Name: سپیدار سیستم آسیا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سپیدار سیستم آسیا
سپیدار(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	9,470	9,470	9,500	9,470	(2.97)	760	6M	54B
1405/06/28	9,830	9,760	9,880	9,760	(2.98)	929	14M	136B
1405/06/25	10,210	10,030	10,270	10,060	(2.61)	1,257	9M	95B
1405/06/24	10,080	10,000	10,390	10,330	2.38	893	5M	54B
1405/06/23	10,610	10,020	10,610	10,090	(2.23)	1,161	8M	77B
1405/06/22	10,330	10,030	10,330	10,320	2.89	924	13M	132B
1405/06/21	10,030	10,030	10,030	10,030	2.98	840	8M	84B
1405/06/18	9,870	9,470	9,870	9,740	1.56	1,511	17M	168B
1405/06/17	9,590	9,360	9,590	9,590	2.90	1,167	11M	103B
1405/06/16	9,100	9,100	9,320	9,320	2.98	1,159	12M	113B
1405/06/15	9,060	8,830	9,080	9,050	2.61	1,091	4M	40B
1405/06/14	8,600	8,570	8,820	8,820	2.92	1,016	7M	57B
1405/06/11	8,570	8,570	8,670	8,570	(2.94)	808	5M	46B
1405/06/10	9,090	8,700	9,200	8,830	(1.45)	1,247	7M	61B
1405/06/09	9,030	8,950	9,100	8,960	(2.82)	1,986	10M	88B
1405/06/08	9,470	9,000	9,470	9,220	0.22	2,082	9M	82B
1405/06/07	9,470	9,000	9,470	9,220	0.22	2,082	9M	82B
1405/06/04	9,100	8,970	9,200	9,200	2.91	1,515	14M	128B
1405/06/03	8,950	8,800	8,960	8,940	2.76	1,332	6M	58B
1405/06/02	8,460	8,460	8,790	8,700	1.87	1,310	4M	35B
1405/06/01	8,270	8,260	8,750	8,540	0.47	1,190	9M	75B
1405/05/31	8,560	8,300	8,720	8,500	(0.58)	974	5M	41B
1405/05/28	8,840	8,530	8,840	8,550	(2.73)	940	5M	44B
1405/05/27	9,000	8,730	9,000	8,790	(2.33)	748	4M	39B
1405/05/26	9,080	8,890	9,080	9,000	2.04	733	5M	47B
1405/05/25	8,500	8,500	8,840	8,820	2.68	740	11M	95B
1405/05/24	8,450	8,430	8,840	8,590	(0.23)	556	2M	20B
1405/05/21	8,900	8,590	8,900	8,610	(2.71)	880	23M	197B
1405/05/20	8,900	8,590	8,900	8,610	(2.71)	880	23M	197B
1405/05/19	8,990	8,800	8,990	8,850	(2.43)	848	7M	59B
1405/05/18	9,400	8,860	9,400	9,070	(0.66)	1,356	26M	239B
1405/05/17	9,130	9,130	9,130	9,130	2.93	390	970K	9B
1405/05/14	8,870	8,870	8,870	8,870	2.90	301	1M	12B
1405/05/13	8,620	8,620	8,620	8,620	2.99	525	15M	127B
1405/05/12	8,620	8,620	8,620	8,620	2.99	525	15M	127B
1405/05/11	8,370	8,370	8,370	8,370	2.95	425	13M	111B
1405/05/10	8,100	7,710	8,150	8,130	2.65	472	12M	101B
1405/05/07	7,940	7,620	7,940	7,920	2.72	1,362	33M	259B
1405/05/06	7,710	7,710	7,710	7,710	2.94	373	4M	31B
1405/05/05	7,490	7,490	7,490	7,490	2.88	367	2M	18B
1405/05/04	7,280	7,280	7,280	7,280	2.97	227	2M	18B
1405/04/24	10,330	10,330	10,950	10,730	0.85	1,315	8M	90B
1405/04/23	10,640	10,640	10,660	10,640	(2.92)	962	6M	64B
1405/04/22	10,960	10,960	10,960	10,960	(2.92)	166	3M	30B
1405/04/21	11,290	11,290	11,290	11,290	(2.92)	54	520K	6B
1405/04/20	11,620	11,610	11,700	11,630	(2.76)	271	3M	37B
1405/04/17	11,860	11,860	12,200	11,960	(2.13)	713	5M	64B
1405/04/16	12,220	12,210	12,220	12,220	2.95	391	4M	46B
1405/04/15	11,680	11,680	12,160	11,870	(0.42)	925	6M	72B
1405/04/14	11,680	11,680	12,160	11,870	(0.42)	925	6M	72B
1405/04/13	11,680	11,680	12,160	11,870	(0.42)	925	6M	72B
1405/04/10	11,680	11,680	12,160	11,870	(0.42)	925	6M	72B
1405/04/09	11,670	11,670	12,390	11,920	(0.91)	1,554	17M	203B
1405/04/08	12,030	12,030	12,030	12,030	(2.98)	196	2M	26B
1405/04/07	12,390	12,390	12,580	12,400	(2.9)	303	3M	38B
1405/04/06	12,790	12,210	12,790	12,770	2.82	672	6M	74B
1405/04/03	11,750	11,750	12,450	12,420	2.73	685	6M	70B
1405/04/01	12,090	12,090	12,090	12,090	(2.97)	178	2M	23B
1405/03/31	13,100	12,440	13,100	12,460	(2.81)	699	7M	92B
1405/03/30	13,270	12,510	13,270	12,890	0.0	990	7M	91B
1405/03/27	12,980	12,280	12,980	12,890	2.22	1,127	14M	178B
1405/03/26	12,610	12,610	12,610	12,610	2.94	687	8M	102B
1405/03/25	12,250	12,250	12,250	12,250	2.94	404	4M	47B
1405/03/24	11,900	11,900	11,900	11,900	2.94	337	3M	33B
1405/03/23	11,560	11,560	11,560	11,560	2.94	330	3M	33B
1405/03/20	11,230	11,230	11,230	11,230	2.93	390	1M	16B
1405/03/19	10,910	10,910	10,910	10,910	2.92	292	664K	7B
1405/03/18	10,980	10,360	10,990	10,600	(0.75)	1,064	9M	90B
1405/03/17	10,680	10,680	10,680	10,680	2.99	299	1M	12B
1405/03/16	10,390	10,120	10,390	10,370	2.78	509	6M	63B
1405/03/13	10,110	9,840	10,110	10,090	2.75	806	13M	126B
1405/03/12	9,820	9,820	9,820	9,820	2.94	343	1M	13B
1405/03/11	9,540	9,540	9,540	9,540	2.91	179	2M	15B
1405/03/10	9,270	9,270	9,270	9,270	3.00	242	1M	12B
1405/03/09	9,000	9,000	9,000	9,000	2.97	287	1M	11B
1405/03/06	8,740	8,740	8,740	8,740	2.94	341	1M	10B
1405/03/05	8,740	8,740	8,740	8,740	2.94	341	1M	10B
1405/03/04	8,490	8,490	8,490	8,490	2.91	411	1M	10B
1405/03/03	8,250	8,250	8,250	8,250	3.00	108	2M	17B
1404/12/09	8,600	8,520	8,960	8,650	(1.48)	144	805K	7B
1404/12/06	8,460	8,460	8,880	8,780	1.62	348	927K	8B
1404/12/05	8,900	8,540	8,900	8,640	(1.82)	406	2M	16B
1404/12/04	8,560	8,490	8,970	8,800	0.92	425	738K	6B
1404/12/03	8,720	8,720	8,820	8,720	(2.9)	433	3M	28B
1404/12/02	9,000	8,980	9,020	8,980	(2.92)	182	1M	10B
1404/11/29	9,550	9,220	9,680	9,250	(2.63)	312	3M	28B
1404/11/28	9,490	9,100	9,540	9,500	2.48	433	974K	9B
1404/11/27	9,280	9,120	9,680	9,270	(1.38)	491	2M	20B
1404/11/26	9,500	9,400	9,500	9,400	(2.99)	237	1M	9B
1404/11/25	9,800	9,630	10,200	9,690	(2.32)	324	1M	11B
1404/11/21	9,500	9,500	10,000	9,920	2.16	536	2M	18B
1404/11/20	9,700	9,700	9,770	9,710	(2.8)	451	3M	30B
1404/11/19	10,080	9,700	10,080	9,990	2.04	522	2M	19B
1404/11/18	9,520	9,400	9,830	9,790	2.51	462	870K	9B
