12/07	70,350	70,350	71,800	70,800	0.43	2,673	955K	68B
1400/12/04	70,350	70,100	70,850	70,500	0.28	1,948	976K	69B
1400/12/03	70,000	69,550	70,500	70,300	0.0	2,097	1M	80B
1400/12/02	69,900	69,200	70,650	70,300	(0.28)	2,777	2M	136B
1400/12/01	70,800	69,600	70,800	70,500	(0.98)	2,544	811K	57B
1400/11/30	71,250	70,850	72,000	71,200	(0.07)	2,288	929K	66B
1400/11/27	71,300	70,500	71,950	71,250	0.28	2,299	787K	56B
1400/11/25	70,600	70,100	71,750	71,050	0.21	1,995	1M	103B
1400/11/24	70,950	69,800	70,950	70,900	(0.42)	1,728	631K	45B
1400/11/23	71,600	70,550	71,650	71,200	(0.28)	2,467	906K	64B
1400/11/20	72,000	70,050	72,100	71,400	(0.28)	3,491	991K	71B
1400/11/19	72,100	71,200	72,900	71,600	0.42	2,290	775K	56B
1400/11/18	73,000	69,700	73,000	71,300	(0.35)	2,611	1M	86B
1400/11/17	72,800	71,400	73,450	71,550	(4.79)	3,946	3M	228B
1400/11/16	75,700	72,950	76,500	75,150	(0.73)	3,729	2M	173B
1400/11/13	76,400	74,850	76,750	75,700	(1.37)	3,829	2M	138B
1400/11/12	76,900	76,000	77,250	76,750	(0.2)	2,453	987K	76B
1400/11/11	77,000	75,850	77,500	76,900	(0.13)	3,754	2M	183B
1400/11/10	78,250	75,900	78,250	77,000	3.08	4,368	2M	184B
1400/11/09	74,300	72,500	74,800	74,700	4.84	2,221	1M	107B
1400/11/06	71,350	67,800	73,900	71,250	(0.14)	3,872	3M	208B
1400/10/22	105,550	105,550	107,950	107,050	1.42	3,149	1M	108B
1400/10/21	106,550	104,700	107,200	105,550	0.86	2,480	686K	73B
1400/10/20	104,100	101,500	106,700	104,650	(0.71)	2,686	741K	77B
1400/10/19	108,650	104,400	109,000	105,400	(3.39)	2,734	896K	94B
1400/10/18	108,650	108,650	111,200	109,100	0.29	2,127	516K	56B
1400/10/15	108,000	107,700	110,091	108,789	0.54	2,013	527K	58B
1400/10/14	108,401	108,022	109,000	108,207	(2.67)	2,272	892K	96B
1400/10/13	111,952	109,154	112,303	111,174	(0.69)	2,111	502K	56B
1400/10/12	111,350	111,000	113,123	111,952	(0.05)	1,793	522K	58B
1400/10/11	112,310	110,800	113,549	112,003	(1.67)	2,186	659K	73B
1400/10/08	113,940	113,000	115,400	113,907	0.08	2,383	747K	85B
1400/10/07	113,918	112,009	114,751	113,811	(0.09)	2,241	606K	69B
1400/10/06	113,737	113,737	115,500	113,918	2.10	2,608	849K	97B
1400/10/05	110,200	108,800	115,000	111,574	(0.02)	2,447	608K	68B
1400/10/04	111,150	110,140	115,200	111,591	1.64	2,890	730K	82B
1400/10/01	106,820	106,600	110,488	109,791	4.34	2,627	1M	120B
1400/09/30	104,601	104,601	106,490	105,227	0.60	1,693	518K	55B
1400/09/29	103,820	103,820	105,990	104,601	0.08	2,159	1M	128B
1400/09/28	104,591	104,000	105,977	104,514	(1.51)	2,112	989K	103B
1400/09/27	105,587	105,587	107,332	106,112	0.50	2,258	556K	59B
1400/09/24	104,577	104,577	108,090	105,587	0.37	2,076	590K	62B
1400/09/23	100,270	100,270	108,840	105,196	1.47	5,809	1M	131B
1400/09/22	104,450	102,500	105,856	103,668	(2.07)	3,451	1M	120B
1400/09/21	106,601	104,900	106,760	105,856	(1.81)	2,432	689K	73B
1400/09/20	108,890	106,800	108,890	107,806	(1.65)	3,578	1M	129B
1400/09/17	108,990	108,879	110,300	109,620	0.20	2,599	639K	70B
1400/09/16	110,307	108,500	110,307	109,396	(0.83)	2,490	618K	67B
1400/09/15	110,900	109,134	111,100	110,307	(0.43)	2,633	595K	65B
1400/09/14	110,000	109,915	112,392	110,783	0.79	2,891	1M	160B
