Name: پتروشیمی جم پیلن
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی جم پیلن
جم پیلن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	294,700	294,700	302,000	294,900	(2.93)	1,479	1M	387B
1405/06/28	313,000	303,200	318,000	303,800	(2.78)	1,527	1M	417B
1405/06/25	317,900	308,600	317,900	312,500	1.20	809	852K	266B
1405/06/24	294,000	294,000	310,400	308,800	2.46	452	606K	187B
1405/06/23	308,900	300,200	309,700	301,400	(2.59)	1,873	3M	800B
1405/06/22	310,400	304,500	310,400	309,400	2.65	1,005	1M	335B
1405/06/21	304,500	293,600	304,500	301,400	1.93	951	1M	361B
1405/06/18	297,700	289,100	297,700	295,700	2.28	1,183	1M	394B
1405/06/17	289,100	289,100	289,100	289,100	2.99	342	782K	226B
1405/06/16	277,000	275,000	280,900	280,700	2.90	660	728K	204B
1405/06/15	273,300	269,200	273,400	272,800	2.75	1,286	2M	437B
1405/06/14	265,600	257,900	265,600	265,500	2.95	1,296	2M	618B
1405/06/11	248,100	248,100	263,300	257,900	0.86	1,485	2M	599B
1405/06/10	258,900	246,100	258,900	255,700	1.71	1,753	3M	660B
1405/06/09	245,100	245,000	252,300	251,400	2.61	1,700	3M	879B
1405/06/08	245,000	245,000	245,000	245,000	2.98	562	2M	450B
1405/06/07	245,000	245,000	245,000	245,000	2.98	562	2M	450B
1405/06/04	237,900	237,900	237,900	237,900	2.99	380	941K	224B
1405/06/03	223,900	223,900	234,700	231,000	1.36	1,823	3M	623B
1405/06/02	226,000	226,000	233,000	227,900	(2.15)	2,039	3M	762B
1405/06/01	241,400	230,400	241,400	232,900	(1.94)	1,887	2M	488B
1405/05/31	236,000	236,000	244,600	237,500	(0.79)	2,151	3M	605B
1405/05/28	236,500	236,500	242,400	239,400	(1.2)	1,767	2M	377B
1405/05/27	242,500	242,300	246,900	242,300	(2.96)	1,985	4M	973B
1405/05/26	263,600	248,500	263,600	249,400	(2.62)	4,766	7M	2T
1405/05/25	256,200	251,000	256,200	256,100	2.93	1,089	2M	411B
1405/05/24	248,800	248,800	248,800	248,800	2.98	354	906K	225B
1405/05/21	242,000	235,500	242,000	241,600	2.81	1,283	2M	389B
1405/05/20	242,000	235,500	242,000	241,600	2.81	1,283	2M	389B
1405/05/19	235,500	228,600	235,500	235,000	2.75	496	918K	216B
1405/05/18	228,700	225,000	228,700	228,700	2.97	1,539	3M	782B
1405/05/17	222,100	222,100	222,100	222,100	2.97	362	1M	312B
1405/05/14	215,700	215,700	215,700	215,700	2.96	271	985K	213B
1405/05/13	209,500	209,500	209,500	209,500	3.00	406	1M	241B
1405/05/12	209,500	209,500	209,500	209,500	3.00	406	1M	241B
1405/05/11	203,600	197,700	203,600	203,400	2.88	648	1M	265B
1405/05/10	198,100	194,100	198,300	197,700	2.65	918	1M	295B
1405/05/07	197,700	188,100	198,900	192,600	(0.67)	1,186	2M	315B
1405/05/06	193,900	193,900	193,900	193,900	2.97	535	2M	361B
1405/05/05	188,600	183,700	188,600	188,300	2.78	1,342	2M	447B
1405/05/04	183,200	183,200	183,200	183,200	2.98	199	619K	113B
1405/05/03	178,000	175,000	178,000	177,900	2.89	908	2M	325B
1405/04/31	172,900	172,900	172,900	172,900	2.98	199	633K	109B
1405/04/30	167,900	167,200	167,900	167,900	2.94	365	702K	118B
1405/04/29	163,100	161,000	163,100	163,100	2.97	335	778K	127B
1405/04/28	158,200	158,200	162,500	158,400	(2.82)	844	1M	215B
1405/04/27	163,000	163,000	163,000	163,000	(2.98)	244	831K	135B
1405/04/24	163,200	162,700	170,300	168,000	1.57	738	969K	163B
1405/04/23	165,200	165,200	168,700	165,400	(2.88)	1,546	2M	277B
1405/04/22	170,300	170,300	172,800	170,300	(2.96)	988	2M	419B
1405/04/21	175,500	175,500	175,500	175,500	(2.99)	278	602K	106B
1405/04/20	180,000	180,000	185,500	180,900	(2.48)	1,740	4M	655B
1405/04/17	186,600	175,800	186,600	185,500	2.37	3,997	11M	2T
1405/04/16	181,200	181,200	181,200	181,200	2.95	279	1M	188B
1405/04/15	176,000	176,000	176,000	176,000	2.98	217	692K	122B
1405/04/14	176,000	176,000	176,000	176,000	2.98	217	692K	122B
1405/04/13	176,000	176,000	176,000	176,000	2.98	217	692K	122B
1405/04/10	176,000	176,000	176,000	176,000	2.98	217	692K	122B
1405/04/09	170,900	170,900	170,900	170,900	2.95	226	801K	137B
1405/04/08	166,000	166,000	166,000	166,000	2.98	196	492K	82B
1405/04/07	160,000	154,400	161,800	161,200	2.61	1,927	5M	827B
1405/04/06	157,100	155,500	157,100	157,100	2.96	730	2M	301B
1405/04/03	152,590	152,000	152,590	152,590	3.00	828	4M	677B
1405/04/01	147,770	147,770	156,890	148,150	(2.74)	2,394	8M	1T
1405/03/31	152,330	152,330	152,330	152,330	(3.0)	398	703K	107B
1405/03/30	158,100	153,360	158,100	157,040	(2.74)	281	1M	188B
1404/12/09	200,200	188,640	200,200	191,930	(1.31)	190	168K	32B
1404/12/06	194,800	190,160	195,600	194,470	2.31	276	118K	23B
1404/12/05	189,000	189,000	193,900	190,080	(1.32)	295	194K	37B
1404/12/04	188,200	188,200	193,880	192,620	1.90	267	166K	32B
1404/12/03	187,770	187,770	191,500	189,020	(2.19)	422	208K	39B
1404/12/02	193,260	193,260	193,500	193,260	(3.0)	295	364K	70B
1404/11/29	207,280	195,320	207,310	199,230	(1.03)	268	175K	35B
1404/11/28	200,720	199,000	201,460	201,310	2.92	316	449K	90B
1404/11/27	194,700	194,700	200,700	195,600	(2.55)	695	369K	72B
1404/11/26	200,720	200,720	200,730	200,720	(3.0)	312	280K	56B
1404/11/25	216,100	204,000	216,400	206,920	(1.61)	501	336K	70B
1404/11/21	210,000	210,000	220,000	210,300	(2.86)	671	1M	213B
1404/11/20	216,490	216,490	216,500	216,490	(3.0)	227	246K	53B
1404/11/19	227,080	213,860	227,080	223,180	1.23	1,027	1M	279B
1404/11/18	218,620	218,620	220,470	220,470	3.00	358	1M	252B
1404/11/14	218,600	211,890	218,600	214,050	0.85	876	772K	165B
1404/11/13	212,800	210,150	212,800	212,240	2.72	1,241	2M	374B
1404/11/12	200,000	196,060	208,180	206,610	2.22	1,030	2M	408B
1404/11/11	206,160	200,730	213,000	202,120	(2.32)	642	855K	173B
1404/11/08	204,170	204,170	215,490	206,930	(1.69)	1,076	1M	246B
1404/11/07	210,480	210,480	210,480	210,480	(3.0)	283	467K	98B
1404/11/06	216,980	216,980	216,980	216,980	(3.0)	162	226K	49B
1404/11/05	223,690	223,690	223,750	223,690	(3.0)	294	290K	65B
1404/11/04	242,950	228,910	242,950	230,600	(2.28)	888	875K	202B
1404/11/01	237,490	232,450	237,670	235,980	2.27	952	1M	241B
1404/10/30	231,000	230,240	237,160	230,750	(2.78)	931	745K	172B
1404/10/29	237,100	237,000	244,250	237,360	(2.85)	1,175	3M	698B
1404/10/28	251,790	244,250	251,790	244,320	(2.97)	692	3M	647B
1404/10/24	251,800	251,800	251,800	251,800	(3.0)	134	224K	56B
1404/10/23	259,590	259,580	259,590	259,580	(3.0)	429	477K	124B
1404/10/22	278,800	262,930	278,800	267,600	(1.28)	2,294	1M	400B
1404/10/21	264,000	264,000	278,450	271,060	0.27	1,359	678K	184B
1404/10/20	270,320	270,320	278,090	270,340	(2.99)	1,922	3M	857B
1404/10/17	280,590	272,850	280,590	278,680	2.30	1,592	2M	565B
1404/10/16	272,420	272,420	272,420	272,420	3.00	143	857K	234B
1404/10/15	257,100	257,100	264,580	264,490	2.96	981	4M	1T
1404/10/14	271,000	255,530	271,000	256,880	(2.49)	1,224	2M	387B
1404/10/10	255,750	255,750	263,900	263,430	2.81	476	876K	231B
1404/10/09	262,000	256,050	262,000	256,220	(2.93)	528	1M	269B
1404/10/08	272,000	258,400	272,000	263,960	(0.13)	843	976K	258B
1404/10/07	258,000	258,000	264,860	264,300	2.78	700	1M	321B
1404/10/06	257,960	250,310	257,960	257,150	2.68	1,074	734K	189B
1404/10/03	250,450	250,000	250,450	250,450	3.00	504	948K	238B
1404/10/02	244,750	240,010	244,750	243,160	1.28	589	514K	125B
1404/10/01	241,780	235,580	241,790	240,080	2.27	892	741K	178B
1404/09/30	234,890	229,870	234,890	234,750	2.94	926	1M	318B
1404/09/29	224,100	224,100	228,660	228,050	2.73	1,354	713K	163B
1404/09/26	220,000	219,790	224,500	222,000	0.37	366	292K	65B
1404/09/25	220,000	216,000	222,590	221,180	2.35	572	1M	222B
1404/09/24	214,250	211,090	217,060	216,110	2.55	950	1M	217B
1404/09/23	209,720	209,720	215,880	210,740	0.26	510	141K	30B
1404/09/22	213,610	208,710	214,620	210,190	0.87	393	301K	64B
1404/09/19	208,000	207,990	210,720	208,370	0.47	248	229K	48B
1404/09/18	201,150	201,150	208,140	207,390	2.63	476	491K	102B
1404/09/17	200,600	200,600	204,990	202,080	(0.01)	620	259K	52B
1404/09/16	207,800	199,650	207,800	202,100	(1.22)	438	693K	140B
1404/09/15	202,050	202,050	207,590	204,600	0.79	675	465K	95B
1404/09/12	204,000	202,170	206,100	203,000	0.42	900	360K	73B
1404/09/11	200,650	198,040	203,950	202,160	0.75	376	767K	155B
1404/09/10	201,770	199,660	202,000	200,650	0.35	829	861K	173B
1404/09/09	200,000	197,670	200,990	199,960	1.57	1,156	838K	168B
1404/09/08	195,500	193,200	196,960	196,870	2.95	602	1M	272B
1404/09/05	197,390	188,880	197,390	191,230	(0.31)	1,128	900K	172B
1404/09/04	191,980	190,620	191,980	191,830	2.92	271	972K	186B
1404/09/02	187,970	185,000	187,970	186,390	0.15	575	2M	341B
1404/09/01	186,980	184,930	187,790	186,120	1.10	750	514K	96B
1404/08/28	184,120	182,300	184,120	184,100	2.99	764	3M	555B
1404/08/27	178,840	176,250	178,840	178,760	2.95	348	2M	394B
1404/08/26	173,700	172,490	175,130	173,640	0.63	345	1M	192B
1404/08/25	172,790	172,390	173,190	172,550	0.35	386	420K	73B
1404/08/24	172,720	171,420	173,270	171,940	0.17	402	304K	52B
1404/08/21	171,570	170,690	173,980	171,640	0.44	566	426K	73B
1404/08/20	174,000	169,750	174,000	170,890	0.06	1,037	784K	134B
1404/08/19	172,970	170,060	172,970	170,780	0.40	272	347K	59B
1404/08/18	173,420	168,130	173,420	170,100	(1.27)	1,167	1M	185B
1404/08/17	173,850	170,000	173,850	172,280	(0.01)	466	902K	155B
1404/08/14	172,000	171,100	173,920	172,290	(0.33)	234	557K	96B
1404/08/13	173,220	171,990	173,410	172,860	(0.21)	415	436K	75B
1404/08/12	173,390	172,670	174,850	173,230	0.04	363	744K	129B
1404/08/11	174,000	172,470	174,000	173,160	(0.12)	304	386K	67B
1404/08/10	174,950	172,210	174,950	173,370	(0.33)	228	542K	94B
1404/08/07	176,500	173,540	176,500	173,950	(0.55)	266	577K	100B
1404/08/06	174,750	173,350	175,900	174,910	(0.09)	244	297K	52B
1404/08/05	178,530	174,510	178,530	175,060	(0.07)	230	255K	45B
1404/08/04	174,000	173,970	178,600	175,190	1.03	239	276K	49B
1404/08/03	170,000	170,000	174,000	173,400	(0.05)	363	218K	38B
1404/07/30	174,400	170,150	174,570	173,480	2.35	408	708K	123B
1404/07/29	169,700	168,500	171,000	169,490	(0.14)	159	321K	54B
1404/07/28	171,920	167,800	171,920	169,720	0.69	371	582K	99B
1404/07/27	168,550	167,700	168,550	168,550	2.99	534	7M	1T
1404/07/26	160,350	160,350	163,700	163,650	2.96	126	732K	120B
1404/07/23	159,680	157,430	159,680	158,940	(0.15)	172	188K	30B
1404/07/22	162,500	157,020	162,500	159,180	0.52	395	326K	52B
1404/07/21	159,530	157,080	159,530	158,360	2.24	321	536K	85B
1404/07/20	152,000	151,220	155,670	154,890	2.48	332	613K	95B
1404/07/19	154,800	150,100	154,800	151,140	0.13	162	153K	23B
1404/07/16	154,810	147,090	154,810	150,940	(0.09)	347	469K	71B
1404/07/15	154,750	150,630	154,750	151,080	0.45	198	202K	31B
1404/07/14	151,190	150,000	151,190	150,400	2.46	328	587K	89B
1404/07/13	149,070	149,070	149,070	146,790	1.42	105	333K	50B
1404/07/12	146,400	145,650	146,640	144,730	1.66	152	392K	58B
1404/07/09	141,060	140,000	144,450	142,370	(0.14)	560	405K	58B
1404/07/08	144,000	140,500	144,350	142,570	1.65	515	664K	95B
1404/07/07	141,350	141,350	141,350	140,250	2.19	89	549K	78B
1404/07/06	139,290	139,290	139,290	137,240	1.48	131	371K	52B
1404/07/05	133,120	133,120	137,180	135,240	1.54	485	388K	53B
1404/07/02	133,690	132,000	136,340	133,190	0.62	440	355K	48B
1404/07/01	131,970	131,970	134,790	132,370	0.30	169	179K	24B
1404/06/31	133,690	133,010	134,780	131,970	0.85	160	226K	30B
1404/06/30	130,630	130,630	135,020	130,860	(2.82)	258	711K	93B
1404/06/29	131,750	131,750	131,750	134,660	(0.85)	82	209K	28B
1404/06/26	136,290	133,050	136,930	135,820	(0.37)	287	384K	52B
1404/06/25	137,200	133,290	137,200	136,330	2.33	504	810K	110B
1404/06/24	135,460	135,460	135,460	133,230	1.30	85	338K	46B
1404/06/23	134,370	134,370	134,370	131,520	0.81	50	210K	28B
1404/06/22	132,340	132,340	132,340	130,460	1.53	94	398K	53B
1404/06/18	131,080	131,080	131,080	128,490	0.96	95	257K	34B
1404/06/17	129,690	127,870	129,690	127,270	1.07	72	289K	38B
1404/06/16	124,100	124,100	127,460	125,920	1.75	193	522K	66B
1404/06/15	125,820	123,710	125,820	123,750	1.30	273	368K	46B
1404/06/12	125,300	123,450	125,410	122,160	0.25	141	92K	11B
1404/06/11	118,700	118,700	124,650	121,860	0.69	266	218K	27B
1404/06/09	118,140	117,710	121,280	121,020	(0.27)	149	154K	18B
1404/06/08	118,200	118,140	118,200	121,350	(0.36)	128	96K	11B
1404/06/05	118,910	118,650	120,400	121,790	(0.43)	290	120K	14B
1404/06/04	119,240	119,240	119,300	122,310	(0.5)	159	133K	16B