1404/11/14	9,770	9,510	9,800	9,550	(2.55)	606	3M	26B
1404/11/13	9,800	9,580	9,810	9,800	2.83	608	1M	13B
1404/11/12	9,510	9,510	9,790	9,530	(2.76)	638	1M	14B
1404/11/11	10,350	9,750	10,350	9,800	(2.49)	616	3M	29B
1404/11/08	9,870	9,870	10,470	10,050	(1.18)	1,323	5M	50B
1404/11/07	10,170	10,170	10,170	10,170	(2.96)	76	720K	7B
1404/11/06	10,480	10,480	10,480	10,480	(2.96)	36	146K	2B
1404/11/05	10,800	10,800	10,980	10,800	(2.96)	333	3M	33B
1404/11/04	11,460	11,110	11,460	11,130	(2.79)	367	4M	39B
1404/11/01	11,450	11,170	11,450	11,450	2.97	559	4M	43B
1404/10/30	10,530	10,530	11,120	11,120	2.96	718	5M	55B
1404/10/29	10,800	10,680	10,800	10,800	2.96	905	5M	55B
1404/10/28	9,950	9,940	10,530	10,490	2.54	712	2M	25B
1404/10/24	10,230	10,230	10,460	10,230	(2.94)	483	2M	24B
1404/10/23	11,000	10,480	11,060	10,540	(2.41)	802	3M	32B
1404/10/22	10,850	10,510	11,150	10,800	(0.28)	1,269	5M	49B
1404/10/21	10,770	10,770	11,130	10,830	(2.43)	836	6M	63B
1404/10/20	11,100	11,100	11,100	11,100	(2.97)	85	1M	16B
1404/10/17	12,100	11,430	12,100	11,440	(2.89)	636	4M	41B
1404/10/16	11,400	11,400	11,810	11,780	2.70	1,119	6M	68B
1404/10/15	11,320	11,320	11,890	11,470	(1.71)	1,567	10M	117B
1404/10/14	11,670	11,670	11,670	11,670	(2.99)	254	2M	20B
1404/10/10	12,020	12,020	12,330	12,030	(2.91)	1,189	8M	95B
1404/10/09	12,390	12,390	12,390	12,390	(2.98)	150	3M	32B
1404/10/08	13,200	12,730	13,480	12,770	(2.67)	837	8M	98B
1404/10/07	13,080	12,590	13,190	13,120	2.42	1,458	6M	73B
1404/10/06	12,830	12,460	12,830	12,810	2.81	1,287	6M	78B
1404/10/03	12,450	12,400	12,460	12,460	2.98	751	3M	35B
1404/10/02	12,110	11,900	12,110	12,100	2.89	1,130	4M	50B
1404/10/01	11,890	11,240	11,900	11,760	1.73	1,859	5M	55B
1404/09/30	11,200	11,200	11,580	11,560	2.76	1,046	4M	50B
1404/09/29	11,120	11,020	11,270	11,250	2.74	1,069	4M	46B
1404/09/26	10,880	10,510	11,100	10,950	1.39	932	3M	37B
1404/09/25	11,220	10,590	11,220	10,800	(1.01)	997	6M	62B
1404/09/24	10,670	10,670	10,910	10,910	2.92	875	8M	84B
1404/09/23	10,500	10,100	10,650	10,600	2.51	1,369	6M	67B
1404/09/22	10,140	9,910	10,400	10,340	2.38	914	3M	36B
1404/09/19	9,980	9,790	10,290	10,100	0.20	951	3M	29B
1404/09/18	10,020	9,920	10,230	10,080	(1.37)	775	4M	40B
1404/09/17	10,490	10,130	10,660	10,220	(2.11)	958	7M	70B
1404/09/16	10,600	10,220	10,770	10,440	(0.85)	875	4M	41B
1404/09/15	10,600	10,130	10,600	10,530	2.23	811	5M	49B
1404/09/12	10,360	10,360	10,360	10,300	2.39	448	3M	34B
1404/09/11	9,750	9,750	10,110	10,060	2.44	684	4M	41B
1404/09/10	9,870	9,700	10,040	9,820	0.72	683	2M	18B
1404/09/09	9,760	9,510	9,950	9,750	0.31	670	2M	17B
1404/09/08	9,430	9,430	9,970	9,720	0.41	541	2M	22B
1404/09/05	9,920	9,560	9,920	9,680	(0.21)	454	1M	10B
1404/09/04	9,820	9,390	9,840	9,700	1.25	644	3M	34B
1404/09/02	9,500	9,450	9,830	9,580	0.21	611	2M	20B
1404/09/01	9,400	9,400	9,690	9,560	0.0	647	1M	13B
1404/08/28	9,410	9,380	9,750	9,560	(0.93)	834	2M	20B
1404/08/27	9,800	9,560	9,850	9,650	(2.03)	776	4M	34B
1404/08/26	9,850	9,700	9,850	9,850	2.93	850	6M	55B
1404/08/25	9,110	9,110	9,570	9,570	2.90	607	5M	49B
1404/08/24	9,490	9,220	9,490	9,300	(2.11)	840	6M	53B
1404/08/21	9,550	9,500	9,740	9,500	(2.96)	815	5M	43B
1404/08/20	9,780	9,780	9,980	9,790	(2.88)	681	5M	48B
1404/08/19	9,960	9,960	9,960	10,080	(1.75)	165	2M	25B
1404/08/18	10,400	10,120	10,400	10,260	(1.63)	210	2M	23B
1404/08/17	10,480	10,210	10,480	10,430	2.46	1,206	8M	85B
1404/08/14	10,180	9,950	10,210	10,180	2.62	890	7M	66B
1404/08/13	9,880	9,510	9,980	9,920	2.37	1,558	16M	154B
1404/08/12	9,720	9,720	9,720	9,690	2.65	493	4M	36B
1404/08/11	9,400	9,050	9,450	9,440	2.83	666	7M	70B
1404/08/10	9,500	9,100	9,500	9,180	(2.13)	1,071	5M	45B
1404/08/07	9,510	9,200	9,510	9,380	(1.05)	1,003	2M	20B
1404/08/06	9,630	9,370	9,770	9,480	(1.25)	821	3M	33B
1404/08/05	9,710	9,540	9,900	9,600	(2.34)	904	6M	59B
1404/08/04	9,920	9,720	10,000	9,830	0.10	612	2M	17B
1404/08/03	9,910	9,720	10,070	9,820	0.10	648	2M	19B
1404/07/30	9,790	9,790	10,090	9,810	(2.78)	1,137	11M	105B
1404/07/29	10,020	10,010	10,140	10,090	(2.13)	238	3M	30B
1404/07/28	10,730	10,150	10,730	10,310	(1.43)	899	9M	92B
1404/07/27	10,460	10,460	10,460	10,460	2.95	423	5M	52B
1404/07/26	10,230	10,230	10,230	10,160	2.21	422	3M	32B
1404/07/23	9,940	9,940	9,940	9,940	2.90	433	4M	44B
1404/07/22	9,660	9,660	9,660	9,660	2.99	537	4M	43B
1404/07/21	9,380	9,370	9,380	9,380	2.96	692	9M	83B
1404/07/20	9,110	9,100	9,110	9,110	2.94	584	6M	52B
1404/07/19	8,710	8,510	8,860	8,850	2.79	832	6M	55B
1404/07/16	8,600	8,500	8,790	8,610	(1.15)	688	3M	25B
1404/07/15	8,550	8,550	8,890	8,710	(0.11)	652	2M	19B
1404/07/14	8,890	8,560	8,950	8,720	(0.68)	880	3M	30B
1404/07/13	8,890	8,650	9,050	8,780	(0.11)	758	4M	33B
1404/07/12	8,410	8,410	8,890	8,790	1.74	1,169	5M	45B
1404/07/09	8,630	8,630	8,830	8,640	(2.81)	406	4M	34B
1404/07/08	9,370	8,840	9,370	8,890	(2.41)	506	4M	34B
1404/07/07	9,140	9,140	9,140	9,110	2.59	581	4M	34B
1404/07/06	8,900	8,820	8,910	8,880	2.54	638	4M	32B
1404/07/05	8,430	8,430	8,840	8,660	(0.35)	1,335	8M	69B
1404/07/02	8,530	8,530	8,530	8,690	(1.14)	216	2M	14B
1404/07/01	9,230	8,780	9,230	8,790	(2.87)	858	6M	53B
1404/06/31	9,020	9,020	9,350	9,050	(2.58)	1,218	9M	83B
1404/06/30	9,150	9,150	9,150	9,290	(1.48)	117	2M	19B