1400/09/13	108,841	108,673	113,301	109,915	0.01	3,185	1M	127B
1400/09/10	112,630	108,000	112,834	109,909	(2.59)	3,779	1M	142B
1400/09/09	111,861	111,861	113,501	112,834	(0.53)	2,700	806K	91B
1400/09/08	113,160	112,860	114,500	113,440	0.09	2,579	478K	54B
1400/09/07	115,172	111,807	115,172	113,335	0.37	2,636	594K	67B
1400/09/06	115,981	111,730	115,981	112,914	(2.05)	3,742	919K	104B
1400/09/03	116,081	114,186	117,500	115,281	(1.29)	3,403	981K	113B
1400/09/02	116,101	114,890	118,439	116,784	(0.45)	3,733	758K	88B
1400/09/01	116,500	116,390	118,443	117,312	2.52	3,393	858K	101B
1400/08/30	113,316	113,316	115,899	114,426	1.87	3,862	938K	107B
1400/08/29	115,500	111,169	117,517	112,321	(4.02)	6,643	2M	262B
1400/08/26	118,000	116,450	118,800	117,020	0.08	3,390	891K	104B
1400/08/25	115,000	115,000	118,514	116,924	0.04	3,328	862K	101B
1400/08/24	119,000	115,471	119,799	116,883	(2.85)	4,422	1M	120B
1400/08/23	120,800	119,000	122,000	120,311	1.80	4,617	1M	138B
1400/08/22	114,938	114,938	121,100	118,187	(2.31)	6,290	2M	274B
1400/08/19	123,400	118,850	124,120	120,987	(1.02)	6,557	2M	278B
1400/08/18	118,239	118,239	123,800	122,233	3.35	6,799	3M	354B
1400/08/17	116,350	116,014	119,700	118,276	0.73	5,173	3M	310B
1400/08/16	118,000	114,744	120,954	117,419	(1.22)	7,107	3M	340B
1400/08/15	114,630	114,630	119,318	118,868	4.60	6,216	4M	482B
1400/08/12	113,400	111,630	116,000	113,637	2.63	4,407	3M	335B
1400/08/11	108,700	108,001	113,550	110,730	2.23	4,366	3M	323B
1400/08/10	105,420	105,420	109,500	108,310	2.74	3,255	939K	102B
1400/08/09	109,519	103,700	109,999	105,419	(3.34)	5,198	1M	135B
1400/08/08	108,701	107,000	111,271	109,060	(0.53)	5,089	1M	163B
1400/08/05	108,026	106,447	110,920	109,639	3.52	4,028	1M	136B
1400/08/04	106,000	104,362	108,500	105,908	1.48	3,871	1M	154B
1400/08/03	104,000	102,600	106,199	104,362	(1.6)	4,333	1M	139B
1400/08/01	108,000	105,280	109,000	106,055	(4.3)	4,948	1M	150B
1400/07/28	110,000	109,020	112,330	110,816	0.42	4,119	1M	164B
1400/07/27	110,265	108,980	111,917	110,351	0.08	3,654	1M	158B
1400/07/26	107,020	107,020	112,890	110,265	0.59	4,156	1M	159B
1400/07/25	111,001	107,910	112,490	109,618	(0.98)	4,560	2M	165B
1400/07/24	107,000	107,000	110,876	110,702	4.83	4,027	2M	218B
1400/07/21	107,000	104,000	109,000	105,597	(2.5)	4,494	2M	220B
1400/07/20	112,000	107,492	112,300	108,302	(4.28)	5,474	2M	253B
1400/07/19	112,100	111,725	115,000	113,149	0.97	3,807	910K	103B
1400/07/18	112,291	109,000	115,000	112,057	(1.67)	4,356	1M	146B
1400/07/17	114,450	112,000	116,700	113,965	(2.82)	4,966	2M	198B
1400/07/14	116,642	114,972	118,300	117,274	1.15	4,479	1M	149B
1400/07/12	115,800	114,000	117,147	115,942	(0.73)	6,363	3M	306B
1400/07/11	118,000	115,435	119,624	116,798	(0.79)	9,045	4M	514B
1400/07/10	116,000	114,500	117,823	117,729	4.92	7,489	4M	527B
1400/07/07	105,580	105,580	113,118	112,213	4.16	7,226	3M	355B
1400/07/06	104,950	104,950	109,121	107,732	2.11	5,452	1M	160B
1400/07/04	107,900	102,550	107,900	105,501	0.64	5,889	2M	248B
1400/07/03	103,501	103,400	105,072	104,830	4.76	6,623	3M	302B
1400/06/31	99,000	96,560	103,990	100,069	0.81	7,139	2M	240B