1404/06/03	123,290	119,610	123,990	122,920	(0.31)	223	85K	10B
1404/06/01	124,490	119,820	124,490	123,300	(0.18)	247	64K	8B
1404/05/29	124,330	122,060	125,000	123,520	(0.03)	579	212K	26B
1404/05/28	122,000	121,200	124,000	123,560	(0.03)	105	46K	6B
1404/05/27	126,900	120,800	126,900	123,600	(0.09)	286	120K	15B
1404/05/26	127,060	122,350	127,060	123,710	0.18	313	215K	27B
1404/05/25	123,810	120,100	123,810	123,490	(0.26)	277	124K	15B
1404/05/22	123,500	120,400	123,500	123,810	(0.25)	188	77K	9B
1404/05/21	121,850	121,160	123,300	124,120	(0.14)	129	56K	7B
1404/05/20	123,930	122,000	125,740	124,300	(0.18)	122	103K	13B
1404/05/19	126,000	124,510	126,100	124,520	0.01	70	85K	11B
1404/05/18	124,050	123,930	125,950	124,510	0.27	138	290K	36B
1404/05/15	122,100	121,450	122,150	124,170	(0.15)	161	63K	8B
1404/05/14	124,200	121,920	124,710	124,360	(0.27)	636	658K	82B
1404/05/13	122,220	122,220	124,990	124,700	(0.16)	337	190K	24B
1404/05/12	126,470	122,830	126,470	124,900	(0.63)	1,027	450K	56B
1404/05/11	125,690	125,690	127,000	125,690	(2.99)	784	2M	208B
1404/05/08	126,010	126,010	126,010	129,570	(0.25)	60	64K	8B
1404/05/07	126,280	126,280	126,280	129,900	(0.22)	53	55K	7B
1404/05/06	128,020	126,800	128,700	130,180	(0.41)	239	110K	14B
1404/05/05	130,060	129,010	131,650	130,720	(0.23)	326	204K	27B
1404/05/04	132,000	130,060	133,390	131,020	0.15	362	225K	30B
1404/05/01	131,930	131,190	131,930	130,830	0.08	279	108K	14B
1404/04/31	131,830	130,870	132,000	130,730	0.08	179	149K	20B
1404/04/30	130,000	130,000	131,430	130,620	0.0	186	101K	13B
1404/04/29	130,960	128,810	131,480	130,620	(0.14)	334	156K	20B
1404/04/28	131,360	130,940	131,800	130,800	0.07	252	119K	16B
1404/04/25	131,730	129,900	132,340	130,710	0.15	481	317K	42B
1404/04/24	130,060	129,900	132,000	130,510	0.35	487	347K	46B
1404/04/23	129,920	129,920	133,800	130,050	0.11	399	95K	12B
1404/04/22	131,000	128,540	133,230	129,910	0.19	698	436K	57B
1404/04/21	129,910	129,910	132,800	129,670	0.08	193	83K	11B
1404/04/18	126,730	126,580	129,500	129,560	(0.71)	369	184K	23B
1404/04/17	127,900	127,570	133,800	130,490	(0.78)	378	220K	28B
1404/04/16	130,730	130,120	135,170	131,510	0.21	352	150K	20B
1404/04/11	130,660	130,660	136,990	131,240	(2.57)	1,728	1M	177B
1404/04/10	130,990	130,990	130,990	134,700	(0.25)	61	58K	8B
1404/04/09	133,490	133,490	133,490	135,040	(1.87)	79	435K	58B
1404/04/08	136,840	136,840	136,840	137,610	(2.45)	109	570K	78B
1404/04/07	139,030	139,030	139,030	141,070	(1.57)	101	366K	51B
1404/03/21	143,440	142,670	145,450	143,320	(0.1)	792	341K	49B
1404/03/20	143,700	142,840	143,700	143,460	(0.08)	412	190K	27B
1404/03/19	144,100	141,000	144,100	143,580	(0.36)	1,047	303K	43B
1404/03/18	143,990	142,870	144,000	144,100	(0.1)	292	94K	13B
1404/03/17	145,950	141,250	145,950	144,250	(0.54)	694	244K	35B
1404/03/13	145,980	143,500	145,980	145,040	(0.14)	376	130K	19B
1404/03/12	145,820	143,680	145,920	145,240	(0.42)	595	256K	37B
1404/03/11	147,490	143,660	147,490	145,850	(0.41)	734	219K	32B
1404/03/10	148,100	145,820	148,100	146,450	0.02	386	210K	31B
1404/03/07	146,320	146,300	148,650	146,420	0.02	361	215K	31B
1404/03/06	146,220	145,920	148,840	146,390	0.10	348	243K	36B
1404/03/05	146,160	145,130	149,490	146,240	(0.05)	319	157K	23B
1404/03/04	146,800	144,500	147,000	146,310	(0.66)	483	305K	44B
1404/03/03	146,680	144,550	149,490	147,280	(0.25)	524	220K	32B
1404/02/31	144,300	144,300	146,650	147,650	(0.67)	373	193K	28B
1404/02/30	148,820	146,680	148,820	148,640	(1.7)	1,662	467K	69B
1404/02/29	152,290	148,790	152,290	151,210	(1.32)	1,166	397K	60B
1404/02/28	153,830	152,420	154,860	153,240	(0.45)	647	393K	60B
1404/02/27	156,850	152,800	159,090	153,930	(1.85)	1,803	691K	106B
1404/02/24	160,000	155,200	160,000	156,830	(0.81)	861	466K	73B
1404/02/20	176,010	176,010	179,780	178,510	1.41	1,674	1M	257B
1404/02/17	178,210	174,370	179,170	176,030	0.06	1,240	1M	204B
1404/02/16	179,550	175,000	179,550	175,920	0.04	538	355K	62B
1404/02/15	174,080	174,080	178,000	175,850	0.30	402	283K	50B
1404/02/14	169,100	169,100	177,320	175,320	1.84	657	683K	120B
1404/02/13	171,360	171,360	174,970	172,160	(2.54)	954	670K	115B
1404/02/10	176,600	176,600	180,970	176,650	(2.97)	2,973	4M	754B
1404/02/09	179,990	179,000	182,690	182,060	2.64	785	669K	122B
1404/02/08	173,650	173,650	178,170	177,370	2.53	474	764K	136B
1404/02/07	178,900	171,700	178,900	172,990	(2.26)	642	646K	112B
1404/02/06	176,280	174,050	179,770	176,990	1.25	545	367K	65B
1404/02/03	173,010	172,350	176,680	174,800	(0.64)	490	378K	66B
1404/02/02	178,500	173,550	178,500	175,930	(0.96)	583	430K	75B
1404/02/01	178,040	172,860	178,050	177,640	2.76	848	1M	258B
1404/01/31	167,150	167,150	175,000	172,870	0.92	1,552	2M	326B
1404/01/30	171,060	171,060	174,000	171,290	(2.87)	1,035	932K	160B
1404/01/27	176,240	176,240	182,190	176,350	(2.94)	953	838K	148B
1404/01/26	183,990	178,850	184,050	181,690	(0.51)	569	286K	52B
1404/01/25	184,050	180,000	184,050	182,620	2.20	684	517K	95B
1404/01/24	177,860	177,860	178,820	178,690	2.92	284	850K	152B
1404/01/23	174,000	173,010	177,080	173,620	0.25	972	285K	50B
1404/01/20	177,900	170,170	177,900	173,190	0.04	620	212K	37B
1404/01/19	169,010	169,010	174,320	173,120	2.29	395	501K	87B
1404/01/18	172,000	167,500	172,000	169,250	(0.14)	379	139K	23B
1404/01/17	172,850	168,150	172,850	169,480	(0.16)	492	297K	50B
1404/01/16	172,180	169,630	173,000	169,750	0.41	491	206K	35B
1404/01/10	168,200	164,200	172,200	169,050	0.94	359	286K	49B
1404/01/09	169,150	165,650	170,760	167,470	1.01	941	675K	113B
1404/01/06	165,020	164,920	168,900	165,800	(0.31)	467	441K	73B
1404/01/05	166,700	165,320	169,360	166,310	1.14	618	459K	77B
1403/12/28	165,420	161,420	165,520	164,430	(0.95)	762	318K	52B
1403/12/27	169,720	165,070	169,720	166,000	0.16	522	198K	33B
1403/12/26	167,410	165,000	167,410	165,740	(0.96)	1,529	708K	117B
1403/12/25	170,980	165,500	170,980	167,350	0.65	492	407K	68B
1403/12/22	165,000	163,600	169,800	166,270	(0.22)	438	242K	40B
1403/12/21	166,000	163,770	166,100	166,640	(0.53)	327	171K	28B
1403/12/20	170,000	165,610	171,990	167,530	(0.31)	384	227K	38B
1403/12/19	165,550	165,550	170,500	168,050	(1.54)	2,535	738K	124B
1403/12/18	171,700	167,890	174,090	170,670	(0.62)	1,252	258K	44B
1403/12/15	167,750	167,750	174,300	171,740	(0.69)	2,093	737K	127B
1403/12/14	173,000	171,730	182,290	172,930	(2.32)	944	1M	215B
1403/12/13	174,030	174,030	174,030	177,040	(1.32)	190	248K	43B
1403/12/12	181,000	177,780	181,990	179,410	(0.04)	616	298K	54B
1403/12/11	176,570	176,570	183,200	179,490	0.90	740	405K	73B
1403/12/08	177,500	175,610	179,720	177,890	(0.29)	1,528	687K	122B
1403/12/07	177,700	175,800	181,360	178,410	1.32	1,022	1M	197B
1403/12/06	177,800	174,500	177,800	176,080	0.69	1,332	1M	254B
1403/12/05	178,000	173,290	178,790	174,880	(1.54)	1,099	605K	106B
1403/12/04	176,000	174,110	179,500	177,620	1.12	517	469K	84B
1403/12/01	176,790	173,790	178,980	175,650	0.83	1,134	812K	143B
1403/11/30	175,000	173,000	175,540	174,210	(0.02)	583	606K	106B
1403/11/29	176,800	172,700	178,000	174,240	0.69	1,296	731K	127B
1403/11/28	172,030	171,960	176,990	173,050	(2.38)	567	600K	104B
1403/11/27	177,220	176,990	179,990	177,270	(2.84)	396	521K	92B
1403/11/23	186,880	181,690	187,200	182,460	(2.58)	1,581	2M	455B
1403/11/21	188,000	183,290	188,740	187,300	2.21	2,079	3M	619B
1403/11/17	183,290	179,150	183,290	183,250	2.97	1,752	7M	1T
1403/11/16	177,960	177,960	177,960	177,960	3.00	182	1M	264B
1403/11/15	172,780	172,780	172,780	172,780	3.00	134	2M	277B
1403/09/18	166,960	166,000	169,420	167,750	(0.14)	312	180K	30B
1403/09/17	168,450	166,900	171,990	167,990	(0.72)	508	455K	76B
1403/09/14	170,050	168,180	171,490	169,200	(1.48)	868	975K	165B
1403/09/13	173,660	169,010	175,750	171,750	0.64	963	1M	190B
1403/09/12	173,660	169,350	173,660	170,650	1.21	976	1M	243B
1403/09/11	166,430	164,010	170,000	168,610	(0.04)	97	120K	20B
1403/09/10	170,790	167,000	172,000	168,680	(1.67)	583	633K	107B
1403/09/07	173,450	168,540	173,450	171,550	(0.92)	389	516K	88B
1403/09/06	176,780	168,880	177,340	173,150	(0.12)	677	903K	156B
1403/09/05	171,000	170,000	173,530	173,350	2.89	853	2M	330B
1403/09/04	165,100	165,000	170,380	168,480	1.85	451	619K	104B
1403/09/03	168,100	163,000	168,100	165,420	0.71	360	560K	93B
1403/08/30	163,500	158,080	165,620	164,260	2.15	627	769K	126B
1403/08/29	160,140	156,110	161,960	160,800	2.26	655	804K	129B
1403/08/28	155,000	152,800	158,950	157,250	1.79	594	972K	153B
1403/08/27	159,970	152,910	159,970	154,480	(0.71)	966	488K	75B
1403/08/26	156,640	153,410	157,900	155,580	1.47	790	750K	117B
1403/08/23	156,870	151,550	156,870	153,330	(0.2)	356	196K	30B
1403/08/22	151,750	150,500	156,300	153,630	(0.54)	261	1M	161B
1403/08/21	154,310	152,020	157,350	154,470	(0.29)	551	428K	66B
1403/08/20	156,800	154,700	156,990	154,920	0.34	477	354K	55B
1403/08/19	157,000	152,750	157,000	154,400	0.07	394	273K	42B
1403/08/16	150,500	150,360	156,000	154,290	(0.46)	257	121K	18B
1403/08/15	154,000	153,430	158,700	155,010	(2.0)	390	431K	66B
1403/08/14	156,500	156,500	158,750	158,170	(1.96)	357	404K	63B
1403/08/13	157,680	157,020	157,680	161,330	(0.33)	150	69K	11B
1403/08/12	163,480	157,990	163,480	161,870	(0.41)	289	113K	18B
1403/08/09	158,400	158,370	163,260	162,540	(0.44)	627	177K	28B
1403/08/08	160,250	159,830	163,450	163,260	(0.92)	380	189K	30B
1403/08/07	162,050	160,240	167,650	164,770	(0.25)	433	149K	24B
1403/08/06	165,540	164,700	168,000	165,190	0.21	453	259K	43B
1403/08/05	158,990	158,990	168,000	164,850	0.59	389	366K	61B
1403/08/02	159,350	159,350	159,350	163,880	(0.24)	109	47K	7B
1403/08/01	160,070	160,070	160,100	164,270	(0.45)	188	90K	14B
1403/07/30	162,000	161,040	162,000	165,020	(0.6)	196	120K	19B
1403/07/29	162,010	162,000	163,000	166,020	(0.59)	135	117K	19B
1403/07/28	168,100	163,060	168,100	167,010	(0.65)	252	132K	22B
1403/07/25	165,500	164,000	165,500	168,100	(0.21)	201	54K	9B
1403/07/24	163,810	163,800	170,720	168,460	0.09	1,038	146K	25B
1403/07/23	167,200	163,730	167,210	168,310	(0.28)	298	76K	13B
1403/07/22	172,650	164,650	172,650	168,790	(0.42)	1,667	341K	57B
1403/07/21	172,510	166,500	172,770	169,510	(1.24)	1,120	393K	66B
1403/07/18	172,890	170,000	172,960	171,640	0.22	1,142	286K	49B
1403/07/17	172,750	170,190	172,750	171,260	0.13	589	126K	22B
1403/07/16	169,460	169,460	172,880	171,040	(0.08)	249	119K	20B
1403/07/15	169,480	169,480	169,480	171,170	(0.01)	22	6K	972M
1403/07/14	169,630	169,630	169,640	171,190	(0.09)	73	52K	9B
1403/07/11	169,790	169,790	169,790	171,340	(0.09)	77	56K	9B
1403/07/10	170,100	170,000	171,710	171,500	(0.12)	617	101K	17B
1403/07/09	172,000	170,270	172,990	171,710	(0.16)	177	112K	19B
1403/07/08	170,450	170,450	173,850	171,980	(0.11)	152	71K	12B
1403/07/07	171,150	170,600	171,150	172,170	(0.09)	95	51K	9B
1403/07/04	173,000	172,030	175,000	172,320	0.03	165	70K	12B
1403/07/03	175,000	172,140	175,000	172,270	0.05	144	63K	11B
1403/07/02	174,390	172,100	175,800	172,180	0.20	212	82K	14B
1403/07/01	170,500	170,270	174,310	171,840	1.54	451	810K	139B
1403/06/28	170,870	168,760	171,000	169,240	0.02	363	187K	32B
1403/06/27	170,000	168,840	171,590	169,210	0.09	592	246K	42B
1403/06/26	168,490	165,500	168,500	169,060	(0.15)	211	73K	12B
1403/06/25	167,890	165,570	171,100	169,320	(0.8)	445	193K	32B
1403/06/24	174,500	167,820	174,500	170,690	(0.16)	259	82K	14B
1403/06/21	168,900	168,850	171,710	170,970	(0.12)	135	100K	17B
1403/06/20	172,990	169,630	172,990	171,170	(0.1)	449	115K	20B
1403/06/19	174,500	171,300	174,500	171,340	0.11	210	81K	14B
1403/06/18	175,990	168,010	175,990	171,150	0.03	82	33K	6B
1403/06/17	171,000	171,000	175,940	171,100	0.16	150	47K	8B
1403/06/13	173,460	171,500	173,460	170,820	0.45	589	173K	30B
1403/06/11	173,260	173,150	173,260	170,060	0.11	179	34K	6B
1403/06/10	173,000	172,980	173,000	169,870	0.15	100	46K	8B
1403/06/07	172,660	172,320	172,670	169,610	0.19	163	57K	10B
1403/06/06	172,210	171,890	172,210	169,290	0.19	761	63K	11B
1403/06/05	171,900	169,000	171,900	168,970	0.07	89	38K	6B
1403/06/03	170,970	167,120	171,800	168,860	0.19	438	110K	19B
1403/05/31	169,850	166,300	169,850	168,540	(0.01)	47	9K	1B
1403/05/30	169,830	166,400	169,830	168,550	(0.04)	117	76K	13B