1404/06/29	9,160	9,160	9,160	9,430	(0.11)	35	92K	839M
1404/06/26	9,350	9,350	9,650	9,440	(1.97)	384	3M	28B
1404/06/25	9,600	9,440	9,600	9,630	(1.03)	234	1M	13B
1404/06/24	9,980	9,570	10,130	9,730	(1.32)	962	5M	48B
1404/06/23	9,830	9,790	10,120	9,860	(2.28)	1,244	13M	125B
1404/06/22	9,920	9,920	10,100	10,090	(1.27)	540	2M	21B
1404/06/18	10,350	10,210	10,520	10,220	(2.85)	624	6M	64B
1404/06/17	10,310	10,310	10,650	10,520	(0.09)	910	4M	42B
1404/06/16	10,510	10,510	10,780	10,530	(2.77)	978	9M	98B
1404/06/15	10,940	10,690	11,160	10,830	(1.72)	416	3M	28B
1404/06/12	11,260	10,850	11,260	11,020	(0.45)	388	1M	14B
1404/06/11	11,200	10,920	11,200	11,070	0.18	363	886K	10B
1404/06/09	10,750	10,750	11,270	11,050	(0.27)	420	917K	10B
1404/06/08	10,860	10,860	10,990	11,080	(0.98)	257	1M	14B
1404/06/05	10,890	10,880	11,370	11,190	(0.18)	304	371K	4B
1404/06/04	10,930	10,930	11,220	11,210	(0.44)	351	681K	7B
1404/06/03	11,130	11,030	11,250	11,260	(0.97)	350	1M	16B
1404/06/01	11,160	11,110	11,490	11,370	(0.7)	379	1M	14B
1404/05/29	11,210	11,170	11,500	11,450	(0.52)	298	844K	9B
1404/05/28	11,160	11,160	11,800	11,510	0.09	259	488K	6B
1404/05/27	11,380	11,130	11,730	11,500	0.97	406	2M	24B
1404/05/26	11,050	11,050	11,650	11,390	0.62	531	1M	17B
1404/05/25	11,030	11,010	11,340	11,320	(0.26)	347	594K	7B
1404/05/22	11,090	11,030	11,370	11,350	(0.18)	230	291K	3B
1404/05/21	11,160	11,100	11,440	11,370	(0.61)	422	1M	11B
1404/05/20	11,710	11,220	11,710	11,440	(0.09)	259	289K	3B
1404/05/19	11,750	11,190	11,750	11,450	0.26	384	927K	11B
1404/05/18	11,070	11,070	11,750	11,420	0.09	410	1M	14B
1404/05/15	11,440	11,110	11,440	11,410	(0.26)	327	447K	5B
1404/05/14	11,300	11,220	11,550	11,440	(0.17)	386	723K	8B
1404/05/13	11,260	11,240	11,740	11,460	(1.04)	547	2M	21B
1404/05/12	11,410	11,410	12,090	11,580	(1.53)	652	3M	33B
1404/05/11	11,650	11,650	11,700	11,760	(2.08)	512	3M	34B
1404/05/08	11,960	11,960	12,530	12,010	(2.52)	642	4M	45B
1404/05/07	12,080	12,080	12,080	12,320	(1.04)	104	1M	18B
1404/05/06	12,180	12,180	12,180	12,450	(0.8)	102	1M	14B
1404/05/05	12,370	12,370	12,660	12,550	(1.57)	413	2M	28B
1404/05/04	12,990	12,530	12,990	12,750	(1.24)	553	2M	24B
1404/05/01	12,870	12,630	12,970	12,910	(0.39)	431	1M	19B
1404/04/31	13,140	12,830	13,190	12,960	1.17	639	2M	28B
1404/04/30	12,600	12,400	13,030	12,810	1.18	698	3M	40B
1404/04/29	12,600	12,410	12,850	12,660	(0.94)	795	3M	41B
1404/04/28	12,980	12,620	12,980	12,780	(0.23)	598	2M	20B
1404/04/25	12,990	12,710	12,990	12,810	0.16	927	3M	32B
1404/04/24	12,660	12,620	13,200	12,790	(1.69)	1,148	4M	50B
1404/04/23	13,460	12,970	13,460	13,010	(2.69)	3,234	19M	241B
1404/04/22	13,730	13,000	13,730	13,370	0.07	996	4M	56B
1404/04/21	13,300	13,220	13,370	13,360	2.85	1,252	17M	233B
1404/04/18	13,300	12,560	13,300	12,990	0.39	1,142	6M	72B
1404/04/17	12,980	12,760	12,980	12,940	2.62	1,557	14M	181B
1404/04/16	12,620	12,500	12,620	12,610	2.85	1,503	13M	158B
1404/04/11	12,110	12,110	12,840	12,260	(1.76)	2,618	8M	100B
1404/04/10	12,240	12,240	12,240	12,480	(1.03)	196	1M	18B
1404/04/09	12,600	12,570	12,970	12,610	(2.63)	621	4M	50B
1404/04/08	12,390	12,390	13,150	12,950	1.41	2,714	22M	285B
1404/04/07	12,770	12,770	12,770	12,770	(2.96)	277	4M	55B
1404/03/21	13,530	13,530	13,530	13,160	0.15	291	257K	3B
1404/03/20	13,470	13,470	13,470	13,140	0.46	351	624K	8B
1404/03/19	13,030	13,030	13,580	13,080	(2.61)	1,128	11M	144B
1404/03/18	13,200	13,200	13,200	13,430	(1.25)	269	2M	23B
1404/03/17	13,580	13,580	13,580	13,600	(2.86)	411	4M	54B
1404/03/13	14,000	14,000	14,000	14,000	18.04	125	4M	60B
1404/03/07	12,360	12,360	12,360	12,050	0.42	237	562K	7B
1404/03/06	12,340	12,340	12,340	12,000	0.08	253	133K	2B
1404/03/05	12,300	12,300	12,300	11,990	0.33	240	450K	6B
1404/03/04	12,290	12,290	12,290	11,950	0.08	227	109K	1B
1404/03/03	12,200	12,200	12,200	11,940	0.76	291	1M	13B
1404/02/31	12,130	12,130	12,130	11,850	0.59	328	852K	10B
1404/02/30	11,990	11,990	11,990	11,780	1.12	284	2M	20B
1404/02/29	11,880	11,880	11,880	11,650	0.95	315	1M	16B
1404/02/28	11,790	11,790	11,790	11,540	0.79	336	1M	13B
1404/02/27	11,690	11,690	11,690	11,450	0.88	338	1M	14B
1404/02/24	11,600	11,600	11,600	11,350	0.71	344	1M	12B
1404/02/23	11,510	11,510	11,510	11,270	0.81	352	1M	13B
1404/02/22	11,420	11,420	11,420	11,180	0.81	371	1M	12B
1404/02/21	11,330	11,330	11,330	11,090	0.82	328	1M	13B
1404/02/20	11,220	11,220	11,220	11,000	0.92	334	1M	15B
1404/02/17	11,140	11,140	11,140	10,900	0.74	371	1M	12B
1404/02/16	11,050	11,050	11,050	10,820	0.84	314	1M	12B
1404/02/15	10,950	10,950	10,950	10,730	0.85	388	1M	12B
1404/02/14	10,840	10,840	10,840	10,640	1.04	397	1M	16B
1404/02/13	10,750	10,750	10,750	10,530	0.86	353	1M	13B
1404/02/10	10,660	10,660	10,660	10,440	0.87	392	1M	12B
1404/02/09	10,630	10,630	10,630	10,350	0.19	377	280K	3B
1404/02/08	10,610	10,610	10,610	10,330	0.19	366	322K	3B
1404/02/07	10,590	10,590	10,590	10,310	0.19	385	290K	3B
1404/02/06	10,570	10,570	10,570	10,290	0.19	461	305K	3B
1404/02/03	10,540	10,540	10,540	10,270	0.29	427	449K	5B
1404/02/02	10,520	10,520	10,520	10,240	0.20	423	261K	3B
1404/02/01	10,490	10,490	10,490	10,220	0.29	418	361K	4B
1404/01/31	10,450	10,450	10,450	10,190	0.39	415	559K	6B
1404/01/30	10,420	10,420	10,420	10,150	0.30	541	398K	4B
1404/01/27	10,400	10,400	10,400	10,120	0.20	434	318K	3B