1400/06/30	103,604	98,434	103,605	99,269	(4.19)	6,882	3M	250B
1400/06/29	103,450	102,527	105,940	103,614	1.06	4,496	1M	118B
1400/06/28	103,500	100,900	108,000	102,526	(3.22)	6,452	2M	201B
1400/06/27	109,795	104,200	109,795	105,940	(3.4)	5,973	2M	169B
1400/06/24	110,460	108,000	112,283	109,667	(1.0)	9,745	1M	149B
1400/06/23	108,010	108,010	111,799	110,771	2.21	7,118	1M	146B
1400/06/22	109,800	106,000	111,000	108,375	(1.41)	6,824	2M	173B
1400/06/21	114,000	108,100	114,000	109,922	(3.4)	6,766	2M	240B
1400/06/20	116,270	112,718	116,300	113,789	0.10	5,135	2M	174B
1400/06/17	114,622	112,200	114,980	113,679	(0.22)	14,250	2M	211B
1400/06/16	112,700	112,700	116,129	113,928	(1.9)	9,615	2M	237B
1400/06/15	118,700	114,510	118,700	116,129	(1.3)	10,525	2M	239B
1400/06/14	118,999	114,528	119,400	117,657	(0.68)	7,747	2M	253B
1400/06/13	117,000	115,611	119,937	118,461	3.71	8,954	4M	501B
1400/06/10	110,547	110,547	114,528	114,226	4.72	6,508	5M	557B
1400/06/09	104,550	104,515	114,000	109,075	(0.85)	9,419	3M	362B
1400/06/08	110,000	109,720	112,596	110,011	(4.75)	8,225	6M	688B
1400/06/07	116,850	112,306	118,222	115,494	(2.3)	12,474	5M	629B
1400/06/06	119,950	116,500	119,950	118,216	(0.46)	11,276	4M	466B
1400/06/03	121,900	116,000	121,900	118,757	(1.56)	11,936	4M	513B
1400/06/02	118,200	118,180	123,200	120,643	0.17	9,933	5M	642B
1400/06/01	123,900	118,200	123,900	120,438	(1.7)	13,377	6M	731B
1400/05/31	120,000	117,949	123,924	122,520	3.81	12,241	6M	715B
1400/05/24	116,242	114,400	121,300	118,023	1.54	8,926	4M	531B
1400/05/23	122,500	112,110	122,500	116,236	(1.43)	13,790	8M	879B
1400/05/20	117,200	115,130	118,983	117,927	4.07	13,904	9M	1T
1400/05/19	110,500	109,000	114,324	113,318	4.08	7,122	6M	691B
1400/05/18	108,578	107,111	110,007	108,880	0.28	6,538	3M	283B
1400/05/17	107,431	105,010	110,000	108,578	1.07	6,477	2M	254B
1400/05/16	108,697	105,000	112,500	107,431	(0.77)	10,195	7M	699B
1400/05/13	105,750	105,560	108,421	108,264	4.85	6,281	6M	629B
1400/05/12	104,259	101,233	104,750	103,259	0.50	7,417	3M	353B
1400/05/11	102,470	99,558	106,380	102,744	(0.57)	8,555	4M	388B
1400/05/10	103,995	101,116	103,995	103,337	4.34	14,852	11M	1T
1400/05/09	96,350	96,340	99,816	99,043	4.19	4,559	4M	350B
1400/05/06	92,000	91,950	95,308	95,063	4.73	10,007	8M	728B
1400/05/05	91,450	89,660	91,700	90,770	(0.22)	5,639	4M	335B
1400/05/04	90,000	90,000	91,922	90,974	1.45	5,382	2M	166B
1400/04/28	87,880	87,880	90,850	89,676	2.04	5,117	2M	155B
1400/04/27	88,000	87,500	88,511	87,879	(1.67)	4,279	2M	151B
1400/04/26	90,970	88,807	90,970	89,370	(0.83)	5,841	2M	205B
1400/04/23	89,500	89,500	90,990	90,114	0.29	5,601	2M	212B
1400/04/22	89,999	89,451	90,439	89,851	(0.75)	4,623	2M	168B
1400/04/21	90,900	89,700	91,180	90,531	0.42	4,766	3M	229B
1400/04/20	89,990	89,500	91,200	90,155	0.09	4,876	2M	170B
1400/04/19	92,000	89,360	92,000	90,075	(1.48)	5,232	2M	161B
1400/04/16	92,090	90,810	93,049	91,428	(0.23)	4,730	4M	376B
1400/04/15	91,200	90,752	93,400	91,640	0.05	6,294	4M	365B
1400/04/14	92,000	90,600	92,490	91,592	(0.49)	5,330	3M	250B
1400/04/13	91,310	89,050	93,420	92,047	(0.48)	5,472	3M	260B