1403/05/29	168,720	167,820	171,080	168,620	0.01	94	101K	17B
1403/05/28	171,450	168,400	171,800	168,600	0.09	127	84K	14B
1403/05/27	169,300	166,560	171,480	168,450	0.20	169	68K	12B
1403/05/24	166,960	166,940	169,350	168,120	(0.3)	820	246K	41B
1403/05/23	167,680	167,520	168,100	168,620	(0.35)	150	207K	35B
1403/05/22	167,670	167,670	169,100	169,210	(0.05)	2,098	138K	23B
1403/05/21	168,010	167,800	169,990	169,290	(0.12)	166	75K	13B
1403/05/20	167,860	167,860	170,900	169,490	(0.04)	96	36K	6B
1403/05/16	170,200	169,600	170,500	169,550	0.11	2,045	282K	48B
1403/05/15	168,980	167,560	170,090	169,360	0.06	773	180K	30B
1403/05/14	167,770	167,770	168,900	169,250	(0.12)	171	74K	12B
1403/05/13	165,000	161,350	168,990	169,460	(1.27)	349	144K	23B
1403/05/10	162,900	162,900	172,950	171,640	(0.95)	260	345K	59B
1403/05/09	172,620	167,020	175,180	173,290	(1.08)	241	182K	31B
1403/05/08	175,600	173,650	176,410	175,190	(0.23)	342	156K	27B
1403/05/06	175,520	175,160	176,690	175,600	(0.01)	123	34K	6B
1403/05/03	177,000	170,070	177,000	175,610	(0.02)	65	20K	4B
1403/05/02	176,000	175,580	177,500	175,650	0.04	250	78K	14B
1403/05/01	172,220	172,220	177,000	175,580	(0.01)	1,334	150K	26B
1403/04/31	176,670	172,000	177,980	175,600	(0.66)	417	419K	73B
1403/04/30	171,200	171,200	177,900	176,760	(0.29)	556	194K	34B
1403/04/27	183,700	175,350	183,700	177,280	0.03	157	30K	5B
1403/04/24	179,500	175,730	179,660	177,230	0.05	620	82K	15B
1403/04/23	174,000	174,000	178,550	177,150	0.01	342	120K	21B
1403/04/20	174,650	169,740	178,000	177,130	(0.1)	198	77K	13B
1403/04/19	175,630	168,430	178,990	177,310	(0.89)	624	154K	27B
1403/04/18	188,230	175,100	188,230	178,910	(0.14)	176	51K	9B
1403/04/17	181,190	170,940	181,190	179,160	4.81	322	737K	132B
1403/04/16	173,380	168,100	173,380	170,940	4.51	308	468K	81B
1403/04/13	165,000	164,960	171,600	163,570	0.15	91	31K	5B
1403/04/12	165,000	163,810	166,490	163,320	0.30	406	174K	29B
1403/04/11	165,200	160,060	165,200	162,830	0.01	128	126K	20B
1403/04/10	165,200	160,000	165,200	162,810	0.06	246	103K	17B
1403/04/09	165,000	163,000	165,090	162,720	0.09	118	61K	10B
1403/04/06	164,470	162,000	165,060	162,570	0.30	182	130K	21B
1403/04/04	162,410	160,010	163,500	162,090	0.03	147	57K	9B
1403/04/03	162,000	161,370	163,300	162,040	0.01	329	45K	7B
1403/04/02	163,540	161,540	163,990	162,020	0.03	727	96K	16B
1403/03/30	161,060	161,060	164,470	161,970	0.08	241	47K	8B
1403/03/29	163,630	160,930	163,630	161,840	(0.01)	189	36K	6B
1403/03/27	159,010	159,010	163,540	161,860	(0.04)	776	337K	54B
1403/03/26	162,120	159,630	162,120	161,920	(0.02)	604	49K	8B
1403/03/23	159,600	159,600	161,980	161,960	(0.01)	261	273K	44B
1403/03/22	160,010	159,310	162,900	161,970	(0.02)	682	111K	18B
1403/03/21	159,290	159,290	162,890	162,000	(0.01)	169	246K	40B
1403/03/20	161,970	161,300	163,810	162,010	(0.04)	326	92K	15B
1403/03/19	160,320	159,260	162,250	162,080	(0.26)	159	82K	13B
1403/03/16	160,600	159,540	162,900	162,510	(0.17)	263	61K	10B
1403/03/13	161,180	160,570	164,080	162,790	(0.64)	354	209K	34B
1403/03/12	167,700	161,180	167,700	163,840	(0.38)	297	121K	19B
1403/03/09	167,750	163,020	167,750	164,460	(0.01)	265	102K	17B
1403/03/08	165,800	164,500	165,800	164,470	0.02	170	59K	10B
1403/03/07	162,070	162,070	164,990	164,440	(0.56)	163	173K	28B
1403/03/06	163,500	162,140	163,500	165,370	(0.04)	68	13K	2B
1403/03/05	168,650	162,770	168,650	165,440	(0.39)	781	223K	37B
1403/03/01	164,050	164,050	166,990	166,090	(0.78)	316	230K	38B
1403/02/30	169,890	161,600	169,890	167,390	(1.59)	1,112	303K	50B
1403/02/29	171,000	165,450	171,000	170,100	(0.35)	908	244K	41B
1403/02/26	167,800	164,220	172,870	170,690	(1.26)	1,305	2M	296B
1403/02/19	196,410	195,920	198,990	197,160	0.37	1,455	786K	155B
1403/02/18	197,500	195,930	197,790	196,430	(0.12)	1,441	568K	112B
1403/02/17	199,840	196,080	199,840	196,670	0.24	754	293K	58B
1403/02/16	197,100	195,980	197,260	196,190	0.01	682	352K	69B
1403/02/12	197,990	195,250	198,000	196,180	0.32	655	305K	60B
1403/02/11	193,820	193,210	197,920	195,550	(0.43)	1,410	516K	101B
1403/02/10	196,000	193,820	200,250	196,400	0.01	2,187	869K	171B
1403/02/09	198,100	193,220	198,100	196,390	(0.86)	645	274K	53B
1403/02/08	199,500	196,560	199,500	198,100	(0.06)	516	279K	55B
1403/02/05	199,000	194,860	199,840	198,220	(0.68)	671	280K	55B
1403/02/04	204,410	195,030	204,410	199,580	(1.21)	1,115	782K	156B
1403/02/03	207,380	200,010	207,380	202,020	1.50	738	370K	75B
1403/02/02	199,330	195,000	199,350	199,030	4.83	1,247	870K	173B
1403/02/01	189,880	186,000	189,880	189,860	4.99	619	786K	149B
1403/01/29	182,090	182,090	182,090	180,840	0.31	83	170K	31B
1403/01/28	181,250	180,700	181,250	180,290	0.46	369	258K	47B
1403/01/27	180,870	180,870	180,870	179,460	0.21	126	117K	21B
1403/01/26	177,900	177,900	180,850	179,080	(0.34)	405	230K	41B
1403/01/25	181,000	177,650	181,220	179,690	(0.84)	760	326K	58B
1403/01/21	181,000	181,000	182,000	181,210	0.10	313	189K	34B
1403/01/20	181,920	181,690	182,980	181,030	0.45	376	254K	46B
1403/01/19	179,800	179,700	182,120	180,220	0.33	873	345K	62B
1403/01/18	179,890	179,860	182,000	179,630	0.90	859	407K	73B
1403/01/15	177,000	177,000	179,900	178,020	0.33	312	228K	41B
1403/01/14	175,630	175,360	179,900	177,430	(0.03)	421	346K	61B
1403/01/11	178,500	177,530	179,950	177,480	0.26	227	132K	24B
1403/01/08	176,700	176,510	178,990	177,020	0.24	414	263K	47B
1403/01/07	180,760	175,470	180,760	176,600	0.03	393	186K	33B
1403/01/06	176,600	176,510	180,900	176,540	0.27	186	189K	34B
1403/01/05	177,750	176,490	179,580	176,060	1.22	348	342K	61B
1402/12/28	174,280	174,280	177,700	173,930	0.28	163	167K	29B
1402/12/27	174,220	172,350	174,220	173,450	0.02	126	104K	18B
1402/12/26	173,500	171,890	174,200	173,410	(0.09)	258	219K	38B
1402/12/23	171,500	170,960	174,490	173,560	(0.61)	388	258K	44B
1402/12/22	174,600	173,470	174,930	174,620	(0.04)	179	136K	24B
1402/12/21	173,970	173,970	177,790	174,690	0.20	328	204K	36B
1402/12/20	174,170	173,800	175,590	174,350	(0.02)	130	103K	18B
1402/12/19	174,400	174,010	175,900	174,390	0.02	140	73K	13B
1402/12/16	172,870	172,870	177,500	174,360	0.02	184	78K	14B
1402/12/15	174,450	173,230	177,000	174,330	0.01	313	148K	26B
1402/12/14	174,340	173,040	177,990	174,310	(0.03)	321	112K	20B
1402/12/13	177,990	173,800	177,990	174,360	0.34	304	188K	33B
1402/12/12	171,010	171,000	177,990	173,770	0.02	217	207K	36B
1402/12/09	174,000	173,470	175,270	173,740	0.12	647	249K	43B
1402/12/08	173,360	173,060	176,000	173,540	0.06	355	131K	23B
1402/12/07	172,910	170,870	174,500	173,430	(0.03)	167	32K	5B
1402/12/05	174,950	173,000	176,800	173,480	0.02	108	39K	7B
1402/12/02	173,300	173,140	178,800	173,440	0.08	194	78K	14B
1402/12/01	174,300	174,280	175,290	173,300	0.12	287	85K	15B
1402/11/30	174,390	173,380	177,100	173,100	0.12	273	71K	12B
1402/11/29	169,000	168,860	177,990	172,900	0.14	145	46K	8B
1402/11/28	168,610	168,610	174,190	172,660	(0.88)	920	289K	49B
1402/11/25	174,950	169,750	174,950	174,200	(0.73)	1,042	171K	29B
1402/11/24	178,350	169,840	178,350	175,480	(0.82)	1,568	245K	42B
1402/11/23	180,000	173,590	180,000	176,930	(0.44)	1,174	145K	25B
1402/11/21	179,310	176,660	179,310	177,720	(0.01)	403	41K	7B
1402/11/18	175,400	174,920	181,240	177,740	0.03	815	131K	23B
1402/11/17	174,900	174,900	177,970	177,690	(0.07)	840	94K	17B
1402/11/16	178,000	174,980	178,000	177,810	(0.17)	808	84K	15B
1402/11/15	176,460	176,000	179,700	178,120	(0.13)	324	97K	17B
1402/11/14	177,700	176,240	180,900	178,350	(0.14)	1,865	164K	29B
1402/11/11	177,830	177,700	180,350	178,600	(0.52)	1,206	458K	82B
1402/11/10	177,620	177,520	180,000	179,530	0.01	733	153K	27B
1402/11/09	177,430	177,430	180,970	179,520	0.01	643	129K	23B
1402/11/08	180,450	178,310	181,500	179,500	0.03	319	144K	26B
1402/11/07	180,680	177,220	181,340	179,450	0.16	261	444K	80B
1402/11/04	178,190	178,080	180,500	179,160	0.02	130	68K	12B
1402/11/03	177,030	177,030	180,250	179,130	(0.11)	172	68K	12B
1402/11/02	177,010	177,010	180,440	179,330	(0.18)	183	86K	15B
1402/11/01	181,940	176,270	181,940	179,660	(0.59)	504	174K	31B
1402/10/30	180,750	179,900	181,000	180,730	(0.03)	155	96K	17B
1402/10/27	181,910	179,100	181,910	180,780	(0.05)	157	53K	10B
1402/10/26	180,490	177,840	181,300	180,870	(0.27)	466	166K	30B
1402/10/25	182,550	180,020	182,550	181,360	0.01	157	62K	11B
1402/10/24	182,780	181,070	184,000	181,350	0.15	239	118K	21B
1402/10/23	179,450	179,450	183,750	181,080	0.21	1,456	214K	39B
1402/10/20	180,890	179,140	183,980	180,700	0.18	831	97K	18B
1402/10/19	180,400	178,900	181,900	180,380	(0.02)	1,248	97K	18B
1402/10/18	181,880	176,520	181,880	180,420	(0.36)	748	158K	28B
1402/10/17	183,850	178,500	183,850	181,070	(0.4)	2,086	255K	46B
1402/10/16	181,830	179,850	183,730	181,800	(0.07)	1,048	183K	33B
1402/10/13	181,900	179,540	182,600	181,920	(0.04)	265	35K	6B
1402/10/12	181,980	179,990	183,690	182,000	(0.04)	129	48K	9B
1402/10/11	183,970	180,010	183,980	182,080	0.02	105	45K	8B
1402/10/10	181,000	181,000	183,500	182,050	0.03	69	54K	10B
1402/10/09	179,750	179,750	183,940	181,990	(0.07)	865	129K	23B
1402/10/06	179,660	179,660	182,250	182,120	(0.07)	504	101K	18B
1402/10/05	183,500	179,900	183,990	182,240	(0.12)	232	68K	12B
1402/10/04	181,700	179,540	183,480	182,450	(0.09)	310	71K	13B
1402/10/03	183,900	179,870	184,200	182,610	(0.45)	1,050	201K	36B
1402/10/02	182,340	179,900	186,680	183,440	(0.29)	1,040	211K	39B
1402/09/29	183,000	182,860	184,800	183,980	(0.01)	204	66K	12B
1402/09/28	182,260	182,260	186,900	184,000	0.01	55	10K	2B
1402/09/27	184,500	182,010	186,500	183,990	0.18	179	111K	20B
1402/09/25	185,450	182,010	186,000	183,660	0.02	85	15K	3B
1402/09/22	184,000	180,650	184,000	183,630	(0.03)	163	71K	13B
1402/09/21	187,000	184,080	187,000	183,680	0.01	64	9K	2B
1402/09/20	184,510	183,250	184,800	183,660	0.05	207	113K	21B
1402/09/19	186,000	184,610	186,840	183,570	0.05	126	20K	4B
1402/09/18	184,480	184,400	186,890	183,480	0.10	213	37K	7B
1402/09/15	188,990	184,500	188,990	183,300	0.04	89	17K	3B
1402/09/14	186,030	186,030	189,100	183,230	0.08	80	24K	4B
1402/09/11	186,000	186,000	188,000	183,080	0.05	100	15K	3B
1402/09/08	186,000	182,550	186,000	182,990	0.05	234	27K	5B
1402/09/07	181,640	180,000	186,070	182,890	0.24	1,156	181K	33B
1402/09/06	184,020	182,220	184,020	182,460	0.07	127	101K	19B
1402/09/05	183,980	181,800	185,780	182,330	0.10	788	107K	20B
1402/09/04	182,140	182,140	184,900	182,140	0.01	80	26K	5B
1402/09/01	183,850	182,770	185,500	182,130	0.15	196	51K	9B
1402/08/30	182,990	181,250	183,500	181,860	0.08	797	55K	10B
1402/08/29	180,150	179,820	182,980	181,710	0.01	200	53K	10B
1402/08/28	181,700	181,600	182,500	181,700	0.01	190	34K	6B
1402/08/27	180,000	179,980	182,500	181,690	(0.05)	251	53K	10B
1402/08/24	183,770	180,500	183,770	181,780	(0.01)	75	15K	3B
1402/08/23	183,000	180,220	183,000	181,800	(0.05)	176	66K	12B
1402/08/22	180,560	180,560	184,600	181,890	0.03	243	45K	8B
1402/08/21	182,060	181,050	183,950	181,840	0.04	401	396K	72B
1402/08/20	182,010	182,000	184,000	181,760	0.01	70	14K	3B
1402/08/17	180,500	180,500	185,000	181,740	0.08	273	47K	9B
1402/08/16	180,090	180,090	184,000	181,590	0.03	274	75K	14B
1402/08/15	180,070	180,070	182,590	181,530	0.02	157	76K	14B
1402/08/14	182,500	180,010	182,500	181,490	0.01	252	102K	19B
1402/08/13	183,850	179,770	183,850	181,480	(0.05)	207	67K	12B
1402/08/10	182,440	178,700	183,920	181,570	(0.55)	461	257K	46B
1402/08/09	181,500	179,870	183,190	182,570	(0.39)	287	178K	32B
1402/08/08	179,660	179,660	183,400	183,280	(0.09)	166	83K	15B
1402/08/07	179,000	177,000	183,250	183,440	(0.04)	109	42K	8B
1402/08/06	185,000	176,000	185,000	183,520	(0.21)	176	42K	8B
1402/08/03	185,900	183,000	186,100	183,900	0.05	132	44K	8B
1402/07/30	183,850	182,620	184,500	183,800	(0.01)	106	27K	5B
1402/07/29	176,320	176,320	184,090	183,810	(0.07)	148	52K	10B
1402/07/26	183,450	179,110	184,000	183,930	(0.04)	182	41K	8B
1402/07/25	183,870	182,860	184,500	184,010	(0.03)	300	63K	11B
1402/07/24	183,190	183,190	184,300	184,060	0.0	77	27K	5B
1402/07/23	182,160	179,110	184,000	184,060	(0.16)	191	55K	10B
1402/07/22	180,110	177,210	184,290	184,350	(0.1)	137	43K	8B
1402/07/19	180,050	180,050	183,960	184,530	(0.05)	169	34K	6B