1404/01/26	10,370	10,370	10,370	10,100	0.30	433	382K	4B
1404/01/25	10,340	10,340	10,340	10,070	0.30	528	374K	4B
1404/01/24	10,280	10,280	10,280	10,040	0.50	531	751K	8B
1404/01/23	10,210	10,210	10,210	9,990	0.71	597	1M	11B
1404/01/20	10,180	10,180	10,180	9,920	0.30	503	367K	4B
1404/01/19	10,160	10,160	10,160	9,890	0.20	638	315K	3B
1404/01/18	10,130	10,130	10,130	9,870	0.30	727	360K	4B
1404/01/17	10,110	10,110	10,110	9,840	0.20	518	258K	3B
1403/12/21	39,850	39,850	40,000	39,850	(2.92)	1,531	5M	206B
1403/12/20	41,050	41,050	41,400	41,050	(2.96)	650	2M	79B
1403/11/17	139,650	139,650	144,300	142,000	(0.73)	1,075	311K	44B
1403/11/16	145,050	140,450	145,050	143,050	1.56	818	337K	48B
1403/11/15	141,900	141,900	141,900	140,850	2.21	753	208K	29B
1403/11/14	135,700	135,050	139,650	137,800	1.62	791	161K	22B
1403/11/13	138,900	134,000	138,900	135,600	(1.56)	930	227K	31B
1403/11/10	137,000	136,550	138,950	137,750	(0.86)	3,861	503K	69B
1403/11/08	137,500	137,100	140,050	138,950	(0.79)	1,145	178K	25B
1403/11/07	142,900	139,050	142,900	140,050	(0.6)	953	202K	28B
1403/11/06	144,250	139,900	144,300	140,900	(2.29)	1,077	264K	37B
1403/11/03	143,500	143,500	146,450	144,200	0.59	951	229K	33B
1403/11/02	139,050	139,050	145,400	143,350	0.46	906	181K	26B
1403/11/01	148,300	140,600	148,400	142,700	(1.52)	1,067	428K	61B
1403/10/30	144,450	140,050	145,600	144,900	2.48	1,114	396K	57B
1403/10/29	141,750	139,100	144,950	141,400	(0.25)	993	160K	23B
1403/10/26	142,050	141,000	143,600	141,750	1.65	1,065	218K	31B
1403/10/24	137,050	137,050	141,600	139,450	1.42	1,682	267K	37B
1403/10/23	141,000	137,050	141,200	137,500	(2.65)	1,508	732K	101B
1403/10/22	142,500	139,850	143,050	141,250	(1.26)	1,283	311K	44B
1403/10/19	143,000	141,700	144,550	143,050	(1.07)	1,914	336K	48B
1403/10/18	145,950	143,100	147,000	144,600	0.80	945	236K	34B
1403/10/17	144,500	142,600	144,500	143,450	(0.45)	950	173K	25B
1403/10/16	147,450	143,300	147,800	144,100	(2.44)	1,676	335K	48B
1403/10/15	142,700	142,700	148,500	147,700	2.43	1,421	422K	62B
1403/10/12	143,750	143,750	146,000	144,200	(2.67)	3,228	524K	76B
1403/10/11	146,300	146,300	150,500	148,150	0.07	1,021	173K	26B
1403/10/10	150,500	143,700	150,500	148,050	0.75	1,175	197K	29B
1403/10/09	144,000	143,150	147,400	146,950	2.65	1,245	551K	81B
1403/10/08	149,000	142,000	149,000	143,150	(2.19)	1,430	387K	55B
1403/10/05	147,150	146,200	149,000	146,350	(2.89)	1,172	305K	45B
1403/10/04	149,600	149,400	154,900	150,700	(2.14)	1,362	409K	62B
1403/10/03	152,750	151,200	156,900	154,000	(1.06)	1,115	217K	33B
1403/10/02	157,850	154,000	157,850	155,650	0.81	910	257K	40B
1403/10/01	150,000	150,000	156,000	154,400	1.91	794	190K	30B
1403/09/28	147,050	147,050	152,850	151,500	0.03	1,298	121K	18B
1403/09/27	151,400	151,400	153,500	151,450	(2.95)	1,193	1M	154B
1403/09/26	161,000	151,700	161,000	156,050	(0.19)	1,358	535K	84B
1403/09/25	156,350	156,350	156,350	156,350	3.00	913	395K	62B
1403/09/24	151,800	151,000	151,800	151,800	2.99	929	310K	47B
1403/09/21	145,000	145,000	147,450	147,400	2.93	983	370K	55B
1403/09/20	143,000	139,350	146,650	143,200	(0.1)	1,123	273K	39B
1403/09/19	139,000	139,000	143,500	143,350	2.87	936	310K	44B
1403/09/18	140,750	138,850	141,000	139,350	(2.62)	1,071	281K	39B
1403/09/17	146,650	140,800	146,650	143,100	(1.17)	860	154K	22B
1403/09/14	147,200	144,000	147,200	144,800	(1.83)	1,180	251K	36B
1403/09/13	152,150	145,050	152,150	147,500	(0.24)	1,093	257K	38B
1403/09/12	144,100	144,100	148,300	147,850	2.67	1,083	277K	41B
1403/09/11	141,700	141,450	145,500	144,000	(1.23)	718	179K	26B
1403/09/10	149,400	145,500	149,400	145,800	(2.77)	1,182	447K	65B
1403/09/07	149,400	149,400	152,000	149,950	(2.63)	1,698	373K	56B
1403/09/06	158,000	152,650	159,000	154,000	(2.13)	684	305K	47B
1403/09/05	159,050	155,450	159,050	157,350	1.88	975	443K	70B
1403/09/04	151,000	151,000	155,100	154,450	1.21	898	231K	36B
1403/09/03	148,400	148,400	155,900	152,600	(0.23)	1,184	248K	38B
1403/08/30	151,450	151,450	151,450	152,950	(2.02)	286	188K	29B
1403/08/29	160,350	155,000	160,350	156,100	(2.28)	849	300K	47B
1403/08/28	156,200	156,150	160,450	159,750	(0.71)	1,020	409K	65B
1403/08/27	168,000	158,800	168,000	160,900	(1.71)	1,108	479K	77B
1403/08/26	161,050	161,050	163,850	163,700	2.89	853	598K	98B
1403/08/23	158,600	157,700	162,950	159,100	(2.12)	1,030	466K	74B
1403/08/22	166,700	159,100	166,700	162,550	(0.58)	773	304K	49B
1403/08/21	164,000	158,000	164,000	163,500	2.67	911	868K	142B
1403/08/20	157,000	157,000	159,300	159,250	2.94	568	328K	52B
1403/08/19	153,500	150,600	155,100	154,700	2.72	618	264K	41B
1403/08/16	150,450	150,450	153,000	150,600	(2.9)	749	349K	52B
1403/08/15	154,950	154,300	157,000	155,100	0.10	461	85K	13B
1403/08/14	157,500	153,500	157,500	154,950	0.85	602	226K	35B
1403/08/13	159,950	153,600	159,950	153,650	(2.94)	865	1M	171B
1403/08/12	154,050	154,050	159,950	158,300	1.28	757	281K	44B
1403/08/09	156,700	153,100	156,700	156,300	2.09	910	950K	148B
1403/08/08	154,500	150,000	154,500	153,100	2.07	1,195	712K	109B
1403/08/07	150,000	150,000	150,000	150,000	2.99	430	419K	63B
1403/08/06	148,000	148,000	148,000	145,650	1.36	322	128K	19B
1403/08/05	146,000	144,800	146,050	143,700	1.34	444	124K	18B
1403/08/02	140,050	139,200	143,600	141,800	(1.12)	531	142K	20B