1400/04/12	92,410	90,260	94,800	92,494	1.46	7,547	4M	330B
1400/04/09	90,101	90,000	91,920	91,159	1.94	8,455	4M	401B
1400/04/08	85,508	85,508	89,783	89,428	4.58	9,229	6M	570B
1400/04/07	85,500	84,680	86,991	85,508	(0.62)	4,896	3M	226B
1400/04/06	87,450	85,000	87,450	86,045	(0.16)	4,668	3M	218B
1400/04/05	84,700	84,500	87,600	86,182	2.14	5,455	4M	307B
1400/04/02	83,030	82,667	85,300	84,379	1.72	4,390	2M	183B
1400/04/01	82,710	82,710	83,570	82,952	0.25	3,383	2M	138B
1400/03/31	82,250	81,120	84,220	82,749	0.09	3,394	2M	149B
1400/03/30	83,508	82,300	84,200	82,677	(1.0)	3,584	2M	148B
1400/03/29	84,500	82,300	84,500	83,508	0.03	3,020	2M	128B
1400/03/26	82,500	82,200	84,895	83,484	0.20	3,762	2M	189B
1400/03/25	82,240	82,240	84,640	83,314	(1.28)	3,553	2M	146B
1400/03/24	85,500	83,641	85,790	84,390	(0.31)	4,139	2M	141B
1400/03/23	83,330	83,330	85,300	84,652	0.81	3,299	2M	169B
1400/03/22	83,200	83,200	84,970	83,968	(0.6)	3,266	2M	134B
1400/03/19	83,060	83,060	85,290	84,475	1.02	2,945	1M	116B
1400/03/18	83,250	82,802	84,750	83,623	(1.27)	5,630	3M	244B
1400/03/17	85,100	83,200	85,999	84,701	(0.22)	5,206	2M	154B
1400/03/12	84,980	83,737	85,520	84,892	1.38	4,068	2M	145B
1400/03/11	82,521	82,521	84,220	83,737	0.26	3,438	1M	93B
1400/03/10	83,857	81,000	86,049	83,516	(0.41)	4,755	2M	175B
1400/03/09	84,381	82,600	84,381	83,857	4.35	6,969	4M	341B
1400/03/08	77,810	77,500	80,753	80,363	4.49	3,757	2M	183B
1400/03/05	76,800	76,400	78,480	76,908	0.58	6,920	2M	148B
1400/03/04	74,000	74,000	77,500	76,462	3.57	5,352	2M	173B
1400/03/03	75,000	73,001	75,000	73,829	0.63	4,943	2M	118B
1400/03/02	72,970	72,900	75,300	73,364	(4.31)	5,010	3M	188B
1400/03/01	77,777	76,468	79,000	76,668	(4.75)	2,539	2M	133B
1400/02/29	80,610	78,800	81,900	80,492	(0.15)	3,036	2M	179B
1400/02/26	89,540	89,540	93,510	92,110	1.23	9,018	6M	582B
1400/02/25	89,200	89,200	92,500	90,987	0.56	5,436	2M	208B
1400/02/22	90,900	89,031	92,200	90,477	0.36	5,759	3M	241B
1400/02/21	89,475	88,903	90,580	90,151	3.03	6,335	4M	316B
1400/02/20	84,100	84,100	89,206	87,499	3.30	5,612	2M	183B
1400/02/19	84,000	84,000	85,499	84,704	(1.42)	3,348	1M	89B
1400/02/18	85,450	84,460	87,700	85,922	(0.75)	4,683	2M	145B
1400/02/15	83,700	83,700	88,000	86,575	1.42	4,410	2M	134B
1400/02/13	85,000	84,528	86,210	85,367	(1.32)	3,351	993K	85B
1400/02/12	86,190	85,000	87,700	86,511	(1.18)	3,579	1M	100B
1400/02/11	87,000	86,050	89,000	87,540	(0.77)	4,728	2M	169B
1400/02/08	88,850	87,000	88,850	88,220	1.20	4,445	2M	159B
1400/02/07	86,120	86,120	87,900	87,176	3.04	5,113	3M	248B
1400/02/06	80,500	80,500	86,700	84,607	2.89	5,078	2M	155B
1400/02/05	82,610	81,879	84,300	82,231	(2.58)	3,593	2M	126B
1400/02/04	85,085	84,000	85,500	84,411	(0.79)	3,789	1M	90B
1400/02/01	84,300	84,300	86,900	85,082	(0.83)	3,287	1M	126B
1400/01/31	85,010	84,715	87,980	85,795	0.45	4,204	2M	147B
1400/01/30	84,005	84,005	88,400	85,413	(0.36)	4,811	2M	165B
1400/01/29	85,718	85,718	85,810	85,719	(2.0)	2,077	1M	110B
1400/01/28	87,432	87,429	88,200	87,467	(1.96)	3,711	2M	207B
1400/01/25	89,620	86,813	91,260	89,213	0.83	7,034	2M	219B
1400/01/24	86,573	86,573	88,712	88,482	5.72	6,344	4M	348B