1402/07/18	183,000	180,950	183,000	184,630	(0.02)	49	6K	1B
1402/07/17	181,230	180,100	183,900	184,660	(0.17)	139	44K	8B
1402/07/16	183,560	179,100	185,000	184,970	(0.29)	416	64K	12B
1402/07/15	186,180	182,010	186,180	185,510	(0.1)	152	52K	10B
1402/07/12	184,410	182,170	186,300	185,700	(0.07)	196	68K	13B
1402/07/10	178,620	178,620	186,200	185,830	(0.16)	236	78K	14B
1402/07/09	184,010	180,320	187,470	186,120	(0.37)	292	107K	20B
1402/07/08	184,060	184,050	188,000	186,820	(0.09)	192	59K	11B
1402/07/05	186,800	183,930	187,750	186,990	(0.2)	270	206K	38B
1402/07/04	187,310	185,820	187,310	187,360	(0.04)	131	36K	7B
1402/07/03	184,100	184,100	188,770	187,430	(0.09)	192	38K	7B
1402/07/01	188,800	185,350	188,800	187,590	(0.04)	145	32K	6B
1402/06/29	185,760	185,500	188,200	187,670	0.02	115	94K	18B
1402/06/28	189,660	185,520	189,660	187,640	(0.09)	216	94K	18B
1402/06/27	189,320	186,010	190,000	187,800	(0.06)	286	123K	23B
1402/06/26	190,730	187,000	190,730	187,920	0.0	270	94K	18B
1402/06/22	189,990	187,440	189,990	187,920	0.05	217	81K	15B
1402/06/21	190,380	186,500	190,600	187,820	0.01	360	193K	36B
1402/06/20	190,000	187,200	190,590	187,810	0.15	249	87K	16B
1402/06/19	190,500	186,020	190,980	187,530	(0.07)	340	152K	28B
1402/06/18	188,270	184,500	189,840	187,660	0.84	815	331K	63B
1402/06/14	189,000	189,000	190,450	186,100	0.18	233	43K	8B
1402/06/13	186,000	185,000	190,000	185,770	0.80	265	212K	40B
1402/06/12	187,990	185,060	187,990	184,290	0.46	190	137K	26B
1402/06/11	187,000	186,650	187,950	183,440	0.12	174	32K	6B
1402/06/08	182,110	182,100	186,990	183,220	0.24	214	66K	12B
1402/06/07	183,120	183,120	186,990	182,790	0.74	268	162K	30B
1402/06/06	187,080	181,200	187,140	181,440	0.38	246	74K	14B
1402/06/05	184,380	182,930	186,880	180,760	0.56	281	114K	21B
1402/06/04	180,020	178,350	183,990	179,750	0.18	187	58K	11B
1402/06/01	182,000	180,600	183,000	179,430	0.15	245	59K	11B
1402/05/31	181,000	177,600	182,040	179,160	0.19	313	128K	23B
1402/05/30	178,760	173,000	181,000	178,820	0.03	142	39K	7B
1402/05/29	178,620	178,620	182,300	178,760	0.04	163	36K	6B
1402/05/28	180,000	178,500	181,600	178,690	0.19	229	139K	25B
1402/05/25	174,610	174,610	180,950	178,350	0.07	156	63K	11B
1402/05/24	175,600	175,600	182,000	178,230	0.13	199	67K	12B
1402/05/23	178,000	178,000	181,000	177,990	0.23	280	94K	17B
1402/05/22	177,900	174,610	179,000	177,590	0.03	117	37K	7B
1402/05/21	174,020	174,020	178,590	177,540	0.06	231	191K	34B
1402/05/18	177,000	177,000	180,000	177,430	0.10	156	293K	52B
1402/05/17	174,910	174,910	178,000	177,250	(0.02)	187	147K	26B
1402/05/16	175,010	175,010	177,750	177,290	(0.02)	187	132K	23B
1402/05/15	180,000	175,500	180,170	177,330	0.13	183	158K	28B
1402/05/14	180,000	176,600	180,000	177,100	0.28	338	203K	36B
1402/05/10	176,650	174,610	178,400	176,600	1.45	231	536K	95B
1402/05/09	174,950	173,620	176,500	174,070	0.09	166	82K	14B
1402/05/08	175,000	173,000	175,200	173,910	0.33	204	231K	40B
1402/05/07	172,750	172,710	175,800	173,330	0.34	210	167K	29B
1402/05/04	172,800	172,800	174,500	172,750	0.30	144	196K	34B
1402/05/03	173,500	171,500	174,900	172,240	0.38	176	277K	48B
1402/05/02	173,270	170,340	173,270	171,590	0.11	185	97K	17B
1402/05/01	170,000	170,000	173,100	171,410	0.42	137	245K	42B
1402/04/31	171,000	164,000	172,000	170,690	(0.05)	186	164K	28B
1402/04/28	170,050	165,000	173,240	170,780	0.54	254	217K	37B
1402/04/27	168,030	168,030	172,960	169,870	0.83	218	507K	86B
1402/04/26	165,010	162,010	170,990	168,480	(0.75)	289	147K	24B
1402/04/25	171,000	164,000	171,000	169,750	(0.46)	230	102K	17B
1402/04/24	168,110	168,110	172,000	170,530	0.02	142	82K	14B
1402/04/21	166,600	166,600	172,450	170,490	(0.84)	318	232K	39B
1402/04/20	170,410	170,410	173,500	171,930	0.07	216	136K	23B
1402/04/19	173,100	171,640	173,200	171,810	0.10	192	90K	16B
1402/04/18	170,010	170,010	173,200	171,640	1.97	320	454K	78B
1402/04/17	173,690	170,400	173,690	168,320	0.53	201	132K	23B
1402/04/14	171,790	167,330	174,500	167,440	0.68	328	117K	20B
1402/04/13	170,500	167,300	170,500	166,310	0.47	207	108K	18B
1402/04/12	170,600	165,500	170,700	165,530	0.29	219	98K	16B
1402/04/11	163,490	163,490	167,170	165,050	0.05	134	52K	9B
1402/04/10	165,000	163,400	170,770	164,970	0.37	279	156K	26B
1402/04/07	160,800	160,740	170,010	164,360	0.04	311	79K	13B
1402/04/06	166,380	160,740	166,380	164,290	(0.48)	393	146K	24B
1402/04/05	166,000	160,920	166,800	165,090	(0.87)	567	267K	44B
1402/04/04	169,990	164,410	170,000	166,540	(0.13)	383	124K	20B
1402/04/03	166,870	164,200	166,890	166,760	(0.05)	233	52K	9B
1402/03/31	166,890	164,600	166,890	166,850	(0.08)	260	57K	9B
1402/03/30	168,000	164,670	170,000	166,990	0.06	185	55K	9B
1402/03/29	167,900	164,010	168,100	166,890	(0.67)	382	946K	158B
1402/03/28	164,390	163,230	168,200	168,010	(0.2)	210	142K	24B
1402/03/27	164,120	164,120	169,700	168,340	(0.22)	316	95K	16B
1402/03/24	168,800	164,060	173,980	168,710	(0.07)	278	336K	57B
1402/03/23	168,940	163,030	168,940	168,820	(0.2)	194	68K	11B
1402/03/22	174,010	165,160	174,010	169,160	(2.69)	416	331K	55B
1402/03/21	169,000	168,010	174,850	173,830	(0.1)	539	270K	47B
1402/03/20	173,160	166,720	173,160	174,010	(0.84)	401	136K	23B
1402/03/17	174,950	173,180	175,200	175,490	(0.09)	256	49K	8B
1402/03/16	176,500	175,000	177,000	175,650	0.02	232	75K	13B
1402/03/13	173,500	173,000	176,700	175,610	(0.1)	355	199K	35B
1402/03/10	176,000	174,760	176,010	175,780	(0.06)	264	78K	14B
1402/03/09	177,550	173,510	179,600	175,880	0.03	365	130K	23B
1402/03/08	172,300	172,300	177,000	175,830	(0.1)	394	221K	39B
1402/03/07	179,890	171,000	179,890	176,000	(1.51)	624	298K	52B
1402/03/06	176,410	175,000	182,740	178,690	(0.49)	501	173K	31B
1402/03/03	185,000	177,090	186,730	179,570	(0.98)	1,212	446K	80B
1402/03/02	181,300	180,210	184,000	181,350	(0.76)	947	626K	114B
1402/03/01	185,450	180,560	187,400	182,740	(2.49)	1,152	545K	100B
1402/02/31	189,950	180,680	189,950	187,400	(1.45)	592	303K	56B
1402/02/24	205,460	205,460	211,900	211,160	4.63	1,457	2M	470B
1402/02/23	201,810	199,000	203,930	201,810	(0.48)	882	609K	123B
1402/02/20	204,000	199,800	210,070	202,780	1.35	805	627K	127B
1402/02/19	186,500	186,500	203,000	200,070	2.17	863	583K	117B
1402/02/18	200,010	191,000	201,960	195,820	(1.85)	1,206	813K	159B
1402/02/17	204,700	197,120	204,800	199,510	(0.83)	1,085	1M	202B
1402/02/16	204,770	196,940	204,770	201,170	0.38	941	737K	148B
1402/02/13	200,040	198,100	202,000	200,400	(0.61)	643	392K	78B
1402/02/12	201,490	199,900	204,000	201,630	(0.68)	953	288K	58B
1402/02/11	208,330	199,670	211,000	203,010	(0.1)	670	215K	44B
1402/02/10	202,790	202,790	208,330	203,210	2.42	732	326K	67B
1402/02/09	194,000	194,000	202,500	198,410	1.89	1,097	428K	85B
1402/02/06	200,000	192,460	200,000	194,730	(0.07)	612	280K	55B
1402/02/05	194,150	192,500	197,900	194,860	0.15	656	337K	66B
1402/02/04	197,000	190,500	199,000	194,560	(0.84)	779	410K	80B
1402/01/30	196,080	193,050	199,890	196,200	(0.93)	653	276K	54B
1402/01/29	201,480	194,730	201,990	198,040	(1.87)	1,239	514K	102B
1402/01/28	201,070	199,000	205,600	201,810	(1.8)	870	586K	118B
1402/01/27	210,000	203,140	212,000	205,500	0.04	455	120K	25B
1402/01/26	213,060	205,120	213,060	205,410	1.23	485	166K	35B
1402/01/22	203,500	199,010	204,510	202,920	(0.81)	538	262K	53B
1402/01/21	201,600	199,700	210,500	204,570	(0.59)	829	261K	53B
1402/01/20	206,200	197,100	206,240	205,780	4.77	792	800K	165B
1402/01/19	191,000	191,000	196,440	196,420	4.99	424	882K	173B
1402/01/16	178,700	177,300	188,840	187,090	4.03	512	896K	168B
1402/01/15	183,550	178,720	183,550	179,850	0.33	434	172K	31B
1402/01/14	182,300	178,000	182,300	179,260	0.21	306	137K	25B
1402/01/09	181,000	177,500	183,000	178,890	0.36	375	132K	24B
1402/01/08	179,260	179,260	181,650	178,240	1.96	375	352K	64B
1402/01/07	175,470	171,840	179,250	174,820	0.30	305	184K	32B
1402/01/06	175,000	171,500	179,000	174,290	0.21	278	136K	24B
1402/01/05	178,500	174,000	179,500	173,930	0.13	257	74K	13B
1401/12/28	181,310	170,010	181,310	173,710	0.60	460	195K	34B
1401/12/27	174,000	174,000	179,270	172,680	1.14	401	155K	28B
1401/12/24	169,400	166,090	172,990	170,740	2.84	334	651K	111B
1401/12/23	168,800	165,850	168,800	166,030	(0.01)	383	527K	88B
1401/12/22	162,360	162,360	168,000	166,040	(0.37)	488	1M	168B
1401/12/21	166,300	162,500	168,800	166,650	(1.99)	806	721K	120B
1401/12/20	170,260	168,050	171,000	170,030	(0.14)	395	700K	119B
1401/12/16	169,810	169,410	171,500	170,260	0.27	347	471K	80B
1401/12/15	169,900	165,130	171,020	169,800	(0.49)	475	929K	158B
1401/12/14	170,490	168,640	172,140	170,630	(0.8)	679	541K	92B
1401/12/13	169,400	169,400	172,200	172,000	(0.17)	414	196K	34B
1401/12/10	174,500	169,700	174,500	172,300	(0.19)	582	496K	85B
1401/12/09	175,470	167,220	177,910	172,620	(0.05)	602	382K	66B
1401/12/08	170,860	167,210	178,800	172,710	0.79	741	465K	81B
1401/12/07	171,360	171,360	171,360	171,360	5.00	369	733K	126B
1401/12/06	165,350	165,350	167,900	163,200	2.06	206	258K	43B
1401/12/03	163,720	157,000	163,900	159,910	1.58	549	419K	68B
1401/12/02	157,420	157,000	157,420	157,420	5.00	404	1M	191B
1401/12/01	145,420	145,420	150,490	149,930	4.60	473	2M	238B
1401/11/30	142,700	142,700	145,520	143,330	0.54	337	282K	41B
1401/11/26	144,000	142,300	144,000	142,560	0.04	185	97K	14B
1401/11/25	144,080	142,300	144,080	142,510	0.03	184	58K	8B
1401/11/24	141,100	141,100	144,140	142,470	0.03	176	71K	10B
1401/11/23	144,000	140,910	144,000	142,430	(0.01)	174	72K	10B
1401/11/19	142,280	141,820	144,000	142,440	0.11	275	123K	18B
1401/11/18	144,000	142,130	144,000	142,280	0.15	326	142K	20B
1401/11/17	141,000	137,820	144,000	142,060	0.04	330	179K	25B
1401/11/16	144,880	141,130	144,890	142,010	0.07	179	172K	24B
1401/11/12	141,020	141,020	144,000	141,910	0.01	146	46K	7B
1401/11/11	139,100	139,100	144,400	141,890	0.85	270	455K	65B
1401/11/10	139,130	139,010	143,000	140,700	0.25	349	380K	54B
1401/11/09	140,000	138,250	140,560	140,350	(0.35)	397	235K	33B
1401/11/08	140,800	140,800	141,690	140,850	0.06	239	164K	23B
1401/11/05	145,000	139,080	145,000	140,770	(0.94)	459	522K	73B
1401/11/04	145,360	141,950	145,360	142,100	0.11	228	134K	19B
1401/11/03	141,700	140,610	144,960	141,940	0.40	486	788K	112B
1401/11/02	139,100	138,500	143,200	141,370	(0.5)	347	480K	68B
1401/11/01	140,000	139,740	145,090	142,080	(0.74)	1,017	498K	71B
1401/10/28	142,510	141,500	144,000	143,140	(0.2)	481	331K	47B
1401/10/27	142,700	142,600	145,880	143,430	(0.14)	435	243K	35B
1401/10/26	142,000	142,000	145,000	143,630	0.91	368	690K	99B
1401/10/24	142,280	137,100	144,950	142,340	(0.06)	350	1M	185B
1401/10/21	143,000	139,510	143,070	142,420	0.15	354	618K	88B
1401/10/20	145,500	140,920	145,500	142,210	0.43	489	461K	66B
1401/10/19	145,830	141,850	145,830	141,600	0.25	281	157K	22B
1401/10/18	136,540	136,540	145,530	141,250	1.91	643	898K	127B
1401/10/17	137,990	135,010	139,190	138,600	0.11	484	589K	82B
1401/10/14	135,210	134,900	139,220	138,450	(0.42)	300	195K	27B
1401/10/13	140,100	135,000	142,000	139,040	(0.57)	394	438K	61B
1401/10/12	140,000	139,300	143,680	139,840	0.60	367	425K	60B
1401/10/11	140,000	134,590	141,000	139,000	(1.24)	563	534K	74B
1401/10/10	143,820	140,490	143,820	140,740	(4.83)	669	986K	139B
1401/10/07	145,000	145,000	151,960	147,880	0.85	823	512K	76B
1401/10/05	144,700	144,700	148,000	146,640	(0.16)	421	185K	27B
1401/10/04	140,020	140,020	148,680	146,880	3.73	777	828K	122B
1401/10/03	137,290	136,000	143,540	141,600	3.58	676	703K	100B
1401/09/30	135,600	133,510	137,000	136,710	(0.32)	407	237K	32B
1401/09/29	136,610	135,510	137,700	137,150	(0.21)	387	292K	40B
1401/09/28	137,620	133,500	137,620	137,440	4.86	1,069	1M	199B
1401/09/27	128,400	126,510	132,600	131,070	3.78	560	1M	193B
1401/09/26	128,100	125,150	128,100	126,290	0.08	257	163K	21B
1401/09/23	125,990	125,600	130,000	126,190	0.47	402	177K	23B
1401/09/22	119,890	119,890	125,870	125,600	4.77	541	2M	195B
1401/09/21	117,310	117,310	120,870	119,880	0.61	327	396K	48B
1401/09/20	118,580	117,010	119,340	119,150	(0.09)	216	192K	23B
1401/09/19	118,580	116,730	119,800	119,260	(0.22)	335	270K	32B
1401/09/16	119,760	118,650	121,860	119,520	0.07	158	148K	18B