1403/08/01	142,200	140,900	145,600	143,400	1.41	548	166K	24B
1403/07/30	137,750	137,750	142,750	141,400	(0.35)	487	140K	20B
1403/07/29	141,900	141,900	142,800	141,900	(2.97)	570	408K	58B
1403/07/28	150,200	142,800	150,200	146,250	0.27	810	206K	30B
1403/07/25	145,850	145,000	145,850	145,850	2.97	696	507K	74B
1403/07/24	143,000	143,000	143,000	141,650	2.02	285	189K	27B
1403/07/23	142,200	142,200	142,200	138,850	0.54	295	51K	7B
1403/07/22	141,900	141,900	141,900	138,100	0.22	307	20K	3B
1403/07/21	141,600	141,600	141,600	137,800	0.22	362	21K	3B
1403/07/18	138,800	138,800	138,800	137,500	0.04	265	12K	2B
1403/07/17	138,250	138,250	138,250	137,450	0.40	373	118K	16B
1403/07/16	135,400	135,400	138,100	136,900	0.11	498	105K	14B
1403/07/15	136,750	136,750	136,900	136,750	(0.98)	415	403K	55B
1403/07/14	138,250	138,100	138,250	138,100	(0.97)	600	2M	212B
1403/07/11	139,450	139,450	140,650	139,450	(0.99)	538	2M	343B
1403/07/10	141,950	140,650	141,950	140,850	(0.84)	389	247K	35B
1403/07/09	144,650	141,900	144,700	142,050	(0.87)	644	856K	122B
1403/07/08	143,300	143,300	144,300	143,300	(0.97)	661	1M	152B
1403/07/07	144,600	144,600	147,200	144,700	(0.92)	738	957K	138B
1403/07/04	149,950	144,000	149,950	146,050	0.31	1,041	458K	67B
1403/07/03	143,250	143,200	147,450	145,600	1.68	637	190K	28B
1403/07/02	143,250	143,250	144,900	143,200	0.70	726	137K	20B
1403/07/01	142,800	142,800	144,450	142,200	0.99	566	111K	16B
1403/06/28	141,500	141,500	142,600	140,800	0.28	366	55K	8B
1403/06/27	136,550	136,550	142,700	140,400	0.32	462	70K	10B
1403/06/26	139,100	136,000	143,650	139,950	0.18	567	116K	16B
1403/06/25	139,700	139,700	141,750	139,700	1.49	615	146K	21B
1403/06/24	138,000	135,850	139,900	137,650	1.32	510	153K	21B
1403/06/21	133,150	133,100	138,000	135,850	0.33	523	89K	12B
1403/06/20	133,100	133,100	136,950	135,400	(1.31)	626	175K	23B
1403/06/19	138,550	132,000	138,550	137,200	1.97	655	249K	34B
1403/06/18	135,850	133,000	135,850	134,550	2.01	472	189K	26B
1403/06/17	131,900	130,750	131,900	131,900	2.97	728	364K	48B
1403/06/13	128,900	128,700	128,900	128,100	1.34	393	193K	25B
1403/06/11	128,700	128,700	128,700	126,400	0.16	230	23K	3B
1403/06/10	128,500	128,500	128,500	126,200	0.16	294	21K	3B
1403/06/07	128,150	128,150	128,150	126,000	0.28	233	41K	5B
1403/06/06	126,900	126,900	126,900	125,650	0.96	372	136K	17B
1403/06/05	126,700	126,700	126,700	124,450	0.16	265	21K	3B
1403/06/03	126,400	126,400	126,400	124,250	0.24	339	37K	5B
1403/05/31	125,800	125,450	125,800	123,950	0.49	335	70K	9B
1403/05/30	124,800	123,750	125,200	123,350	0.49	323	70K	9B
1403/05/29	124,700	124,000	124,700	122,750	0.37	332	53K	7B
1403/05/28	124,250	124,150	124,250	122,300	0.37	314	52K	6B
1403/05/27	123,700	123,650	123,700	121,850	0.45	337	65K	8B
1403/05/24	119,850	119,850	122,050	121,300	0.37	358	115K	14B
1403/05/23	121,000	120,000	121,000	120,850	(0.29)	276	86K	10B
1403/05/22	122,950	120,550	122,950	121,200	(0.45)	370	187K	23B
1403/05/21	121,500	121,500	122,450	121,750	0.41	347	117K	14B
1403/05/20	122,100	121,500	122,100	121,250	0.29	437	96K	12B
1403/05/16	121,450	120,000	121,450	120,900	0.54	383	186K	23B
1403/05/15	121,250	121,250	121,250	120,250	0.17	298	49K	6B
1403/05/14	118,750	118,750	121,050	120,050	0.13	348	40K	5B
1403/05/13	128,000	119,750	128,000	119,900	(5.85)	768	844K	101B
1403/05/10	127,550	123,000	127,550	127,350	(0.82)	394	77K	10B
1403/05/09	127,550	127,550	130,800	128,400	0.27	433	54K	7B
1403/05/08	127,550	127,550	130,150	128,050	0.0	424	111K	14B
1403/05/06	130,800	127,600	130,800	128,050	1.43	508	160K	21B
1403/05/03	127,200	125,750	130,950	126,250	0.48	392	54K	7B
1403/05/02	126,950	125,000	128,800	125,650	0.36	425	48K	6B
1403/05/01	127,000	123,100	127,000	125,200	(0.08)	356	73K	9B
1403/04/31	123,800	123,350	128,750	125,300	(4.2)	677	282K	35B
1403/04/30	129,350	128,700	135,000	130,800	(0.34)	495	98K	13B
1403/04/27	129,400	129,400	132,450	131,250	0.04	441	130K	17B
1403/04/24	131,250	126,050	131,550	131,200	(0.91)	496	122K	16B
1403/04/23	138,800	129,000	139,800	132,400	(2.9)	961	405K	54B
1403/04/20	135,000	131,550	139,900	136,350	(2.29)	739	370K	51B
1403/04/19	144,000	136,900	144,000	139,550	(1.55)	665	306K	43B
1403/04/18	145,250	139,500	145,250	141,750	3.43	1,091	475K	67B
1403/04/17	143,100	143,100	143,100	137,050	1.52	418	71K	10B
1403/04/16	139,350	134,950	139,350	135,000	2.66	403	125K	17B
1403/04/13	125,000	125,000	132,150	131,500	5.45	750	338K	44B
1403/04/12	124,400	122,100	125,350	124,700	2.85	430	368K	46B
1403/04/11	118,750	118,600	122,800	121,250	0.41	368	136K	17B
1403/04/10	122,950	117,200	124,400	120,750	2.85	718	401K	48B
1403/04/09	120,550	116,000	120,550	117,400	3.21	481	166K	20B
1403/04/06	112,700	112,700	115,350	113,750	0.57	366	79K	9B
1403/04/04	112,500	112,500	114,900	113,100	0.09	400	50K	6B
1403/04/03	113,000	110,500	114,700	113,000	0.31	368	76K	9B
1403/04/02	109,900	109,900	113,850	112,650	0.90	421	156K	18B
1403/03/30	110,100	109,550	113,950	111,650	(0.09)	403	76K	9B
1403/03/29	110,450	110,450	112,000	111,750	(0.84)	343	187K	21B
1403/03/27	111,850	111,300	113,950	112,700	(0.75)	559	135K	15B
1403/03/26	115,150	112,850	115,300	113,550	(1.39)	418	210K	24B
1403/03/23	116,500	115,050	116,500	115,150	0.09	365	69K	8B