1400/01/23	80,150	80,150	85,300	83,691	2.47	6,339	2M	209B
1400/01/22	81,642	81,642	82,500	81,672	(1.96)	4,447	3M	220B
1400/01/21	83,307	83,307	84,000	83,308	(2.0)	2,277	2M	146B
1400/01/18	84,901	84,778	86,500	85,007	(1.74)	3,857	2M	136B
1400/01/17	87,500	85,600	88,899	86,508	0.27	4,157	1M	91B
1400/01/16	84,718	84,718	89,000	86,273	(0.2)	5,342	2M	160B
1400/01/15	86,440	86,439	86,600	86,444	(1.99)	4,444	3M	235B
1400/01/14	88,200	88,200	88,310	88,203	(2.0)	4,136	2M	194B
1400/01/11	89,130	89,130	91,010	89,999	(0.68)	4,245	2M	142B
1400/01/10	90,370	89,011	91,770	90,614	0.37	5,146	2M	146B
1400/01/08	91,020	89,953	91,420	90,278	(0.54)	5,099	2M	207B
1400/01/07	88,520	88,520	92,180	90,768	0.94	5,678	2M	202B
1399/12/27	93,900	88,090	93,900	89,926	0.10	7,788	5M	416B
1399/12/26	87,740	87,740	91,340	89,838	2.39	7,546	4M	388B
1399/12/25	84,490	84,470	90,000	87,740	1.82	8,800	4M	344B
1399/12/24	87,630	84,900	88,400	86,171	0.31	8,813	4M	328B
1399/12/23	81,200	81,200	86,773	85,906	4.94	11,629	6M	539B
1399/12/20	80,570	80,542	83,090	81,862	(0.39)	6,958	3M	219B
1399/12/19	82,000	80,700	84,500	82,185	2.36	11,855	3M	276B
1399/12/18	77,000	77,000	81,164	80,290	4.86	12,522	4M	361B
1399/12/17	74,350	74,350	77,990	76,570	0.94	7,857	3M	245B
1399/12/16	75,836	75,835	77,000	75,859	(1.97)	5,922	3M	218B
1399/12/13	79,350	75,501	79,350	77,382	2.66	8,971	4M	282B
1399/12/12	73,001	73,001	76,572	75,376	4.34	10,365	4M	296B
1399/12/11	70,500	70,500	73,950	72,238	1.21	9,622	3M	213B
1399/12/10	71,378	71,330	71,990	71,376	(1.94)	6,082	2M	170B
1399/12/09	72,613	72,613	73,200	72,785	(1.77)	7,216	3M	187B
1399/12/06	74,530	73,012	77,300	74,094	(0.42)	12,448	2M	174B
1399/12/05	72,200	72,020	76,500	74,407	1.38	12,028	3M	217B
1399/12/04	73,410	73,388	74,000	73,392	(1.99)	6,080	3M	246B
1399/12/03	75,600	74,836	76,000	74,885	(1.94)	5,630	3M	200B
1399/12/02	75,010	75,010	79,000	76,363	0.25	9,287	3M	219B
1399/11/29	75,840	75,773	78,850	76,169	(1.49)	6,368	2M	153B
1399/11/28	77,413	77,313	78,000	77,319	(1.99)	4,371	2M	177B
1399/11/27	78,780	78,775	79,790	78,890	(1.86)	7,289	4M	287B
1399/11/26	83,500	80,176	83,500	80,382	(1.75)	6,133	3M	278B
1399/11/25	80,893	80,893	83,540	81,812	2.97	10,968	5M	390B
1399/11/21	77,785	76,600	80,056	79,454	1.16	9,456	3M	260B
1399/11/20	80,083	76,271	80,083	78,543	2.98	9,082	4M	329B
1399/11/19	75,100	74,500	76,325	76,270	4.92	6,284	3M	194B
1399/11/18	73,431	71,620	74,800	72,691	(3.22)	10,612	5M	351B
1399/11/15	76,805	73,700	79,520	75,113	(2.82)	9,352	3M	246B
1399/11/14	76,590	76,190	79,890	77,295	(2.33)	9,045	3M	228B
1399/11/13	79,000	77,770	81,500	79,138	(2.23)	8,919	3M	235B
1399/11/12	85,300	79,510	85,300	80,942	(2.58)	10,945	4M	309B
1399/11/11	78,010	78,010	83,798	83,085	4.11	13,018	3M	275B
1399/11/08	77,600	77,260	83,335	79,808	(1.8)	10,919	4M	317B
1399/11/07	81,000	80,543	83,500	81,272	(4.14)	8,035	3M	247B
1399/11/06	84,006	84,005	87,994	84,782	(4.12)	12,710	6M	483B
1399/11/05	92,007	83,245	92,007	88,426	0.91	13,731	6M	538B
1399/11/04	88,000	85,455	88,098	87,626	4.44	5,747	2M	165B
1399/11/01	83,976	81,300	83,976	83,903	4.91	6,131	2M	187B