1401/09/15	119,260	118,510	120,600	119,440	0.15	264	227K	27B
1401/09/14	119,890	117,890	119,890	119,260	(0.02)	192	143K	17B
1401/09/13	117,890	117,860	119,790	119,280	(0.09)	238	118K	14B
1401/09/12	118,450	117,880	120,000	119,390	(0.25)	249	183K	22B
1401/09/09	118,520	118,430	119,120	119,690	(0.22)	253	172K	20B
1401/09/08	119,850	118,380	120,880	119,950	(0.33)	364	322K	38B
1401/09/07	120,500	119,120	120,950	120,350	(0.09)	246	331K	40B
1401/09/06	120,850	119,000	120,850	120,460	(0.31)	474	847K	102B
1401/09/05	121,100	119,100	121,900	120,830	(0.21)	272	274K	33B
1401/09/02	122,990	120,260	122,990	121,080	(0.07)	242	332K	40B
1401/09/01	123,000	120,100	123,000	121,160	(0.09)	234	236K	29B
1401/08/30	120,350	120,060	123,000	121,270	(0.06)	222	146K	18B
1401/08/29	120,050	120,050	123,600	121,340	0.06	290	583K	71B
1401/08/28	122,570	117,220	123,350	121,270	(1.71)	519	596K	72B
1401/08/25	125,100	122,550	125,100	123,380	0.09	273	218K	27B
1401/08/24	123,330	122,250	125,800	123,270	0.04	278	275K	34B
1401/08/23	123,110	121,520	126,000	123,220	0.11	333	479K	59B
1401/08/22	122,010	121,100	123,970	123,090	(0.65)	1,154	577K	71B
1401/08/21	128,870	122,000	128,870	123,900	0.32	547	413K	51B
1401/08/18	119,840	115,320	124,770	123,500	3.93	959	2M	187B
1401/08/17	118,950	115,730	118,950	118,830	4.89	979	2M	263B
1401/08/16	110,980	108,700	113,500	113,290	4.80	472	1M	128B
1401/08/15	107,520	107,520	109,980	108,100	1.26	435	423K	46B
1401/08/14	102,340	102,340	107,490	106,760	4.28	512	879K	94B
1401/08/11	102,920	102,230	103,730	102,380	0.05	218	108K	11B
1401/08/10	102,300	102,270	103,900	102,330	0.06	286	358K	37B
1401/08/09	102,230	102,230	103,500	102,270	0.04	263	144K	15B
1401/08/08	103,050	102,030	104,980	102,230	0.20	377	282K	29B
1401/08/07	102,500	100,000	104,000	102,030	(0.16)	475	766K	78B
1401/08/04	102,570	98,770	102,750	102,190	(0.37)	376	181K	18B
1401/08/03	103,080	100,100	103,080	102,570	(0.49)	1,089	814K	84B
1401/08/02	104,300	100,000	104,300	103,080	(1.39)	507	357K	36B
1401/08/01	102,900	101,800	104,890	104,530	(0.83)	399	238K	24B
1401/07/30	104,030	102,850	105,000	105,400	(0.54)	395	194K	20B
1401/07/27	106,220	104,050	106,220	105,970	(0.24)	273	106K	11B
1401/07/26	104,600	104,500	106,660	106,220	(0.18)	351	100K	11B
1401/07/25	105,030	104,500	106,100	106,410	(0.19)	292	92K	10B
1401/07/24	105,500	105,030	106,900	106,610	(0.55)	242	322K	34B
1401/07/23	105,610	105,600	107,330	107,200	(0.15)	283	99K	10B
1401/07/20	106,980	105,880	106,980	107,360	(0.19)	239	152K	16B
1401/07/19	107,000	106,000	107,700	107,560	(0.11)	315	575K	62B
1401/07/18	105,000	105,000	108,000	107,680	(0.16)	297	273K	29B
1401/07/17	108,500	105,000	108,500	107,850	(0.8)	429	540K	58B
1401/07/16	107,450	105,920	109,000	108,720	(0.54)	341	181K	19B
1401/07/12	105,880	105,500	107,870	109,310	(0.57)	371	126K	13B
1401/07/11	107,120	105,830	110,160	109,940	(0.98)	441	227K	24B
1401/07/10	106,700	106,700	110,990	111,030	(0.32)	267	111K	12B
1401/07/09	111,000	107,750	111,000	111,390	(0.3)	280	94K	10B
1401/07/06	112,180	110,600	112,180	111,720	(0.11)	430	171K	19B
1401/07/04	111,990	106,600	112,300	111,840	(0.32)	367	141K	16B
1401/07/02	114,500	109,500	114,500	112,200	(2.65)	667	437K	48B
1401/06/30	113,500	112,110	113,600	115,260	(0.79)	469	208K	23B
1401/06/29	117,220	113,610	117,220	116,180	(0.34)	333	171K	20B
1401/06/28	114,000	114,000	118,490	116,580	(0.36)	683	529K	62B
1401/06/27	115,000	114,000	116,400	117,000	(0.43)	337	156K	18B
1401/06/23	112,900	112,900	117,100	117,510	(0.08)	150	43K	5B
1401/06/13	115,600	115,600	118,800	117,600	(0.07)	260	169K	20B
1401/06/12	118,000	115,160	118,000	117,680	(0.23)	342	132K	15B
1401/06/09	120,480	116,650	120,480	117,950	(0.03)	226	81K	10B
1401/06/08	118,400	117,300	118,960	117,990	0.03	275	134K	16B
1401/06/07	116,380	116,380	118,350	117,950	(0.13)	387	156K	18B
1401/06/06	119,000	117,810	120,000	118,100	1.04	389	2M	266B
1401/06/05	117,870	116,640	118,470	116,890	0.45	387	269K	32B
1401/06/02	117,000	115,770	118,390	116,370	0.15	317	130K	15B
1401/06/01	115,150	115,100	118,500	116,200	0.09	457	170K	20B
1401/05/31	113,030	113,030	115,350	116,100	(0.21)	310	94K	11B
1401/05/30	115,000	111,680	115,500	116,340	(0.83)	726	233K	27B
1401/05/29	119,500	114,120	119,990	117,310	(1.36)	916	405K	47B
1401/05/26	121,300	118,430	123,250	118,930	(4.6)	1,667	1M	159B
1401/05/25	123,800	120,500	123,830	124,660	(1.56)	762	358K	44B
1401/05/24	125,890	123,900	125,890	126,640	(0.77)	556	259K	32B
1401/05/23	128,050	124,500	128,050	127,620	(0.32)	421	139K	17B
1401/05/22	127,960	127,960	129,960	128,030	0.05	293	126K	16B
1401/05/19	126,520	125,510	130,000	127,960	(0.02)	251	114K	15B
1401/05/18	129,990	126,710	129,990	127,980	(0.08)	262	147K	19B
1401/05/15	129,210	128,040	129,230	128,080	0.03	232	92K	12B
1401/05/12	129,000	127,900	129,800	128,040	0.11	243	129K	17B
1401/05/11	128,900	127,550	131,000	127,900	0.28	270	156K	20B
1401/05/10	123,710	123,710	129,870	127,540	0.13	388	291K	37B
1401/05/09	126,250	123,500	127,960	127,370	(0.38)	378	199K	25B
1401/05/08	127,900	126,000	128,600	127,860	(0.05)	336	194K	25B
1401/05/05	130,000	127,700	130,000	127,920	0.21	320	254K	33B
1401/05/04	126,600	121,550	128,990	127,650	(0.18)	423	447K	57B
1401/05/03	130,600	126,620	130,610	127,880	(4.05)	782	667K	85B
1401/05/02	135,000	129,700	135,000	133,280	(2.12)	676	446K	59B
1401/05/01	137,000	133,710	137,570	136,170	(0.23)	547	173K	23B
1401/04/29	133,340	133,340	137,990	136,490	(0.07)	466	417K	57B
1401/04/28	135,900	133,000	138,990	136,580	(0.61)	717	354K	48B
1401/04/26	134,270	133,100	136,000	137,420	(0.69)	455	167K	22B
1401/04/25	137,850	134,700	139,400	138,370	(0.67)	577	203K	28B
1401/04/22	137,820	137,740	141,460	139,300	0.01	291	115K	16B
1401/04/21	138,650	137,730	140,300	139,280	(0.4)	373	272K	38B
1401/04/20	138,300	138,300	140,990	139,840	(0.26)	395	332K	46B
1401/04/18	140,380	138,090	141,500	140,210	(0.12)	307	264K	37B
1401/04/15	139,600	139,000	141,500	140,380	(0.52)	378	287K	40B
1401/04/14	140,500	139,960	141,280	141,110	(0.11)	395	273K	38B
1401/04/13	141,330	140,500	141,500	141,270	(0.04)	491	399K	56B
1401/04/12	142,000	140,400	142,670	141,330	(0.36)	828	871K	123B
1401/04/11	140,550	140,500	142,800	141,840	0.01	351	185K	26B
1401/04/08	140,560	140,050	143,650	141,820	0.01	340	205K	29B
1401/04/07	140,870	140,870	142,990	141,800	0.01	415	242K	34B
1401/04/06	141,980	140,350	144,200	141,780	(0.08)	494	248K	35B
1401/04/05	144,980	139,030	144,990	141,900	(2.12)	944	866K	123B
1401/04/04	142,000	142,000	145,800	144,970	(0.26)	481	336K	49B
1401/04/01	145,000	141,630	146,000	145,350	(0.62)	859	339K	49B
1401/03/31	147,030	141,400	149,480	146,250	(0.4)	504	213K	31B
1401/03/30	148,880	145,370	149,700	146,830	0.03	482	221K	32B
1401/03/29	145,270	145,270	148,200	146,790	0.04	469	246K	36B
1401/03/28	151,000	145,270	151,000	146,730	(4.04)	1,051	654K	96B
1401/03/25	150,200	150,020	157,500	152,910	0.78	1,103	606K	93B
1401/03/24	146,400	146,400	154,010	151,720	3.44	1,446	1M	220B
1401/03/23	145,800	145,800	149,780	146,680	2.28	903	602K	89B
1401/03/22	142,200	141,800	145,000	143,410	1.51	787	771K	111B
1401/03/21	141,150	141,100	144,300	141,280	0.89	777	415K	59B
1401/03/18	135,000	134,800	141,150	140,040	4.17	1,193	1M	140B
1401/03/17	133,990	133,500	135,880	134,430	0.37	544	534K	72B
1401/03/16	135,200	131,000	135,200	133,940	(0.79)	751	1M	169B
1401/03/11	136,950	133,610	136,990	135,000	(1.07)	1,050	723K	98B
1401/03/10	137,200	135,990	137,200	136,460	1.07	648	798K	109B
1401/03/04	135,460	134,400	136,990	135,010	0.28	1,196	1M	157B
1401/03/03	133,600	129,520	135,400	134,630	(0.27)	999	1M	140B
1401/03/02	138,710	132,500	139,500	135,000	(2.67)	1,880	2M	295B
1401/03/01	135,020	135,000	140,860	138,700	(2.26)	1,741	2M	304B
1401/02/21	169,080	164,500	170,500	166,660	(0.57)	5,868	4M	644B
1401/02/20	165,990	163,250	170,200	167,610	1.02	2,089	1M	244B
1401/02/19	169,990	163,620	169,990	165,910	(1.85)	2,105	1M	187B
1401/02/18	170,000	168,200	171,000	169,030	1.78	1,907	1M	193B
1401/02/17	162,480	160,800	170,800	166,080	1.95	3,698	3M	419B
1401/02/12	162,560	160,800	165,000	162,910	0.46	2,120	1M	220B
1401/02/11	167,990	160,000	167,990	162,170	(2.71)	1,768	842K	137B
1401/02/10	169,980	164,560	169,980	166,680	(1.72)	1,715	639K	106B
1401/02/07	170,500	169,000	173,500	169,590	0.54	1,377	873K	148B
1401/02/06	165,000	162,700	170,370	168,680	3.82	1,427	1M	179B
1401/02/05	164,300	160,000	164,300	162,480	(0.09)	1,026	619K	101B
1401/02/04	166,850	159,270	166,890	162,630	(0.47)	1,353	807K	131B
1401/01/31	163,100	161,000	165,900	163,400	(0.08)	1,398	617K	101B
1401/01/30	162,090	160,000	165,600	163,530	1.01	1,759	903K	148B
1401/01/29	161,970	156,050	162,150	161,900	4.84	2,307	3M	444B
1401/01/28	154,000	149,800	155,500	154,430	4.27	2,029	2M	273B
1401/01/27	145,350	143,500	149,760	148,100	3.84	1,502	1M	181B
1401/01/24	139,300	139,300	145,350	142,630	2.39	895	546K	79B
1401/01/23	141,900	135,800	141,900	139,300	(0.91)	797	627K	87B
1401/01/22	139,000	137,200	141,660	140,580	2.91	1,000	741K	104B
1401/01/21	136,400	135,020	139,280	136,600	1.17	610	459K	63B
1401/01/20	135,100	133,150	136,500	135,020	(1.47)	1,034	669K	90B
1401/01/17	138,000	134,900	139,980	137,040	(0.65)	836	421K	57B
1401/01/16	137,830	135,140	138,420	137,930	(0.36)	914	449K	62B
1401/01/15	141,220	136,710	142,340	138,430	(0.01)	1,058	563K	78B
1401/01/14	138,300	138,300	142,360	138,440	1.97	840	418K	59B
1401/01/10	135,900	134,010	138,220	135,760	1.15	770	425K	58B
1401/01/09	134,900	133,710	136,530	134,220	0.22	546	287K	39B
1401/01/08	135,210	133,150	136,530	133,930	1.18	584	487K	66B
1401/01/07	134,230	131,010	135,220	132,370	0.66	757	410K	55B
1401/01/06	130,450	130,000	135,200	131,500	1.11	725	547K	72B
1400/12/28	127,750	126,650	131,940	130,050	3.49	657	761K	99B
1400/12/25	126,360	125,250	127,760	125,660	1.14	328	465K	59B
1400/12/24	123,630	123,620	127,000	124,240	0.57	385	245K	31B
1400/12/23	124,190	122,920	127,000	123,530	0.51	551	201K	25B
1400/12/22	124,390	120,260	124,390	122,900	(0.01)	487	685K	84B
1400/12/21	124,800	122,340	124,800	122,910	0.05	484	208K	26B
1400/12/18	124,700	122,660	124,700	122,850	0.16	540	186K	23B
1400/12/17	123,480	122,260	124,800	122,650	0.32	632	286K	35B
1400/12/16	119,970	118,970	122,360	122,260	4.91	583	1M	175B
1400/12/15	117,000	116,010	119,600	116,540	0.24	500	272K	32B
1400/12/14	115,300	115,300	117,790	116,260	0.16	398	326K	38B
1400/12/11	116,090	115,500	118,000	116,080	0.0	301	213K	25B
1400/12/09	118,950	114,820	118,950	116,080	(0.59)	622	556K	64B
1400/12/08	118,900	116,070	118,900	116,770	(0.53)	551	487K	57B
1400/12/07	120,000	116,000	120,200	117,390	(0.59)	926	898K	105B
1400/12/04	120,000	117,500	120,000	118,090	0.03	323	342K	40B
1400/12/03	116,800	116,800	119,720	118,060	(0.03)	440	142K	17B
1400/12/02	117,560	116,600	120,300	118,100	(1.47)	870	664K	78B
1400/12/01	120,980	117,510	120,980	119,860	(0.47)	368	219K	26B
1400/11/30	120,000	117,210	122,290	120,430	(0.44)	467	310K	37B
1400/11/27	121,000	119,900	123,350	120,960	0.03	439	156K	19B
1400/11/25	118,490	117,320	121,890	120,920	0.05	244	113K	14B
1400/11/24	118,510	117,000	119,900	120,860	(0.51)	357	144K	17B
1400/11/23	122,000	120,000	122,000	121,480	(0.23)	524	251K	30B
1400/11/20	124,680	120,610	124,690	121,760	(0.04)	300	136K	17B
1400/11/19	121,840	120,330	124,490	121,810	0.11	241	147K	18B
1400/11/18	120,000	118,010	123,120	121,680	(0.14)	316	222K	27B
1400/11/17	122,500	118,750	122,500	121,850	(1.22)	365	321K	38B
1400/11/16	123,800	121,900	123,890	123,360	(0.19)	360	268K	33B
1400/11/13	123,100	121,660	123,100	123,600	(0.43)	340	229K	28B
1400/11/12	124,300	123,120	124,840	124,130	(0.14)	456	443K	55B
1400/11/11	124,250	122,000	124,840	124,300	0.04	696	404K	50B
1400/11/10	124,540	120,750	124,540	124,250	4.76	894	1M	125B
1400/11/09	121,000	117,000	121,980	118,610	2.09	342	370K	45B
1400/11/06	114,900	114,000	118,240	116,180	3.17	593	546K	64B
1400/11/05	114,300	112,210	115,420	112,610	(4.66)	780	1M	122B
1400/11/04	116,500	114,500	119,990	118,110	(1.72)	739	416K	48B
1400/11/03	122,970	117,050	122,970	120,180	(0.84)	772	470K	56B
1400/11/02	121,200	119,510	121,200	121,200	5.00	1,488	2M	288B