1403/03/22	116,350	112,550	116,350	115,050	0.83	645	186K	22B
1403/03/21	112,600	112,600	115,600	114,100	0.66	468	101K	12B
1403/03/20	112,550	112,550	113,850	113,350	(1.26)	460	198K	22B
1403/03/19	116,400	114,000	117,500	114,800	(1.29)	417	224K	26B
1403/03/16	117,000	116,000	117,100	116,300	1.26	655	184K	22B
1403/03/13	114,100	114,100	115,900	114,850	1.06	482	153K	18B
1403/03/12	114,100	113,000	114,100	113,650	1.56	599	226K	26B
1403/03/09	112,300	112,300	112,300	111,900	1.63	344	228K	26B
1403/03/08	110,100	110,100	111,600	110,100	0.59	416	82K	9B
1403/03/07	110,000	109,350	111,500	109,450	(1.88)	384	387K	42B
1403/03/06	112,000	111,550	112,000	111,550	(1.98)	403	466K	52B
1403/03/05	117,950	113,350	117,950	113,800	(1.6)	661	461K	52B
1403/03/01	112,000	112,000	116,500	115,650	1.23	678	229K	27B
1403/02/30	107,350	107,100	119,650	114,250	(0.78)	297	157K	18B
1403/02/24	125,250	119,800	125,900	122,350	(3.24)	893	365K	45B
1403/02/23	126,000	122,200	130,000	126,450	(0.16)	779	245K	31B
1403/02/22	125,900	125,200	129,500	126,650	(2.65)	899	344K	44B
1403/02/19	138,000	125,000	138,000	130,100	(1.4)	1,389	735K	96B
1403/02/18	129,400	125,700	134,000	131,950	4.97	1,601	733K	97B
1403/02/17	117,600	117,600	126,450	125,700	6.35	1,084	1M	180B
1403/02/16	125,000	116,900	127,900	118,200	(3.59)	1,267	435K	51B
1403/02/12	119,000	115,000	127,900	122,600	0.08	950	271K	33B
1403/02/11	122,300	119,000	127,250	122,500	(3.73)	852	352K	43B
1403/02/10	133,500	124,000	133,500	127,250	(2.94)	1,076	335K	43B
1403/02/09	122,050	122,050	136,000	131,100	1.04	1,200	546K	72B
1403/02/08	140,000	127,450	142,600	129,750	(5.29)	2,226	1M	194B
1403/02/05	132,000	130,900	138,050	137,000	6.16	1,746	1M	153B
1403/02/04	131,000	123,000	131,000	129,050	5.39	2,049	1M	147B
1403/02/03	122,450	122,450	122,450	122,450	6.99	570	338K	41B
1403/02/02	114,450	114,450	114,450	114,450	6.96	548	276K	32B
1403/02/01	109,850	104,450	109,850	107,000	4.19	584	168K	18B
1403/01/29	103,650	103,650	103,650	102,700	0.05	383	17K	2B
1403/01/28	103,450	103,450	103,450	102,650	0.20	380	59K	6B
1403/01/27	103,350	103,350	103,350	102,450	0.10	420	24K	2B
1403/01/26	102,350	102,350	103,350	102,350	(0.97)	459	392K	40B
1403/01/25	111,000	102,100	111,000	103,350	(5.4)	907	391K	40B
1403/01/21	112,500	103,850	116,050	109,250	(1.0)	1,039	339K	37B
1403/01/20	104,050	104,050	111,050	110,350	6.31	1,174	592K	65B
1403/01/19	100,100	100,100	106,800	103,800	(2.85)	1,221	439K	46B
1403/01/18	112,300	104,300	118,000	106,850	(4.68)	1,765	1M	137B
1403/01/15	107,950	107,950	112,350	112,100	6.76	2,132	2M	205B
1403/01/14	102,950	98,450	105,150	105,000	6.82	855	1M	133B
1403/01/11	93,050	93,050	102,000	98,300	1.97	888	216K	21B
1403/01/08	96,600	95,700	99,400	96,400	(0.21)	698	342K	33B
1403/01/07	95,350	94,100	99,300	96,600	2.01	840	436K	42B
1403/01/06	92,150	92,050	95,800	94,700	4.76	780	339K	32B
1403/01/05	91,300	88,800	93,350	90,400	0.84	748	225K	20B
1402/12/28	86,150	85,200	91,000	89,650	5.41	1,117	1M	112B
1402/12/27	84,150	84,150	87,050	85,050	0.47	582	76K	7B
1402/12/26	82,200	82,200	85,250	84,650	(0.12)	546	95K	8B
1402/12/23	83,150	83,150	87,500	84,750	(0.06)	505	65K	6B
1402/12/22	84,500	84,500	85,550	84,800	0.12	640	77K	7B
1402/12/21	85,700	83,550	85,750	84,700	0.12	1,042	163K	14B
1402/12/20	82,750	82,750	87,000	84,600	0.0	147	9K	727M
1402/12/16	85,000	83,500	86,100	84,600	(0.47)	665	196K	17B
1402/12/15	88,400	85,000	88,400	85,000	0.12	546	86K	7B
1402/12/14	83,250	83,250	86,850	84,900	0.35	746	145K	12B
1402/12/13	82,850	82,850	86,450	84,600	0.42	633	104K	9B
1402/12/12	83,900	82,800	85,450	84,250	0.0	624	75K	6B
1402/12/09	82,550	82,550	86,850	84,250	0.06	550	69K	6B
1402/12/08	80,250	80,250	84,300	84,200	(0.06)	448	36K	3B
1402/12/07	84,000	83,000	84,200	84,250	(0.12)	522	82K	7B
1402/12/05	85,000	84,250	85,250	84,350	0.12	343	55K	5B
1402/12/02	83,500	83,500	86,350	84,250	0.90	590	121K	10B
1402/12/01	82,100	80,150	84,000	83,500	(0.42)	465	100K	8B
1402/11/30	80,300	80,300	84,150	83,850	0.06	491	87K	7B
1402/11/29	80,200	80,200	83,800	83,800	(0.18)	489	50K	4B
1402/11/28	83,500	82,150	83,650	83,950	(1.0)	723	119K	10B
1402/11/25	84,050	84,050	84,500	84,800	(0.12)	616	34K	3B
1402/11/24	84,100	84,100	84,600	84,900	(0.18)	539	47K	4B
1402/11/23	84,000	84,000	85,100	85,050	(0.06)	493	28K	2B
1402/11/21	84,000	84,000	85,450	85,100	(0.06)	548	38K	3B
1402/11/18	84,500	84,500	86,000	85,150	(0.12)	698	69K	6B
1402/11/17	84,500	84,500	85,300	85,250	(0.12)	685	73K	6B
1402/11/16	84,600	84,500	85,600	85,350	(0.12)	550	53K	5B
1402/11/15	84,150	84,000	85,750	85,450	(0.18)	505	96K	8B
1402/11/14	83,750	83,650	85,900	85,600	(0.12)	583	42K	4B
1402/11/11	85,100	84,900	85,300	85,700	(0.29)	569	88K	7B
1402/11/10	85,100	85,100	86,400	85,950	(0.17)	761	72K	6B
1402/11/09	85,950	85,500	87,450	86,100	(0.29)	633	113K	10B
1402/11/08	85,950	85,950	87,500	86,350	0.12	556	44K	4B
1402/11/07	85,800	85,750	87,650	86,250	0.12	568	65K	6B
1402/11/04	86,400	86,150	86,950	86,150	0.17	475	97K	8B
1402/11/03	86,000	85,750	86,600	86,000	0.06	514	116K	10B
1402/11/02	85,100	85,000	86,600	85,950	0.06	511	119K	10B
1402/11/01	85,500	84,700	86,000	85,900	(1.21)	632	165K	14B
1402/10/30	87,100	85,900	87,500	86,950	0.12	730	204K	18B
1402/10/27	86,400	86,400	87,950	86,850	0.52	768	110K	10B