1399/10/30	76,500	76,500	80,221	79,978	4.68	9,327	4M	317B
1399/10/29	75,300	75,300	82,000	76,401	(3.61)	14,873	5M	411B
1399/10/27	79,250	79,240	82,000	79,263	(4.97)	13,380	6M	446B
1399/10/24	83,278	83,278	85,775	83,410	(4.85)	15,261	7M	573B
1399/10/23	87,626	87,621	90,050	87,661	(4.96)	12,873	4M	335B
1399/10/22	95,080	90,326	96,000	92,232	2.13	13,513	5M	423B
1399/10/13	179,000	173,769	187,500	180,610	0.23	26,368	6M	1T
1399/10/10	181,062	179,501	182,440	180,196	(1.68)	16,447	2M	382B
1399/10/09	182,500	182,500	184,550	183,279	(1.2)	14,028	2M	429B
1399/10/08	184,000	182,550	191,000	185,503	(1.05)	16,595	3M	482B
1399/10/07	183,100	183,100	191,000	187,472	0.08	16,773	2M	449B
1399/10/06	188,600	184,650	191,280	187,330	2.04	19,137	3M	608B
1399/10/03	183,000	180,400	186,200	183,593	(0.51)	15,578	2M	414B
1399/10/02	184,000	182,011	189,900	184,539	(1.71)	16,268	3M	470B
1399/10/01	189,900	184,670	193,250	187,748	(1.81)	14,489	2M	464B
1399/09/30	195,501	182,000	195,501	191,211	2.70	17,646	4M	692B
1399/09/29	186,390	175,000	186,478	186,192	4.84	12,289	2M	462B
1399/09/26	175,432	167,363	183,000	177,599	1.24	18,898	4M	684B
1399/09/25	175,001	174,647	182,400	175,432	(4.57)	9,986	3M	455B
1399/09/24	189,530	181,767	189,530	183,838	(3.92)	24,025	5M	905B
1399/09/23	193,000	185,000	198,500	191,333	0.36	20,092	4M	787B
1399/09/22	187,870	184,500	191,052	190,641	4.77	27,025	7M	1T
1399/09/19	183,020	178,400	185,821	181,955	(2.32)	36,289	4M	708B
1399/09/18	187,000	183,000	191,000	186,282	(1.93)	28,632	4M	698B
1399/09/17	194,950	185,000	196,990	189,939	(1.72)	32,111	5M	896B
1399/09/16	184,390	184,390	193,600	193,262	4.82	27,593	8M	2T
1399/09/15	180,100	178,360	188,000	184,381	0.37	19,085	3M	570B
1399/09/12	182,510	178,000	186,497	183,704	0.41	20,620	3M	578B
1399/09/11	180,840	175,830	185,500	182,960	0.73	21,313	4M	715B
1399/09/10	186,000	176,500	186,000	181,638	1.01	25,644	6M	1T
1399/09/09	178,000	175,000	180,029	179,817	4.88	18,108	5M	972B
1399/09/08	160,000	160,000	172,949	171,457	4.09	16,781	4M	619B
1399/09/05	156,570	156,570	167,248	164,714	3.41	21,717	4M	739B
1399/09/04	162,010	157,000	164,000	159,284	(3.25)	18,662	3M	536B
1399/09/03	165,400	163,000	170,000	164,631	(0.6)	15,544	3M	431B
1399/09/02	161,990	158,500	171,900	165,628	(0.67)	14,958	3M	548B
1399/09/01	172,800	163,315	172,800	166,743	(3.01)	19,809	5M	852B
1399/08/28	170,000	169,000	174,000	171,910	0.63	19,720	4M	607B
1399/08/27	168,300	168,000	175,000	170,833	1.20	16,900	4M	657B
1399/08/26	167,300	161,660	171,980	168,807	(0.08)	15,138	3M	535B
1399/08/25	176,600	161,200	176,600	168,941	0.31	17,607	5M	764B
1399/08/24	167,150	164,600	168,568	168,414	4.90	9,396	2M	341B
1399/08/21	157,910	152,950	164,624	160,541	2.40	18,397	4M	647B
1399/08/20	159,000	154,010	159,999	156,785	2.54	15,183	2M	387B
1399/08/19	155,000	149,500	157,670	152,901	1.82	18,565	4M	600B
1399/08/18	152,990	149,707	152,990	150,173	(4.7)	5,863	4M	602B
1399/08/17	157,334	157,334	165,040	157,586	(4.85)	5,618	5M	792B
1399/08/14	165,641	160,000	165,641	165,614	4.98	10,569	2M	371B
1399/08/12	151,720	151,720	160,000	157,754	0.29	12,526	2M	316B