1400/10/29	115,550	112,710	117,000	115,430	(0.11)	309	231K	27B
1400/10/28	115,650	111,900	115,810	115,560	(1.88)	439	370K	42B
1400/10/27	116,130	116,000	118,910	117,780	(0.06)	249	117K	14B
1400/10/26	115,620	115,620	119,150	117,850	(0.14)	225	202K	24B
1400/10/25	116,050	116,050	118,130	118,010	(0.1)	238	150K	18B
1400/10/22	115,530	115,530	119,960	118,130	(0.07)	212	81K	9B
1400/10/21	119,130	116,800	121,470	118,210	0.07	259	122K	15B
1400/10/20	119,800	113,020	123,800	118,130	(0.19)	487	391K	46B
1400/10/19	120,000	116,540	121,000	118,350	(3.52)	710	633K	74B
1400/10/18	122,910	120,050	123,600	122,670	(0.18)	281	209K	25B
1400/10/15	122,070	120,700	124,700	122,890	(0.34)	331	289K	35B
1400/10/14	122,280	121,350	122,750	123,310	(0.12)	200	101K	12B
1400/10/13	123,510	122,110	124,870	123,460	(0.04)	255	139K	17B
1400/10/12	124,000	121,820	124,990	123,510	0.17	297	181K	23B
1400/10/11	121,000	121,000	125,700	123,300	0.0	392	156K	19B
1400/10/08	125,000	123,050	126,980	123,300	1.11	539	377K	47B
1400/10/07	123,000	120,000	124,500	121,950	0.09	465	242K	30B
1400/10/06	124,390	121,110	124,390	121,840	0.07	719	644K	78B
1400/10/05	120,640	119,790	122,200	121,750	(0.29)	406	664K	81B
1400/10/04	126,900	119,990	126,900	122,100	(0.76)	1,116	870K	106B
1400/10/01	124,100	121,930	125,590	123,040	1.16	894	1M	133B
1400/09/30	122,400	121,370	124,500	121,630	0.21	281	249K	30B
1400/09/29	119,200	118,000	123,000	121,370	(0.15)	402	387K	47B
1400/09/28	122,200	119,130	123,800	121,550	(0.12)	336	194K	23B
1400/09/27	117,980	117,980	121,910	121,700	4.81	660	842K	103B
1400/09/24	116,000	115,780	118,900	116,110	0.16	285	217K	25B
1400/09/23	111,400	111,400	118,890	115,920	0.07	492	257K	30B
1400/09/22	117,730	114,290	121,450	115,840	(3.71)	625	696K	80B
1400/09/21	125,000	120,090	125,000	120,300	(4.83)	658	802K	96B
1400/09/20	125,700	123,620	127,000	126,410	(0.48)	445	178K	22B
1400/09/17	126,500	124,500	127,830	127,020	(0.88)	506	441K	56B
1400/09/16	125,240	125,240	128,860	128,150	(0.5)	267	188K	24B
1400/09/13	130,190	126,200	131,600	128,790	(0.09)	768	482K	62B
1400/09/10	129,940	124,010	132,000	128,900	(0.8)	778	307K	39B
1400/09/09	129,000	127,500	133,080	129,940	1.20	980	419K	55B
1400/09/08	125,200	125,200	129,620	128,400	1.48	862	1M	130B
1400/09/07	127,500	124,300	128,290	126,530	(0.05)	750	274K	35B
1400/09/06	128,900	124,000	128,900	126,590	(0.79)	1,060	523K	66B
1400/09/03	127,860	124,800	127,860	127,600	4.78	3,016	4M	555B
1400/09/02	123,110	123,110	123,110	121,780	3.86	216	619K	76B
1400/09/01	120,480	120,480	120,480	117,250	2.18	171	350K	42B
1400/08/30	113,510	113,500	116,800	114,750	0.18	301	145K	17B
1400/08/29	115,800	113,510	116,880	114,540	0.11	469	150K	17B
1400/08/26	112,610	112,610	115,800	114,410	0.03	416	229K	26B
1400/08/25	111,450	111,400	115,000	114,380	(0.4)	276	188K	21B
1400/08/24	116,350	112,010	116,350	114,840	(0.59)	328	220K	25B
1400/08/23	117,000	114,490	117,000	115,520	(0.01)	249	148K	17B
1400/08/22	112,210	112,210	118,250	115,530	0.05	321	262K	30B
1400/08/19	115,500	115,010	117,480	115,470	0.47	337	396K	46B
1400/08/18	114,210	114,210	116,500	114,930	0.92	423	544K	63B
1400/08/17	113,190	110,090	116,910	113,880	0.75	462	453K	52B
1400/08/16	113,680	108,500	114,900	113,030	(0.24)	527	366K	41B
1400/08/15	110,510	110,510	116,740	113,300	0.59	600	305K	35B
1400/08/12	111,990	109,310	114,000	112,630	0.19	480	612K	69B
1400/08/11	116,950	109,210	116,950	112,420	(0.18)	396	222K	25B
1400/08/10	112,530	110,070	115,850	112,620	0.08	383	326K	37B
1400/08/09	112,010	108,510	113,000	112,530	(1.44)	443	325K	36B
1400/08/08	113,340	112,160	117,000	114,170	(0.39)	354	203K	23B
1400/08/05	116,730	112,000	116,730	114,620	0.50	355	407K	47B
1400/08/04	111,020	109,310	115,870	114,050	(0.06)	416	207K	24B
1400/08/03	109,350	109,350	114,950	114,120	(0.74)	385	187K	21B
1400/08/01	116,000	112,310	116,420	114,970	(2.24)	506	499K	57B
1400/07/28	119,700	117,000	119,700	117,600	0.10	409	241K	28B
1400/07/27	116,500	116,500	119,110	117,480	0.18	365	323K	38B
1400/07/26	116,100	115,000	119,500	117,270	0.15	616	560K	66B
1400/07/25	120,750	115,220	120,750	117,100	1.69	692	1M	124B
1400/07/24	116,200	112,000	116,440	115,150	3.83	360	674K	78B
1400/07/21	112,000	110,310	115,550	110,900	(4.49)	697	1M	119B
1400/07/20	119,350	112,650	119,350	116,110	(2.04)	463	454K	52B
1400/07/19	119,300	116,450	119,400	118,530	(0.24)	520	571K	68B
1400/07/18	116,110	116,000	119,500	118,820	(0.6)	510	348K	41B
1400/07/17	121,990	116,100	121,990	119,540	(0.47)	457	217K	26B
1400/07/14	119,500	118,000	121,340	120,110	(0.08)	638	400K	48B
1400/07/12	122,000	118,000	122,000	120,210	(0.38)	543	243K	29B
1400/07/11	123,600	118,000	124,390	120,670	(1.23)	1,348	803K	97B
1400/07/10	117,980	117,980	122,220	122,170	4.96	1,116	2M	218B
1400/07/07	112,820	112,820	116,940	116,400	4.51	918	1M	132B
1400/07/06	111,900	110,820	112,900	111,380	0.70	455	438K	49B
1400/07/04	111,990	109,000	113,490	110,610	1.28	635	968K	107B
1400/07/03	111,990	108,860	111,990	109,210	1.04	439	383K	42B
1400/06/31	107,500	103,680	111,300	108,090	(0.63)	560	443K	48B
1400/06/30	111,700	105,500	111,700	108,770	(0.52)	366	324K	35B
1400/06/29	109,670	107,960	111,000	109,340	(0.31)	395	446K	49B
1400/06/28	109,510	105,570	110,930	109,680	(1.16)	468	319K	34B
1400/06/27	109,000	108,500	111,980	110,970	(0.99)	405	346K	38B
1400/06/24	109,500	109,500	113,000	112,080	(0.48)	526	296K	33B
1400/06/23	113,580	109,800	116,000	112,620	1.20	599	563K	64B
1400/06/22	110,000	108,270	116,000	111,280	(1.25)	550	893K	99B
1400/06/21	113,070	108,000	116,000	112,690	(0.62)	484	200K	22B
1400/06/20	117,000	112,010	117,000	113,390	0.91	498	279K	32B
1400/06/17	108,200	108,200	114,800	112,370	1.99	737	515K	59B
1400/06/16	110,200	107,750	110,520	110,180	(0.33)	555	445K	49B
1400/06/15	109,780	109,780	112,900	110,540	0.51	633	608K	67B
1400/06/14	113,000	110,000	113,000	109,980	0.67	555	301K	33B
1400/06/13	112,900	109,230	112,900	109,250	0.02	16	6K	681M
1400/06/10	103,070	103,070	110,450	109,230	3.52	665	719K	79B
1400/06/09	103,110	103,060	111,380	105,520	(2.73)	1,267	2M	184B
1400/06/08	110,000	108,160	113,830	108,480	(4.72)	1,120	3M	357B
1400/06/07	114,350	112,070	116,000	113,850	(0.93)	1,281	2M	216B
1400/06/06	115,730	114,300	116,100	114,920	(0.7)	1,502	3M	297B
1400/06/03	118,990	114,510	119,780	115,730	(0.79)	1,187	1M	124B
1400/06/02	115,990	114,330	118,240	116,650	0.57	1,448	2M	211B
1400/06/01	119,870	113,880	124,500	115,990	(3.17)	2,101	2M	226B
1400/05/31	121,650	117,360	121,650	119,790	3.37	1,050	761K	91B
1400/05/24	116,500	114,100	117,980	115,880	1.24	960	919K	106B
1400/05/23	117,360	108,750	119,050	114,460	(0.01)	1,825	2M	202B
1400/05/20	113,900	112,310	115,940	114,470	3.33	1,527	1M	115B
1400/05/19	105,730	105,730	110,980	110,780	4.81	1,168	2M	182B
1400/05/18	102,200	102,200	108,190	105,700	2.33	1,079	1M	137B
1400/05/17	100,010	100,010	105,690	103,290	1.23	846	611K	63B
1400/05/16	104,400	99,100	105,860	102,040	(1.28)	1,145	1M	135B
1400/05/13	103,410	101,420	104,900	103,360	2.52	1,614	1M	135B
1400/05/12	97,500	96,000	101,120	100,820	4.68	1,782	2M	243B
1400/05/11	98,000	93,870	99,980	96,310	(2.53)	1,614	2M	211B
1400/05/10	99,980	96,790	99,990	98,810	3.39	1,387	1M	125B
1400/05/09	95,590	93,520	95,590	95,570	4.98	1,189	3M	268B
1400/05/06	90,600	85,010	92,990	91,040	2.22	2,084	3M	284B
1400/05/05	89,060	86,610	89,060	89,060	5.00	2,549	9M	760B
1400/05/04	84,820	84,820	84,820	84,820	4.99	308	3M	258B
1400/04/28	80,100	79,510	81,790	80,790	(0.09)	293	254K	20B
1400/04/27	82,140	79,380	82,140	80,860	(0.11)	290	208K	17B
1400/04/26	81,300	80,110	82,500	80,950	0.11	309	367K	30B
1400/04/23	79,300	79,300	82,500	80,860	0.25	434	323K	26B
1400/04/22	81,450	79,270	81,500	80,660	0.07	315	460K	37B
1400/04/21	80,950	80,110	82,490	80,600	1.77	454	503K	41B
1400/04/20	77,670	77,670	80,890	79,200	0.80	489	682K	54B
1400/04/19	77,710	77,670	79,480	78,570	(0.23)	316	274K	21B
1400/04/16	79,500	77,550	79,500	78,750	(0.57)	338	439K	34B
1400/04/15	79,340	78,590	80,490	79,200	1.11	411	762K	60B
1400/04/14	77,020	77,020	79,880	78,330	1.10	304	471K	37B
1400/04/13	76,000	75,580	78,600	77,480	(0.63)	428	770K	60B
1400/04/12	76,000	76,000	79,370	77,970	(0.75)	532	617K	48B
1400/04/09	78,100	77,150	79,500	78,560	1.87	1,017	1M	94B
1400/04/08	73,990	73,500	77,310	77,120	4.74	892	4M	307B
1400/04/07	73,450	72,800	74,570	73,630	0.20	280	441K	33B
1400/04/06	73,700	72,000	74,600	73,480	(0.3)	417	459K	34B
1400/04/05	71,220	71,220	75,020	73,700	3.15	576	651K	48B
1400/04/02	72,000	70,000	72,500	71,450	0.80	433	544K	39B
1400/04/01	71,700	71,170	72,420	70,880	0.28	277	222K	16B
1400/03/31	71,000	70,520	71,820	70,680	0.38	204	231K	16B
1400/03/30	72,400	70,120	72,400	70,410	0.56	333	283K	20B
1400/03/29	70,390	69,390	72,390	70,020	1.51	469	365K	26B
1400/03/26	68,600	68,600	70,280	68,980	0.04	262	274K	19B
1400/03/25	68,090	67,010	70,140	68,950	1.26	322	457K	32B
1400/03/24	69,840	67,650	69,840	68,090	(0.47)	374	469K	32B
1400/03/23	68,130	67,020	69,940	68,410	(0.49)	258	285K	19B
1400/03/22	68,830	67,830	70,000	68,750	(0.17)	217	356K	24B
1400/03/19	68,180	68,180	70,120	68,870	(0.46)	351	623K	43B
1400/03/18	69,520	68,050	70,500	69,190	0.45	302	316K	22B
1400/03/17	70,990	69,010	71,000	68,880	0.38	299	266K	18B
1400/03/12	69,500	67,500	70,930	68,620	0.23	219	140K	10B
1400/03/11	69,950	67,550	69,950	68,460	0.22	208	295K	20B
1400/03/10	69,160	66,500	69,160	68,310	(0.13)	222	180K	12B
1400/03/09	71,000	68,110	71,100	68,400	0.96	385	374K	26B
1400/03/08	66,700	66,700	68,340	67,750	4.09	426	718K	49B
1400/03/05	63,510	63,510	66,590	65,090	0.56	329	306K	20B
1400/03/04	62,810	62,810	65,630	64,730	0.65	263	421K	27B
1400/03/03	64,200	62,710	66,000	64,310	(0.06)	266	275K	18B
1400/03/02	62,650	62,650	67,740	64,350	(2.34)	370	565K	36B
1400/03/01	65,100	64,860	67,000	65,890	(3.49)	440	597K	39B
1400/02/29	68,260	67,000	69,700	68,270	(2.05)	448	522K	35B
1400/02/28	70,000	68,310	71,000	69,700	(0.99)	500	523K	36B
1400/02/27	70,980	68,260	71,910	70,400	(1.11)	346	593K	42B
1400/02/26	74,300	70,490	75,710	71,190	(4.06)	861	1M	77B
1400/02/25	70,600	70,600	76,000	74,200	0.54	563	1M	80B
1400/02/22	73,800	72,400	78,000	73,800	(3.4)	590	809K	60B
1400/02/18	84,720	84,720	87,800	86,400	2.75	2,060	2M	160B
1400/02/15	80,000	79,100	85,030	84,090	4.82	1,690	2M	188B
1400/02/13	78,120	78,120	80,910	80,220	(0.25)	287	252K	20B
1400/02/12	81,870	78,710	83,000	80,420	(0.83)	649	794K	64B
1400/02/11	81,100	80,000	82,290	81,090	2.04	939	1M	103B
1400/02/08	77,500	77,500	81,300	79,470	0.23	458	651K	52B
1400/02/07	76,700	76,700	80,200	79,290	1.29	409	676K	54B
1400/02/06	77,500	76,010	79,450	78,280	0.42	310	340K	27B
1400/02/05	76,140	76,140	78,490	77,950	(0.69)	226	276K	21B
1400/02/04	76,510	76,510	79,620	78,490	(0.23)	196	83K	6B
1400/02/01	77,350	77,350	79,900	78,670	(0.42)	124	247K	19B
1400/01/31	78,000	77,800	80,000	79,000	0.10	240	216K	17B
1400/01/30	77,880	77,880	80,900	78,920	(0.68)	241	812K	64B
1400/01/29	78,480	78,460	80,040	79,460	(0.75)	101	301K	24B
1400/01/28	79,080	79,060	79,980	80,060	(0.76)	223	305K	24B
1400/01/25	80,320	79,550	83,000	80,670	0.46	378	582K	47B
1400/01/24	79,790	79,000	81,540	80,300	3.24	468	684K	55B
1400/01/23	76,990	76,990	78,790	77,780	0.0	311	343K	27B
1400/01/22	77,290	77,290	78,660	77,780	(1.37)	343	802K	62B
1400/01/21	78,310	78,030	79,800	78,860	(0.95)	277	383K	30B
1400/01/18	78,360	78,360	80,510	79,620	(0.13)	297	180K	14B
1400/01/17	79,970	79,010	81,800	79,720	0.48	418	338K	27B
1400/01/16	78,200	78,200	80,300	79,340	(0.56)	392	322K	25B
1400/01/15	78,760	78,760	78,760	79,790	(0.71)	74	284K	22B
1400/01/14	81,520	79,750	82,000	80,360	(1.24)	167	532K	42B
1400/01/11	81,010	81,010	81,980	81,370	(0.05)	216	150K	12B
1400/01/10	79,320	79,310	83,000	81,410	0.61	432	522K	43B
1400/01/08	81,160	80,780	82,500	80,920	(1.82)	462	925K	75B
1400/01/07	81,910	81,160	82,960	82,420	(0.47)	442	367K	30B
1399/12/27	82,200	81,910	84,210	82,810	(0.92)	1,204	2M	184B
1399/12/26	84,200	81,220	86,100	83,580	1.88	1,463	2M	181B
1399/12/25	77,510	77,510	83,220	82,040	4.50	1,624	5M	385B
1399/12/24	77,970	77,850	79,900	78,510	2.55	1,247	2M	163B
1399/12/23	74,000	73,120	77,430	76,560	4.80	1,220	2M	137B