1402/10/26	86,950	86,150	87,050	86,400	0.12	637	54K	5B
1402/10/25	86,100	86,100	88,000	86,300	0.06	577	33K	3B
1402/10/24	85,650	85,650	87,650	86,250	0.17	799	62K	5B
1402/10/23	85,500	85,500	87,200	86,100	0.29	800	89K	8B
1402/10/20	84,850	84,850	86,200	85,850	0.0	663	119K	10B
1402/10/19	85,450	85,000	87,300	85,850	(0.23)	559	107K	9B
1402/10/18	85,450	85,450	86,100	86,050	(0.12)	570	56K	5B
1402/10/17	85,500	85,400	86,100	86,150	(0.23)	668	96K	8B
1402/10/16	84,350	84,350	87,000	86,350	(0.35)	614	90K	8B
1402/10/13	86,000	86,000	86,500	86,650	(0.35)	490	106K	9B
1402/10/12	86,500	86,100	87,500	86,950	(0.86)	602	162K	14B
1402/10/11	87,000	87,000	87,700	87,700	(0.23)	858	86K	7B
1402/10/10	87,100	87,100	88,300	87,900	(0.23)	682	95K	8B
1402/10/09	87,600	87,600	88,350	88,100	(0.28)	817	139K	12B
1402/10/06	87,750	87,750	88,600	88,350	(0.34)	995	214K	19B
1402/10/05	88,100	87,600	90,000	88,650	0.68	819	651K	58B
1402/10/04	88,600	87,650	89,000	88,050	0.11	902	156K	14B
1402/10/03	87,100	87,100	89,450	87,950	0.17	775	78K	7B
1402/10/02	87,950	87,650	89,550	87,800	0.34	724	167K	15B
1402/09/29	86,500	86,500	90,000	87,500	0.40	659	106K	9B
1402/09/28	87,400	86,000	88,200	87,150	0.0	628	69K	6B
1402/09/27	85,500	85,500	88,900	87,150	0.69	845	225K	20B
1402/09/25	85,450	85,450	86,950	86,550	0.0	673	111K	10B
1402/09/22	85,450	85,450	87,000	86,550	(0.29)	454	91K	8B
1402/09/21	86,200	85,500	87,800	86,800	(0.46)	639	118K	10B
1402/09/20	86,000	85,200	88,000	87,200	(0.17)	705	131K	11B
1402/09/19	87,450	86,700	88,650	87,350	(1.02)	852	303K	26B
1402/09/18	89,100	87,400	89,100	88,250	(1.12)	835	190K	17B
1402/09/15	90,400	87,200	91,800	89,250	1.42	793	277K	25B
1402/09/14	83,000	82,900	88,800	88,000	6.02	1,275	844K	74B
1402/09/13	83,950	83,000	83,950	83,000	0.24	623	99K	8B
1402/09/12	82,000	81,800	84,100	82,800	0.0	727	134K	11B
1402/09/11	83,250	82,000	83,550	82,800	0.06	778	105K	9B
1402/09/08	82,100	82,100	83,700	82,750	(0.18)	608	172K	14B
1402/09/07	82,200	81,900	84,000	82,900	(0.12)	559	67K	5B
1402/09/06	82,150	82,150	83,750	83,000	0.12	565	66K	5B
1402/09/05	82,200	82,150	83,750	82,900	(0.06)	492	63K	5B
1402/09/04	83,950	82,200	83,950	82,950	(0.18)	572	77K	6B
1402/09/01	82,200	82,200	83,900	83,100	(0.12)	529	84K	7B
1402/08/30	83,300	82,100	83,900	83,200	(0.12)	545	53K	4B
1402/08/29	83,600	83,000	83,900	83,300	0.0	551	64K	5B
1402/08/28	81,250	81,250	84,450	83,300	0.24	600	110K	9B
1402/08/27	81,200	81,200	83,000	83,100	(0.3)	571	83K	7B
1402/08/24	87,100	80,550	87,100	83,350	(3.7)	851	304K	25B
1402/08/23	89,000	85,250	90,000	86,550	(5.41)	929	351K	30B
1402/08/22	94,150	89,850	94,500	91,500	(1.56)	813	205K	19B
1402/08/21	93,900	91,500	95,300	92,950	1.36	914	290K	27B
1402/08/20	90,400	88,400	93,900	91,700	4.26	1,214	543K	50B
1402/08/17	85,400	84,500	90,350	87,950	4.14	1,097	428K	38B
1402/08/16	80,100	80,100	85,800	84,450	4.52	854	353K	30B
1402/08/15	80,950	79,650	82,150	80,800	0.44	796	235K	19B
1402/08/14	80,050	80,050	81,000	80,450	(0.56)	558	130K	10B
1402/08/13	80,000	79,950	82,950	80,900	0.50	576	353K	29B
1402/08/10	81,000	78,500	81,400	80,500	(0.86)	522	222K	18B
1402/08/09	81,000	80,500	81,800	81,200	1.00	579	158K	13B
1402/08/08	79,100	79,100	81,500	80,400	0.63	565	250K	20B
1402/08/07	77,900	77,900	81,000	79,900	0.44	518	102K	8B
1402/08/06	83,700	78,000	83,700	79,550	(3.28)	789	477K	38B
1402/08/03	78,900	78,100	83,950	82,250	4.78	1,200	804K	66B
1402/08/02	74,900	74,900	80,000	78,500	2.35	911	299K	23B
1402/08/01	77,350	75,550	77,350	76,700	0.79	502	112K	9B
1402/07/30	76,000	74,100	77,000	76,100	0.33	516	94K	7B
1402/07/29	73,800	73,800	76,850	75,850	0.53	604	201K	15B
1402/07/26	73,200	73,200	76,000	75,450	0.0	434	141K	11B
1402/07/25	75,000	75,000	76,000	75,450	0.60	439	105K	8B
1402/07/24	73,700	73,700	77,000	75,000	0.54	492	80K	6B
1402/07/23	74,150	74,150	75,700	74,600	(0.6)	409	104K	8B
1402/07/22	73,200	73,200	76,100	75,050	(1.38)	495	147K	11B
1402/07/19	74,000	74,000	77,000	76,100	2.22	580	209K	16B
1402/07/18	72,950	72,950	75,450	74,450	0.20	485	104K	8B
1402/07/17	71,000	71,000	75,750	74,300	2.77	577	203K	15B
1402/07/16	72,500	70,500	73,000	72,300	(2.36)	637	176K	13B
1402/07/15	72,500	72,500	74,800	74,050	(0.13)	670	153K	11B
1402/07/12	72,250	72,250	75,000	74,150	0.61	634	164K	12B
1402/07/10	72,800	72,550	74,450	73,700	0.34	589	138K	10B
1402/07/09	73,050	72,800	74,250	73,450	(0.68)	560	146K	11B
1402/07/08	73,500	73,000	74,850	73,950	0.14	839	259K	19B
1402/07/05	75,500	73,500	75,500	73,850	(0.2)	525	155K	11B
1402/07/04	72,900	72,900	75,350	74,000	0.34	669	262K	19B
1402/07/03	75,000	73,000	75,400	73,750	(1.4)	652	259K	19B
1402/07/01	74,000	74,000	75,250	74,800	(0.13)	603	166K	12B
1402/06/29	74,150	74,150	75,150	74,900	(0.2)	460	144K	11B
1402/06/28	74,150	74,150	75,550	75,050	(0.33)	557	163K	12B
1402/06/27	75,000	74,000	76,000	75,300	(0.07)	742	242K	18B
1402/06/26	75,000	75,000	76,700	75,350	(0.07)	785	209K	16B
1402/06/22	75,250	75,000	76,550	75,400	(1.18)	579	207K	16B
1402/06/21	76,050	75,950	77,000	76,300	0.46	590	179K	14B
1402/06/20	77,650	74,800	77,650	75,950	0.20	552	135K	10B
1402/06/19	75,100	74,850	76,850	75,800	(0.59)	731	189K	14B
1402/06/18	77,600	76,000	77,600	76,250	0.39	717	150K	11B
1402/06/14	74,200	74,200	77,300	75,950	1.13	759	244K	19B