1399/08/11	161,990	154,400	161,990	157,296	(2.73)	13,249	3M	482B
1399/08/10	156,500	156,500	162,862	161,706	4.25	20,328	5M	883B
1399/08/07	150,600	146,011	156,696	155,107	3.93	18,957	5M	778B
1399/08/06	156,000	146,300	158,520	149,235	(3.08)	20,038	5M	680B
1399/08/05	152,800	152,800	158,900	153,982	(3.51)	23,801	4M	643B
1399/08/03	168,005	158,334	169,990	159,588	(4.25)	19,784	6M	967B
1399/07/30	166,864	162,500	166,864	166,667	4.88	17,847	4M	691B
1399/07/29	152,600	152,600	166,100	158,919	(1.0)	26,430	6M	983B
1399/07/28	162,000	160,144	165,000	160,525	(4.77)	17,105	4M	682B
1399/07/27	173,500	168,323	173,500	168,572	(4.86)	22,747	5M	889B
1399/07/23	181,200	175,000	182,724	177,182	(3.08)	23,459	3M	515B
1399/07/22	183,290	178,090	186,052	182,811	0.62	30,588	5M	938B
1399/07/21	177,000	176,900	186,900	181,680	0.18	31,567	6M	1T
1399/07/20	175,340	175,340	184,929	181,358	2.97	33,288	6M	1T
1399/07/19	179,998	172,500	181,000	176,123	(1.65)	30,540	5M	934B
1399/07/16	177,998	173,000	180,164	179,069	4.36	35,517	6M	1T
1399/07/14	172,000	171,049	176,544	171,585	(4.7)	30,478	6M	996B
1399/07/13	179,900	176,546	188,490	180,051	(3.11)	35,043	9M	2T
1399/07/12	180,500	178,900	194,207	185,837	0.12	47,686	10M	2T
1399/07/09	186,888	179,000	187,124	185,614	4.15	30,755	5M	989B
1399/07/08	169,610	169,601	180,154	178,214	3.87	46,049	7M	1T
1399/07/07	171,567	171,567	174,013	171,576	(4.99)	19,456	6M	990B
1399/07/06	180,700	180,584	180,900	180,596	(4.99)	13,442	6M	1T
1399/07/05	194,000	182,551	200,000	190,088	(1.07)	54,411	11M	2T
1399/07/02	191,964	185,010	193,950	192,140	4.02	57,723	15M	3T
1399/07/01	184,954	176,147	184,954	184,715	4.86	38,855	18M	3T
1399/06/31	167,900	167,900	182,334	176,147	1.44	66,497	13M	2T
1399/06/30	180,000	171,514	182,990	173,652	(3.82)	121,797	12M	2T
1399/06/29	174,980	166,850	183,734	180,541	3.18	177,347	30M	5T
1399/06/26	174,985	174,985	174,985	174,985	5.00	46,025	6M	1T
1399/06/25	166,653	166,653	166,653	166,653	5.00	17,742	961K	160B
1399/06/24	158,718	158,718	158,718	158,718	5.00	17,382	1M	207B
1399/06/23	151,160	151,160	151,160	151,160	5.00	23,501	2M	296B
1399/06/22	143,962	143,962	143,962	143,962	5.00	16,854	1M	160B
1399/06/19	133,300	133,300	137,616	137,107	4.61	58,376	6M	762B
1399/06/18	132,201	130,758	136,561	131,063	(4.78)	87,771	12M	2T
1399/06/17	139,000	137,465	139,950	137,640	(4.88)	79,158	12M	2T
1399/06/16	148,598	138,000	148,598	144,700	2.25	92,776	12M	2T
1399/06/15	142,700	137,022	149,888	141,522	(1.88)	212,105	26M	4T
1399/06/12	144,233	144,233	144,233	144,233	(5.0)	1,623	787K	114B
1399/06/11	151,824	151,824	151,824	151,824	(5.0)	1,899	613K	93B
1399/06/10	159,814	159,814	159,814	159,814	(5.0)	10,729	4M	563B
1399/06/05	157,000	156,000	170,152	168,225	3.81	122,109	22M	4T
1399/06/04	162,841	147,333	162,841	162,050	4.49	122,523	26M	4T
1399/06/03	152,194	152,194	152,194	155,087	(3.19)	1,648	365K	56B
1399/06/02	157,902	157,902	157,902	160,204	(3.61)	1,236	413K	65B
1399/06/01	166,212	166,212	166,212	166,212	(5.0)	1,917	799K	133B
1399/05/29	174,960	174,960	174,960	174,960	(5.0)	2,816	568K	99B
1399/05/28	184,168	184,168	184,168	184,168	(5.0)	4,515	921K	170B