1399/12/20	73,800	71,110	73,980	73,050	2.00	1,382	1M	103B
1399/12/19	70,630	70,500	73,090	71,620	2.71	2,315	6M	433B
1399/12/18	67,980	65,830	69,750	69,730	5.96	737	6M	427B
1399/12/17	66,000	64,550	67,000	65,810	0.67	384	317K	21B
1399/12/16	64,270	64,270	65,900	65,370	(0.06)	290	136K	9B
1399/12/13	64,310	64,310	67,690	65,410	(0.02)	192	104K	7B
1399/12/12	67,960	64,450	67,960	65,420	0.43	332	227K	15B
1399/12/11	63,110	63,110	67,990	65,140	1.37	397	561K	37B
1399/12/10	63,320	63,310	63,980	64,260	(0.53)	288	243K	15B
1399/12/09	64,600	63,880	64,600	64,600	(0.89)	319	371K	24B
1399/12/06	67,750	64,410	68,200	65,180	0.08	384	292K	19B
1399/12/05	63,510	63,510	66,690	65,130	0.76	561	624K	41B
1399/12/04	64,300	64,300	65,190	64,640	(1.48)	389	631K	41B
1399/12/03	65,360	65,350	66,660	65,610	(1.6)	413	656K	43B
1399/12/02	68,550	66,660	68,550	66,680	(1.97)	480	1M	83B
1399/11/29	68,650	67,270	68,860	68,020	(0.9)	325	405K	27B
1399/11/28	70,750	68,450	70,750	68,640	(1.72)	418	719K	49B
1399/11/27	69,400	69,400	71,350	69,840	(1.37)	429	574K	40B
1399/11/26	72,230	70,310	72,230	70,810	(1.3)	408	574K	40B
1399/11/25	73,940	70,630	73,940	71,740	1.57	578	620K	45B
1399/11/21	69,000	68,400	71,660	70,630	3.49	382	786K	56B
1399/11/20	70,000	66,900	70,080	68,250	(0.19)	608	743K	51B
1399/11/19	65,400	65,390	68,790	68,380	4.37	627	1M	94B
1399/11/18	67,000	65,460	72,300	65,520	(4.91)	926	6M	410B
1399/11/15	71,450	67,020	71,450	68,900	(2.32)	502	522K	36B
1399/11/14	69,850	68,850	71,990	70,540	(0.31)	327	217K	15B
1399/11/13	68,900	68,900	71,990	70,760	(1.71)	437	596K	42B
1399/11/12	72,610	70,340	74,250	71,990	0.07	355	306K	22B
1399/11/11	69,800	69,800	73,000	71,940	1.21	495	486K	35B
1399/11/08	71,900	68,360	72,400	71,080	(1.21)	403	392K	28B
1399/11/07	70,160	69,890	74,900	71,950	(0.88)	445	410K	29B
1399/11/06	69,980	69,980	75,000	72,590	0.12	497	562K	41B
1399/11/05	74,890	70,050	75,490	72,500	(0.82)	713	933K	68B
1399/11/04	73,000	71,520	74,420	73,100	2.76	651	1M	95B
1399/11/01	70,670	68,760	72,900	71,140	0.67	921	1M	90B
1399/10/30	68,160	68,160	72,890	70,670	(1.44)	768	798K	56B
1399/10/29	71,690	71,690	72,020	71,700	(4.98)	581	2M	129B
1399/10/27	77,230	75,430	79,370	75,460	(4.95)	359	1M	98B
1399/10/24	78,000	77,500	81,450	79,390	(1.96)	552	764K	61B
1399/10/23	80,500	78,820	82,060	80,980	(1.38)	563	445K	36B
1399/10/22	83,000	80,340	83,800	82,110	1.61	725	893K	73B
1399/10/21	80,500	80,110	83,370	80,810	(0.58)	755	1M	84B
1399/10/20	80,110	79,000	84,480	81,280	0.48	688	675K	55B
1399/10/17	81,100	80,210	85,700	80,890	(4.19)	922	2M	188B
1399/10/16	85,000	82,600	86,890	84,430	0.06	564	471K	40B
1399/10/15	82,210	82,210	86,480	84,380	2.09	579	532K	45B
1399/10/14	80,710	80,710	84,000	82,650	0.88	571	659K	55B
1399/10/13	80,570	80,570	83,650	81,930	(1.95)	534	654K	53B
1399/10/10	84,460	81,930	86,300	83,560	0.82	728	896K	75B
1399/10/09	84,510	82,100	85,940	82,880	(3.56)	758	1M	110B
1399/10/08	86,010	84,000	88,500	85,940	(2.51)	766	842K	72B
1399/10/07	86,520	86,130	89,500	88,150	(1.17)	763	512K	45B
1399/10/06	89,000	88,000	92,000	89,190	0.78	866	642K	57B
1399/10/03	88,900	87,430	90,000	88,500	1.32	804	844K	75B
1399/10/02	88,800	86,100	88,910	87,350	(0.32)	691	590K	51B
1399/10/01	85,400	85,400	89,300	87,630	1.69	699	877K	77B
1399/09/30	86,800	83,550	87,670	86,170	3.20	961	1M	96B
1399/09/29	83,500	81,220	83,660	83,500	4.79	597	1M	122B
1399/09/26	75,260	75,260	81,890	79,680	1.84	726	767K	61B
1399/09/25	79,720	78,130	80,500	78,240	(4.86)	934	2M	169B
1399/09/24	86,450	81,630	86,450	82,240	(4.28)	1,010	2M	186B
1399/09/23	87,010	84,370	88,900	85,920	(3.24)	1,094	2M	208B
1399/09/22	86,100	81,150	89,690	88,800	3.96	1,164	3M	234B
1399/09/19	85,600	84,900	88,300	85,420	(2.18)	974	1M	127B
1399/09/18	87,500	86,750	90,390	87,320	(4.37)	1,175	2M	136B
1399/09/17	94,600	89,000	95,250	91,310	(2.53)	1,477	1M	133B
1399/09/16	93,800	91,740	95,480	93,680	2.91	1,850	2M	147B
1399/09/15	88,240	87,370	91,730	91,030	4.19	1,376	3M	298B
1399/09/12	88,000	85,000	89,000	87,370	(0.32)	654	884K	77B
1399/09/11	88,000	84,000	89,000	87,650	1.76	831	2M	152B
1399/09/10	84,350	84,010	88,100	86,130	2.65	1,391	4M	306B
1399/09/09	82,400	81,500	86,000	83,910	1.71	1,100	3M	255B
1399/09/08	80,400	80,400	83,900	82,500	0.16	700	951K	78B
1399/09/05	84,970	80,600	84,970	82,370	(0.41)	525	816K	67B
1399/09/04	84,750	81,620	85,000	82,710	0.01	620	754K	62B
1399/09/03	80,260	80,260	84,900	82,700	1.24	586	1M	105B
1399/09/02	78,940	78,780	83,200	81,690	(1.48)	433	479K	39B
1399/09/01	85,390	80,010	85,390	82,920	(0.17)	807	1M	106B
1399/08/28	83,990	82,000	84,580	83,060	2.13	583	690K	58B
1399/08/27	80,030	80,030	82,360	81,330	1.02	655	759K	62B
1399/08/26	79,510	76,640	81,990	80,510	(0.17)	548	474K	38B
1399/08/25	83,370	79,000	83,370	80,650	1.57	818	1M	108B
1399/08/24	79,000	76,980	79,850	79,400	4.40	546	982K	78B
1399/08/21	76,980	73,200	77,620	76,050	0.22	960	2M	160B
1399/08/20	74,230	73,740	77,800	75,880	2.29	853	1M	99B
1399/08/19	73,200	70,620	75,500	74,180	1.38	694	2M	114B
1399/08/18	73,080	73,080	75,500	73,170	(4.88)	826	3M	200B
1399/08/17	76,920	76,920	76,920	76,920	(4.99)	264	2M	127B
1399/08/14	79,490	74,520	81,150	80,960	4.75	789	3M	242B
1399/08/12	72,130	72,130	77,400	77,290	4.84	1,185	5M	409B
1399/08/11	78,990	72,650	78,990	73,720	(3.6)	861	1M	95B
1399/08/10	76,980	73,780	77,460	76,470	3.65	591	605K	47B
1399/08/07	70,400	70,400	75,660	73,780	2.39	836	2M	116B
1399/08/06	74,070	70,400	76,990	72,060	(2.71)	525	1M	89B
1399/08/05	73,990	73,990	76,000	74,070	(4.89)	747	2M	184B
1399/08/03	78,490	76,670	78,490	77,880	(3.49)	308	570K	44B
1399/07/30	80,000	77,590	81,020	80,700	4.57	936	1M	103B
1399/07/29	76,940	76,940	80,980	77,170	(4.7)	992	2M	188B
1399/07/28	79,820	79,760	83,000	80,980	(3.54)	376	580K	46B
1399/07/27	85,600	83,420	89,900	83,950	(4.4)	690	870K	73B
1399/07/23	90,130	85,450	92,000	87,810	(2.37)	830	1M	128B
1399/07/22	89,910	88,000	92,000	89,940	0.20	656	446K	40B
1399/07/21	93,980	89,450	93,980	89,760	(4.66)	1,036	3M	232B
1399/07/20	92,100	91,000	97,820	94,150	0.0	1,334	1M	114B
1399/07/19	92,550	92,460	96,400	94,150	(3.26)	957	1M	118B
1399/07/16	100,440	95,000	100,440	97,320	0.45	788	664K	65B
1399/07/15	93,400	93,070	100,460	96,880	1.25	958	2M	176B
1399/07/14	95,640	95,640	98,950	95,680	(4.96)	511	1M	117B
1399/07/13	106,380	100,010	106,380	100,670	(4.37)	979	2M	176B
1399/07/12	101,000	101,000	105,530	105,270	4.74	1,274	1M	157B
1399/07/09	99,680	98,280	101,320	100,510	4.16	1,168	1M	138B
1399/07/08	92,440	92,440	97,060	96,500	4.39	1,077	1M	135B
1399/07/07	92,070	92,070	97,500	92,440	(4.61)	638	1M	135B
1399/07/06	101,310	96,060	101,310	96,910	(4.15)	594	707K	68B
1399/07/05	99,490	98,270	101,310	101,110	4.79	1,711	2M	192B
1399/07/02	96,560	93,030	96,560	96,490	4.91	1,046	2M	198B
1399/07/01	90,950	88,070	92,470	91,970	4.43	1,374	2M	230B
1399/06/31	84,500	84,110	91,000	88,070	0.22	942	834K	73B
1399/06/30	89,000	87,430	91,590	87,880	(4.51)	1,738	2M	157B
1399/06/29	89,360	89,350	95,100	92,030	(2.15)	1,309	1M	113B
1399/06/26	95,340	90,800	95,340	94,050	3.58	2,429	3M	298B
1399/06/25	90,790	88,120	90,830	90,800	4.96	840	2M	222B
1399/06/24	84,500	82,300	86,650	86,510	4.82	710	3M	231B
1399/06/23	85,800	79,870	86,000	82,530	0.56	1,066	1M	83B
1399/06/22	82,070	81,000	82,070	82,070	4.99	658	3M	270B
1399/06/19	71,610	71,610	78,690	78,170	4.30	814	1M	86B
1399/06/18	76,000	74,490	81,310	74,950	(4.41)	1,139	3M	227B
1399/06/17	78,210	77,710	82,500	78,410	(4.14)	688	2M	121B
1399/06/16	82,940	78,030	83,000	81,800	2.83	722	1M	102B
1399/06/15	80,000	77,640	80,050	79,550	4.34	976	1M	96B
1399/06/12	73,950	73,950	78,790	76,240	(2.01)	646	609K	46B
1399/06/11	79,780	77,640	79,960	77,800	(4.8)	779	1M	87B
1399/06/10	88,140	79,780	88,140	81,720	(2.68)	865	1M	95B
1399/06/05	84,150	84,150	84,150	83,970	4.77	254	764K	64B
1399/06/04	81,590	81,000	81,690	80,150	3.02	521	491K	40B
1399/06/03	76,760	76,710	84,000	77,800	(3.64)	1,169	4M	277B
1399/06/02	81,000	79,230	81,600	80,740	(3.18)	298	671K	54B
1399/06/01	83,560	82,840	90,000	83,390	(4.36)	798	879K	73B
1399/05/29	86,020	85,880	92,150	87,190	(3.54)	550	569K	49B
1399/05/28	90,950	86,000	92,150	90,390	2.99	976	830K	75B
1399/05/27	83,990	83,990	90,000	87,770	(0.72)	737	400K	35B
1399/05/26	88,380	88,380	90,000	88,410	(4.97)	938	2M	142B
1399/05/25	92,420	92,330	97,180	93,030	(4.27)	437	690K	64B
1399/05/22	101,000	93,420	103,200	97,180	(1.17)	1,085	1M	111B
1399/05/21	98,530	98,310	100,000	98,330	(4.98)	834	2M	181B
1399/05/20	103,000	96,360	106,490	103,480	2.03	2,423	3M	281B
1399/05/19	101,470	93,010	102,460	101,420	3.92	1,662	2M	238B
1399/05/15	99,910	96,510	99,910	97,590	(3.93)	2,000	2M	225B
1399/05/14	101,190	95,030	102,850	101,580	3.70	3,502	3M	320B
1399/05/13	97,960	97,960	97,960	97,960	4.99	794	3M	261B
1399/05/12	93,310	84,430	93,310	93,300	4.98	617	966K	90B
1399/05/11	90,380	90,380	90,380	88,870	3.24	570	519K	47B
1399/05/08	85,010	84,000	90,500	86,080	(0.37)	1,425	1M	118B
1399/05/07	88,100	85,000	88,100	86,400	(1.13)	1,232	975K	84B
1399/05/06	88,000	84,010	88,990	87,390	(0.97)	1,100	837K	73B
1399/05/05	89,150	87,000	89,150	88,250	2.00	1,222	1M	96B
1399/05/04	83,000	83,000	87,550	86,520	3.75	1,495	1M	98B
1399/05/01	83,000	81,900	85,000	83,390	(3.16)	1,088	763K	64B
1399/04/31	85,040	85,040	89,500	86,110	(3.79)	1,662	2M	197B
1399/04/30	91,000	87,860	92,660	89,500	1.36	2,073	2M	164B
1399/04/29	88,600	87,000	88,730	88,300	4.48	1,214	854K	75B
1399/04/28	82,500	81,100	85,150	84,510	4.20	1,505	1M	126B
1399/04/25	82,000	78,350	82,600	81,100	0.41	1,592	2M	127B
1399/04/24	80,710	79,290	83,010	80,770	(3.22)	2,204	2M	123B
1399/04/23	86,500	82,640	86,500	83,460	(3.97)	1,426	920K	77B
1399/04/22	87,100	84,000	87,220	86,910	4.62	1,403	1M	126B
1399/04/21	82,060	82,060	89,990	83,070	(3.82)	1,394	3M	223B
1399/04/18	87,000	85,230	88,500	86,370	(3.72)	1,783	1M	119B
1399/04/17	92,000	86,010	92,000	89,710	(0.58)	2,548	3M	257B
1399/04/16	87,050	86,010	91,180	90,230	3.90	2,184	3M	295B
1399/04/15	83,030	82,500	89,800	86,840	0.49	2,034	2M	134B
1399/04/14	91,500	85,580	91,500	86,420	(4.06)	1,892	2M	138B
1399/04/11	91,600	88,800	91,600	90,080	2.76	1,833	1M	100B
1399/04/10	85,000	85,000	87,840	87,660	4.78	1,260	859K	75B
1399/04/09	83,360	83,360	87,000	83,660	(4.65)	1,829	1M	122B
1399/04/08	92,490	83,950	92,490	87,740	(0.7)	1,983	2M	164B
1399/04/07	88,350	86,610	88,370	88,360	4.98	1,313	2M	170B
1399/04/04	81,500	80,860	84,850	84,170	4.16	1,439	2M	171B
1399/04/03	80,810	80,810	80,810	80,810	4.99	862	1M	116B
1399/04/02	75,490	74,000	78,490	76,970	2.96	1,653	2M	122B
1399/04/01	76,490	74,000	77,000	74,760	(1.05)	2,038	2M	161B
1399/03/31	74,500	73,430	76,470	75,550	3.73	2,331	2M	173B
1399/03/27	72,300	71,500	74,460	72,830	(0.8)	2,141	1M	105B
1399/03/26	75,600	71,500	75,750	73,420	0.78	1,739	1M	108B
1399/03/25	74,200	70,500	74,200	72,850	(0.04)	1,471	2M	118B
1399/03/24	74,000	70,000	74,990	72,880	1.91	1,929	2M	129B
1399/03/21	72,600	70,426	72,600	71,516	(0.3)	1,678	1M	99B
1399/03/20	70,898	68,711	73,100	71,732	2.26	1,396	1M	97B
1399/03/19	73,105	66,143	73,105	70,145	0.75	1,665	1M	99B
1399/03/18	69,624	69,624	69,624	69,624	5.00	1,085	2M	139B
1399/03/17	66,337	64,861	66,337	66,309	4.95	1,415	2M	134B
1399/03/13	61,700	61,188	63,711	63,179	4.12	1,694	1M	92B
1399/03/12	60,001	59,250	61,600	60,678	2.72	1,318	819K	50B
1399/03/11	61,700	58,751	61,700	59,074	(4.48)	1,445	2M	121B
1399/03/10	62,800	60,913	62,800	61,843	3.36	1,379	1M	66B
1399/03/07	55,368	55,367	61,195	59,830	2.66	1,431	2M	106B
1399/03/06	58,001	57,777	61,700	58,281	(3.81)	817	761K	44B
1399/03/03	63,000	59,000	63,000	60,817	(1.16)	1,409	2M	99B
1399/02/31	59,000	59,000	61,950	61,531	9.31	884	1M	68B
1399/02/27	63,500	60,175	65,500	61,789	(2.44)	2,860	3M	167B
1399/02/24	62,000	61,845	66,700	63,334	(2.71)	2,627	2M	158B
1399/02/23	64,365	64,315	66,000	65,099	(3.84)	688	637K	41B
1399/02/22	68,520	67,406	69,825	67,700	(4.58)	2,322	2M	144B
1399/02/21	73,500	69,825	73,500	70,953	9.21	1,817	2M	145B
1399/02/17	63,102	63,102	68,799	64,971	(2.19)	2,914	4M	259B
1399/02/16	68,739	65,301	70,601	66,423	(3.37)	2,490	3M	190B
1399/02/15	72,000	66,960	72,400	68,737	(2.48)	3,222	3M	218B
1399/02/14	67,401	67,401	70,771	70,484	9.80	872	1M	96B
1399/02/09	65,540	62,000	65,550	64,192	0.09	2,475	2M	139B
1399/02/08	63,200	60,102	64,545	64,137	4.34	1,696	3M	196B
1399/02/07	61,800	59,513	62,029	61,472	4.06	3,155	5M	331B
1399/02/06	59,509	57,044	59,517	59,076	4.22	1,745	3M	170B
1399/02/03	59,000	55,972	59,100	56,683	(3.79)	4,009	6M	313B
1399/02/02	57,744	57,400	59,709	58,917	3.61	2,892	5M	301B
1399/02/01	52,100	52,100	57,258	56,866	4.28	1,238	3M	147B
1399/01/31	57,400	52,246	57,400	54,532	(0.84)	4,687	6M	342B
1399/01/30	55,000	53,622	55,198	54,995	4.61	1,688	3M	160B
1399/01/27	51,085	51,085	52,654	52,570	4.83	1,827	2M	102B
1399/01/26	49,998	48,410	50,808	50,147	3.63	5,219	5M	271B
1399/01/25	48,408	46,502	48,408	48,389	4.96	2,057	4M	190B
1399/01/24	45,988	45,000	46,247	46,103	4.67	1,077	1M	61B
1399/01/23	43,850	42,670	44,588	44,045	3.72	2,266	3M	134B
1399/01/20	42,700	41,500	43,900	42,465	(1.56)	4,120	3M	123B
1399/01/19	42,999	42,231	44,141	43,139	(0.93)	3,378	3M	120B
1399/01/18	45,900	42,916	45,900	43,542	(3.49)	2,873	2M	108B
1399/01/17	45,200	42,000	46,219	45,117	2.49	3,310	4M	190B
1399/01/16	43,986	43,302	44,203	44,019	4.56	2,328	2M	101B
1399/01/11	40,599	40,002	42,481	42,099	4.05	2,573	4M	149B
1399/01/10	40,661	39,500	40,661	40,459	4.48	2,674	4M	156B
1399/01/09	38,711	37,750	39,368	38,725	3.28	2,421	2M	79B
1399/01/06	36,003	36,003	38,707	37,494	1.71	3,332	3M	130B
1399/01/05	38,499	36,707	38,693	36,865	(4.59)	3,015	2M	88B
1398/12/28	37,750	37,750	39,504	38,638	2.08	2,008	1M	56B
1398/12/27	39,200	36,300	39,200	37,850	(0.68)	1,849	1M	41B
1398/12/26	37,000	36,989	38,235	38,109	4.65	2,229	3M	100B
1398/12/25	36,347	36,347	37,347	36,415	(4.82)	3,720	5M	186B
1398/12/24	37,890	37,801	38,798	38,260	(3.85)	1,229	1M	38B
1398/12/21	39,493	39,493	41,058	39,790	(4.28)	3,414	3M	120B
1398/12/20	40,359	40,359	40,359	41,571	(2.15)	473	473K	19B
1398/12/19	41,058	41,058	41,058	42,483	(1.7)	723	374K	15B
1398/12/17	43,200	43,178	44,178	43,218	(4.91)	2,621	2M	91B
1398/12/14	46,850	44,814	46,857	45,450	1.84	2,462	2M	72B
1398/12/13	43,335	43,335	44,814	44,628	4.56	1,957	2M	75B
1398/12/12	42,500	41,798	43,999	42,680	1.01	3,560	3M	136B
1398/12/11	41,010	41,010	42,860	42,252	(1.41)	5,172	4M	180B
1398/12/10	42,858	42,858	42,858	42,858	(5.0)	1,496	2M	65B
1398/12/07	47,000	44,201	47,000	45,113	0.43	4,077	3M	156B
1398/12/06	44,790	44,300	45,010	44,920	4.79	1,653	3M	116B
1398/12/05	43,079	41,700	43,079	42,867	4.48	4,094	6M	239B
1398/12/04	41,028	41,028	41,028	41,028	5.00	511	532K	22B
1398/12/03	36,110	36,110	39,910	39,075	2.80	2,314	3M	129B
1398/11/30	36,500	36,500	38,067	38,010	4.84	2,260	5M	172B
1398/11/29	36,010	35,300	37,310	36,255	(2.12)	2,742	2M	77B
1398/11/28	37,384	36,330	37,889	37,039	(0.92)	3,527	3M	120B
1398/11/27	38,200	36,778	38,200	37,384	1.65	4,508	4M	161B
1398/11/26	36,500	36,190	36,821	36,777	4.87	2,452	4M	143B
1398/11/23	33,989	33,802	35,408	35,068	3.99	3,476	4M	124B
1398/11/21	34,000	33,100	34,090	33,722	(2.19)	2,772	2M	59B
1398/11/20	34,700	34,355	34,700	34,476	0.46	3,156	2M	78B
1398/11/19	34,880	33,657	34,880	34,318	1.75	3,295	3M	90B
1398/11/16	33,399	33,200	34,050	33,727	0.97	3,298	3M	92B
1398/11/15	34,090	33,000	34,140	33,404	(0.14)	3,271	3M	91B
1398/11/14	33,715	33,277	33,715	33,450	0.19	2,912	3M	89B
1398/11/13	33,100	33,064	34,000	33,385	(0.38)	2,394	2M	56B
1398/11/12	34,000	33,179	34,399	33,511	(1.93)	2,797	3M	88B
1398/11/08	34,000	33,703	34,500	34,172	2.30	2,942	2M	78B
1398/11/07	33,100	32,950	34,098	33,403	0.62	3,083	2M	79B
1398/11/06	33,800	32,988	33,800	33,197	0.52	3,902	3M	108B
1398/11/05	33,400	32,815	33,450	33,024	(0.46)	3,258	3M	90B
1398/11/02	32,998	32,800	33,600	33,178	0.46	2,441	2M	79B
1398/11/01	34,000	32,689	34,000	33,026	(4.02)	4,420	4M	146B
1398/10/30	35,443	33,895	35,443	34,409	(2.34)	3,201	3M	107B
1398/10/29	35,499	34,600	36,299	35,234	1.59	3,355	3M	119B
1398/10/28	34,230	34,066	34,727	34,684	4.87	3,859	7M	226B
1398/10/25	32,794	31,800	33,698	33,074	2.08	3,504	4M	139B
1398/10/24	32,999	31,625	32,999	32,401	0.94	1,961	2M	64B
1398/10/23	31,989	31,200	32,152	32,099	4.83	2,876	7M	218B
1398/10/22	30,621	30,621	30,621	30,621	5.00	393	3M	95B
1398/10/21	29,163	29,163	29,163	29,163	2.00	99	495K	14B
1398/10/18	28,567	28,567	28,932	28,592	(1.91)	2,307	5M	136B
1398/10/17	30,432	28,731	30,849	29,149	(3.62)	2,427	5M	145B
1398/10/15	29,310	29,310	30,990	30,243	(1.97)	3,737	8M	229B
1398/10/14	30,850	30,850	30,850	30,850	(5.0)	861	5M	162B
1398/10/11	31,503	31,503	32,760	32,473	1.85	2,552	3M	97B
1398/10/10	32,701	31,134	32,749	31,883	(2.71)	3,729	4M	116B
1398/10/09	32,797	32,503	33,679	32,770	(1.78)	4,353	5M	158B
1398/10/08	33,650	32,800	33,927	33,363	1.63	4,150	6M	209B
1398/10/07	33,100	31,880	33,875	32,827	1.59	5,497	9M	306B
1398/10/04	32,348	31,824	32,348	32,312	4.88	8,417	22M	711B
1398/10/03	30,838	29,825	30,838	30,808	4.90	2,542	9M	273B
1398/10/02	29,412	28,501	30,000	29,370	0.98	3,145	4M	131B
1398/10/01	28,750	28,750	29,220	29,084	0.97	2,113	3M	78B
1398/09/30	28,843	28,721	28,901	28,806	0.03	1,707	2M	45B
1398/09/27	29,000	28,700	29,000	28,796	(0.29)	1,716	2M	56B
1398/09/26	28,500	28,500	29,109	28,879	0.79	1,729	2M	47B
1398/09/25	28,991	28,501	29,000	28,653	(1.47)	1,600	1M	34B
1398/09/24	29,400	28,620	29,555	29,080	1.11	2,616	3M	79B
1398/09/23	28,200	27,971	29,392	28,762	2.55	3,174	3M	82B
1398/09/20	28,000	27,501	28,300	28,047	(0.42)	1,556	1M	41B
1398/09/19	28,550	27,702	28,550	28,166	0.39	2,266	2M	58B
1398/09/18	27,999	27,785	28,504	28,056	2.01	2,029	2M	47B
1398/09/17	27,499	27,200	27,770	27,502	1.42	2,020	2M	61B
1398/09/16	27,301	26,997	27,315	27,116	0.61	2,138	2M	66B
1398/09/13	27,000	26,880	27,080	26,951	(0.37)	2,039	1M	40B
1398/09/12	27,160	26,902	27,348	27,050	(0.95)	1,696	1M	34B
1398/09/11	27,001	27,001	27,830	27,310	1.69	1,295	1M	33B
1398/09/06	26,609	26,600	27,030	26,856	1.32	1,491	1M	31B
1398/09/05	26,500	26,379	26,824	26,507	(0.12)	1,213	934K	25B
1398/09/04	26,700	26,366	26,889	26,539	(0.74)	1,525	2M	41B
1398/09/03	27,000	26,470	27,187	26,737	(0.57)	1,367	1M	39B
1398/09/02	26,800	26,600	26,989	26,890	0.50	943	598K	16B
1398/08/29	26,572	26,400	26,999	26,756	0.69	1,205	979K	26B
1398/08/28	26,460	26,460	26,850	26,572	0.64	791	452K	12B
1398/08/27	25,880	25,880	26,900	26,402	1.60	833	507K	13B
1398/08/26	26,200	25,801	26,400	25,986	(1.8)	1,264	1M	29B
1398/08/25	27,060	26,332	27,060	26,463	(0.08)	1,342	1M	28B
1398/08/22	26,900	26,400	26,900	26,483	(0.48)	1,289	843K	22B
1398/08/21	26,331	26,331	26,990	26,610	1.18	1,353	2M	43B
1398/08/20	26,179	26,179	26,350	26,300	(0.24)	1,401	681K	18B
1398/08/19	26,419	26,284	26,599	26,364	(1.29)	1,760	1M	30B
1398/08/18	26,922	26,283	27,000	26,709	(1.21)	2,644	2M	56B
1398/08/14	27,000	26,920	27,250	27,036	(0.23)	1,373	1M	39B
1398/08/13	27,102	26,950	27,345	27,098	(0.18)	1,166	929K	25B
1398/08/12	27,300	27,001	27,499	27,147	(0.17)	1,368	1M	29B
1398/08/11	27,100	26,970	27,898	27,193	(0.36)	1,679	1M	35B
1398/08/08	25,985	25,985	27,700	27,290	(0.23)	2,034	2M	41B
1398/08/06	27,010	27,010	27,600	27,352	0.95	1,072	891K	24B
1398/08/04	27,400	26,811	27,600	27,094	(0.06)	1,193	708K	19B
1398/08/01	28,000	26,910	28,000	27,111	(1.83)	2,014	2M	63B
1398/07/30	27,800	27,301	27,997	27,617	1.93	1,166	705K	19B
1398/07/29	26,710	26,641	27,300	27,095	0.78	1,332	1M	30B
1398/07/28	27,980	26,600	27,980	26,885	(2.14)	1,929	3M	76B
1398/07/24	27,100	27,050	28,100	27,474	1.22	1,425	1M	32B
1398/07/23	28,102	26,951	28,500	27,144	(4.25)	2,490	3M	75B
1398/07/22	28,798	28,000	28,798	28,348	(3.59)	1,601	2M	63B
1398/07/21	29,785	28,751	30,100	29,403	0.43	2,699	2M	73B
1398/07/20	28,651	28,651	29,532	29,277	4.09	2,843	3M	84B
1398/07/17	27,900	27,850	28,499	28,126	(0.75)	2,370	1M	30B
1398/07/16	29,000	27,820	29,000	28,339	(0.81)	2,532	3M	98B
1398/07/15	28,210	28,200	29,000	28,570	0.98	2,127	2M	62B
1398/07/14	28,201	27,856	28,901	28,293	(0.87)	2,087	2M	60B
1398/07/13	28,510	28,212	28,900	28,540	(0.92)	2,715	3M	72B
1398/07/10	28,749	28,403	29,190	28,806	(1.42)	1,931	2M	54B
1398/07/09	29,998	28,500	30,000	29,220	(1.8)	2,819	3M	95B
1398/07/08	29,312	29,312	29,948	29,755	2.50	3,047	4M	108B
1398/07/07	29,580	28,521	29,950	29,028	(2.94)	3,270	3M	101B
1398/07/06	30,000	29,611	30,249	29,907	(0.72)	3,157	3M	100B
1398/07/03	29,800	29,690	30,515	30,125	(0.21)	3,715	3M	86B
1398/07/02	30,990	29,102	30,995	30,187	0.99	4,755	6M	194B
1398/07/01	29,390	29,300	29,947	29,890	4.80	2,702	5M	139B
1398/06/31	27,540	27,540	28,988	28,521	3.31	4,597	5M	145B
1398/06/30	27,825	27,220	27,900	27,608	0.79	2,074	2M	49B
1398/06/27	27,900	27,070	27,900	27,391	(2.87)	2,515	2M	52B
1398/06/26	28,222	27,980	28,541	28,200	(1.37)	2,632	3M	72B
1398/06/25	28,310	28,200	28,900	28,591	1.61	2,930	3M	73B
1398/06/24	28,261	27,995	28,300	28,139	(0.81)	3,372	2M	58B
1398/06/23	28,500	28,300	28,500	28,368	(0.74)	4,136	3M	87B
1398/06/20	28,701	28,471	28,720	28,579	(0.29)	2,667	2M	62B
1398/06/17	28,990	28,503	28,990	28,661	0.0	2,677	3M	83B
1398/06/16	28,500	28,450	28,988	28,662	0.56	3,226	3M	84B
1398/06/13	28,300	28,300	28,600	28,502	0.99	3,567	5M	147B
1398/06/12	27,850	27,702	29,000	28,222	1.46	3,638	5M	147B
1398/06/11	28,305	27,284	28,305	27,816	(0.66)	3,164	3M	96B
1398/06/10	28,100	27,811	28,214	28,000	(1.13)	2,898	2M	55B
1398/06/09	28,105	28,101	28,577	28,320	0.35	3,378	3M	82B
1398/06/06	28,290	27,969	28,700	28,220	(1.63)	2,922	2M	66B
1398/06/05	29,301	28,300	29,330	28,688	(0.41)	3,994	4M	106B
1398/06/04	28,139	28,000	29,338	28,806	3.10	7,583	9M	260B
1398/06/03	28,000	27,800	28,100	27,941	0.42	4,336	5M	127B
1398/06/02	27,485	27,272	28,050	27,825	1.54	5,201	4M	113B
1398/05/30	27,430	27,230	27,800	27,403	0.64	3,974	4M	98B
1398/05/28	27,225	27,003	27,500	27,229	0.57	4,353	2M	51B
1398/05/27	27,011	26,998	27,400	27,075	(0.59)	3,810	2M	64B
1398/05/26	27,554	27,125	27,554	27,236	(1.55)	3,723	2M	59B
1398/05/23	28,080	27,500	28,080	27,666	0.95	3,646	2M	54B
1398/05/22	27,003	26,911	28,061	27,407	1.57	5,087	3M	89B
1398/05/20	26,767	26,751	27,248	26,983	0.68	3,488	1M	39B
1398/05/19	27,000	26,680	27,010	26,802	(0.79)	6,870	3M	70B
1398/05/16	27,000	26,900	27,270	27,016	(0.2)	4,601	2M	60B
1398/05/15	27,400	27,010	27,400	27,069	(1.07)	4,314	3M	78B
1398/05/14	27,600	27,231	27,650	27,362	(1.1)	4,397	3M	84B
1398/05/13	27,900	27,506	27,932	27,667	(0.77)	4,573	4M	114B
1398/05/12	27,930	27,730	28,080	27,883	(0.3)	4,149	3M	91B
1398/05/09	27,900	27,700	28,200	27,967	0.33	4,638	3M	92B
1398/05/08	27,726	27,723	28,100	27,874	0.53	3,423	4M	120B
1398/05/07	27,666	27,485	28,100	27,726	0.10	4,490	3M	94B
1398/05/06	28,010	27,554	28,100	27,698	(1.98)	5,143	3M	96B
1398/05/05	28,759	28,047	28,759	28,258	(1.8)	5,870	5M	135B
1398/05/02	29,006	28,461	29,006	28,775	(0.26)	6,325	5M	153B
1398/05/01	29,006	28,061	29,480	28,850	(0.06)	13,327	11M	310B
1398/04/31	28,913	28,501	28,913	28,866	4.83	6,664	7M	214B
1398/04/30	26,550	26,550	27,898	27,537	3.27	10,719	7M	189B
1398/04/29	27,000	26,505	27,101	26,665	(0.69)	7,573	5M	131B
1398/04/26	26,072	26,072	27,222	26,849	2.32	9,142	4M	111B
1398/04/25	26,700	25,937	26,700	26,239	(3.89)	11,267	8M	213B
1398/04/24	27,932	26,640	27,991	27,302	1.49	12,525	7M	203B
1398/04/23	26,400	26,332	27,025	26,900	4.51	6,829	3M	93B
1398/04/22	26,000	25,551	26,200	25,739	(1.37)	35,145	12M	321B
1398/04/19	26,105	26,002	26,330	26,096	(1.18)	23,752	10M	253B
1398/04/18	26,700	26,200	26,730	26,407	(2.33)	21,991	9M	247B
1398/04/17	27,100	27,000	27,100	27,037	0.06	12,774	6M	166B
1398/04/16	27,001	26,802	27,220	27,022	(0.45)	13,005	6M	152B
1398/04/15	27,900	27,001	27,900	27,143	(2.98)	15,957	7M	183B
1398/04/12	27,994	27,803	28,412	27,976	1.45	20,231	6M	181B
1398/04/11	27,306	27,300	28,195	27,577	1.18	20,925	9M	239B
1398/04/10	27,501	27,000	27,950	27,256	(3.26)	28,584	12M	328B
1398/04/09	28,895	27,800	28,895	28,174	(1.24)	37,954	15M	419B
1398/04/05	28,000	27,999	29,500	28,529	0.65	75,556	29M	834B
1398/04/04	28,320	28,101	29,250	28,345	(4.17)	50,121	21M	597B
1398/04/03	30,000	28,500	31,000	29,579	38.56	75,834	35M	1T
1398/03/29	24,597	24,597	24,597	24,597	5.00	20,277	8M	198B
1398/03/28	23,625	23,625	23,625	23,426	4.12	1,290	366K	9B
1398/03/27	22,500	22,500	22,500	22,500	2150.00	468,443	200M	4T