1399/05/27	206,000	187,283	206,000	193,861	(1.66)	45,827	12M	2T
1399/05/26	197,238	190,000	197,238	197,140	4.95	30,515	27M	5T
1399/05/25	187,846	187,846	187,846	187,846	5.00	17,174	890K	167B
1399/05/22	178,901	178,901	178,901	178,901	5.00	13,652	1M	230B
1399/05/20	171,463	171,463	171,463	170,382	4.34	12,728	553K	95B
1399/05/19	164,880	164,880	164,880	163,299	3.99	10,527	509K	84B
1399/05/15	160,656	160,656	160,656	157,029	2.63	6,971	382K	61B
1399/05/14	155,919	155,919	155,919	153,006	3.04	13,370	442K	69B
1399/05/13	152,095	152,095	152,095	148,495	2.51	8,463	366K	56B
1399/05/12	148,558	148,558	148,558	144,853	2.38	7,293	346K	51B
1399/05/11	144,453	144,453	144,453	141,484	2.84	8,660	413K	60B
1399/05/08	141,409	141,409	141,409	137,575	2.15	7,364	359K	51B
1399/05/07	137,148	137,148	137,148	134,676	3.11	13,608	518K	71B
1399/05/06	131,728	131,728	131,728	130,618	4.11	11,482	686K	90B
1399/05/05	128,579	128,579	128,579	125,456	2.45	8,185	408K	53B
1399/05/04	125,956	125,956	125,956	122,457	2.08	6,969	347K	44B
1399/05/01	124,101	124,101	124,101	119,959	1.50	5,350	277K	34B
1399/04/31	121,545	121,545	121,545	118,192	2.10	8,478	390K	47B
1399/04/30	119,259	119,259	119,259	115,758	1.92	6,709	355K	42B
1399/04/29	116,817	116,817	116,817	113,580	2.09	7,702	387K	45B
1399/04/28	113,383	113,383	113,383	111,255	3.03	11,008	561K	64B
1399/04/25	112,272	112,272	112,272	107,984	0.99	3,593	202K	23B
1399/04/24	108,746	108,746	108,746	106,926	3.24	8,710	662K	72B
1399/04/23	106,873	106,873	106,873	103,568	1.75	7,807	358K	38B
1399/04/22	104,777	104,777	104,777	101,784	2.00	6,634	408K	43B
1399/04/21	102,872	102,872	102,872	99,788	1.85	7,498	378K	39B
1399/04/18	99,632	99,632	99,632	97,974	3.25	6,486	726K	72B
1399/04/17	98,057	98,057	98,057	94,888	1.61	7,645	359K	35B
1399/04/16	95,840	95,840	95,840	93,388	2.31	10,358	516K	49B
1399/04/15	94,105	94,105	94,105	91,277	1.84	8,118	412K	39B
1399/04/07	101,647	101,647	101,647	98,364	1.61	6,465	332K	34B
1399/04/04	100,940	100,940	100,940	96,807	0.70	3,115	157K	16B
1399/04/03	98,665	98,665	98,665	96,134	2.31	8,318	517K	51B
1399/04/02	97,131	97,131	97,131	93,967	1.58	7,061	354K	34B
1399/04/01	95,523	95,523	95,523	92,506	1.68	7,144	377K	36B
1399/03/31	93,684	93,684	93,684	90,975	1.96	7,998	440K	41B
1399/03/27	92,414	92,414	92,414	89,223	1.37	6,122	324K	30B
1399/03/26	91,259	91,259	91,259	88,014	1.27	5,890	299K	27B
1399/03/25	90,104	90,104	90,104	86,914	1.28	5,956	302K	27B
1399/03/24	89,015	89,015	89,015	85,814	1.22	5,507	289K	26B
1399/03/21	88,438	88,438	88,438	84,777	0.65	3,541	181K	16B
1399/03/20	87,794	87,794	87,794	84,227	0.73	4,329	203K	18B
1399/03/19	83,614	83,614	83,614	83,614	5.00	2,775	1M	118B
1399/03/18	79,633	79,633	79,633	79,633	5.00	7,892	2M	134B
1399/03/17	75,841	75,841	75,841	75,841	5.00	2,774	2M	124B
1399/03/13	72,230	72,230	72,230	72,230	5.00	2,209	2M	116B
1399/03/12	68,791	68,791	68,791	68,791	5.00	3,406	2M	115B
1399/03/11	68,516	68,516	68,516	65,516	0.40	2,519	123K	8B
1399/03/10	68,374	68,374	68,374	65,254	0.21	1,334	64K	4B
1399/03/07	65,119	65,119	65,119	65,119	6411.90	3,350,038	183M	12T