1402/06/13	75,150	73,850	77,450	75,100	(0.13)	983	403K	30B
1402/06/12	74,700	74,150	76,100	75,200	(0.33)	776	226K	17B
1402/06/11	77,750	75,000	78,300	75,450	(2.58)	859	481K	36B
1402/06/08	77,500	76,400	78,950	77,450	(1.09)	1,476	252K	20B
1402/06/07	75,150	74,700	80,500	78,300	2.69	1,345	1M	91B
1402/06/06	77,500	75,000	77,800	76,250	(1.55)	1,119	672K	51B
1402/06/05	76,500	76,350	79,350	77,450	1.18	993	532K	41B
1402/06/04	73,250	73,250	78,750	76,550	2.55	737	422K	32B
1402/06/01	74,500	73,900	75,500	74,650	0.20	584	266K	20B
1402/05/31	75,850	72,800	75,850	74,500	(1.78)	781	574K	43B
1402/05/30	74,250	74,250	78,000	75,850	2.15	769	331K	25B
1402/05/29	75,350	72,500	75,350	74,250	1.16	828	496K	37B
1402/05/28	73,500	72,850	74,300	73,400	(1.34)	865	466K	34B
1402/05/25	74,200	73,350	75,600	74,400	0.27	1,261	369K	27B
1402/05/24	77,550	73,000	78,500	74,200	(3.7)	1,317	843K	63B
1402/05/23	76,950	73,500	77,550	77,050	6.28	1,661	1M	105B
1402/05/22	67,150	67,150	73,000	72,500	6.23	1,078	1M	77B
1402/05/21	70,500	66,850	70,500	68,250	(4.94)	1,106	1M	79B
1402/05/18	72,450	70,900	73,000	71,800	(0.42)	867	589K	42B
1402/05/17	73,450	70,450	74,200	72,100	0.56	1,590	2M	120B
1402/05/16	68,500	68,500	72,950	71,700	5.05	1,850	2M	108B
1402/05/15	69,800	66,500	69,800	68,250	(0.44)	1,042	565K	39B
1402/05/14	71,000	67,850	71,000	68,550	3.08	942	708K	49B
1402/05/09	66,150	66,150	67,000	66,500	(1.92)	15	739	49M
1402/05/08	69,100	65,550	70,400	67,800	(3.62)	1,027	612K	42B
1402/05/07	70,300	69,600	72,600	70,350	(1.4)	1,396	1M	105B
1402/05/04	71,800	70,150	73,000	71,350	(0.14)	1,358	3M	193B
1402/05/03	71,900	70,300	73,900	71,450	1.85	1,288	2M	120B
1402/05/02	68,150	67,800	73,400	70,150	0.0	1,539	1M	75B
1402/05/01	68,500	68,400	72,300	70,150	(2.97)	1,226	1M	75B
1402/04/31	76,000	70,700	76,000	72,300	(4.87)	1,285	2M	118B
1402/04/28	78,000	74,350	80,900	76,000	(1.62)	2,367	2M	137B
1402/04/27	76,000	76,000	78,300	77,250	3.83	1,220	790K	61B
1402/04/26	75,600	74,150	77,000	74,400	(6.65)	1,277	1M	83B
1402/04/25	81,400	78,100	84,550	79,700	(5.01)	1,583	1M	92B
1402/04/24	87,250	81,300	91,000	83,900	(3.73)	2,215	2M	182B
1402/04/21	88,000	86,950	90,200	87,150	(6.74)	1,406	1M	116B
1402/04/20	99,500	89,050	99,500	93,450	(2.35)	3,131	2M	154B
1402/04/19	91,850	91,850	97,000	95,700	5.51	2,436	1M	123B
1402/04/18	92,800	85,600	92,800	90,700	4.49	2,741	1M	133B
1402/04/17	81,000	80,750	89,150	86,800	4.14	2,708	1M	127B
1402/04/14	86,000	81,750	86,950	83,350	(4.52)	2,269	1M	92B
1402/04/13	85,300	85,250	94,000	87,300	(4.75)	3,983	2M	163B
1402/04/12	96,000	90,200	96,000	91,650	(5.47)	639	616K	56B
1402/04/07	97,550	94,000	97,550	96,950	6.25	83	83K	8B
1402/04/06	86,550	86,550	91,750	91,250	6.41	2,413	1M	102B
1402/04/05	84,500	81,500	86,750	85,750	5.73	2,962	1M	94B
1402/04/04	79,150	79,150	83,000	81,100	2.46	1,690	548K	44B
1402/04/03	82,950	78,300	82,950	79,150	1.47	1,551	336K	27B
1402/03/31	77,150	77,100	80,000	78,000	0.78	1,982	589K	46B
1402/03/30	78,000	76,000	78,850	77,400	(0.77)	1,667	592K	46B
1402/03/29	72,950	72,950	80,000	78,000	2.56	1,838	985K	77B
1402/03/28	80,500	74,200	81,950	76,050	(4.64)	2,200	1M	109B
1402/03/27	81,500	77,000	81,500	79,750	4.59	2,308	1M	93B
1402/03/24	75,900	73,050	77,100	76,250	5.76	2,451	2M	116B
1402/03/23	69,400	68,450	72,650	72,100	6.19	2,134	778K	56B
1402/03/22	66,750	65,150	68,150	67,900	6.59	2,425	1M	93B
1402/03/21	58,850	58,850	65,150	63,700	4.60	5,265	1M	79B
1402/03/20	66,000	60,000	66,000	60,900	(5.58)	2,282	684K	42B
1402/03/17	66,000	63,550	66,300	64,500	(4.66)	2,784	1M	65B
1402/03/16	74,800	65,200	74,800	67,650	(3.5)	3,275	1M	89B
1402/03/13	71,500	68,150	71,500	70,100	4.24	1,829	750K	53B
1402/03/08	59,300	59,300	68,200	67,250	5.49	3,207	3M	180B
1402/03/07	66,600	61,950	70,950	63,750	(4.28)	1,752	1M	92B
1402/02/30	69,950	65,150	71,400	69,600	1.02	3,987	3M	222B
1402/02/27	64,000	64,000	69,900	68,900	5.35	2,657	2M	134B
1402/02/25	68,000	61,300	69,350	65,400	(0.76)	3,701	4M	257B
1402/02/24	65,050	64,600	66,000	65,900	6.81	2,380	3M	168B
1402/02/23	60,900	55,800	64,100	61,700	2.92	4,038	6M	382B
1402/02/20	60,100	56,550	60,100	59,950	6.67	3,574	7M	413B
1402/02/19	51,300	51,300	59,000	56,200	1.90	3,675	2M	117B
1402/02/18	55,150	55,150	55,500	55,150	(6.92)	2,377	2M	124B
1402/02/17	61,950	58,900	62,500	59,250	(6.4)	1,487	2M	143B
1402/02/16	64,100	61,000	64,750	63,300	4.54	4,629	3M	192B
1402/02/13	60,500	60,000	60,550	60,550	6.98	3,032	2M	124B
1402/02/12	55,250	54,550	56,850	56,600	6.49	2,895	2M	114B
1402/02/11	52,000	51,100	53,400	53,150	6.41	3,876	5M	258B
1402/02/10	47,000	47,000	50,750	49,950	5.27	4,358	2M	117B
1402/02/09	48,850	46,850	48,900	47,450	(1.66)	3,156	1M	51B
1402/02/06	47,650	46,850	49,000	48,250	1.26	2,482	642K	31B
1402/02/05	45,600	45,500	48,250	47,650	3.03	2,941	881K	42B
1402/02/04	45,900	45,400	46,950	46,250	(2.53)	2,948	687K	32B
1402/01/30	48,550	46,700	48,550	47,450	(2.27)	2,907	949K	45B
1402/01/29	48,900	47,450	50,000	48,550	(0.21)	4,718	2M	101B
1402/01/28	51,000	47,750	52,150	48,650	(4.51)	3,973	2M	75B
1402/01/27	52,850	49,900	53,400	50,950	(4.77)	4,116	1M	73B
1402/01/26	55,150	52,350	55,150	53,500	3.58	3,550	2M	81B
1402/01/22	49,800	48,100	52,000	51,650	6.28	3,834	3M	148B
1402/01/21	49,700	46,500	49,850	48,600	3.96	3,706	2M	74B
1402/01/20	45,500	45,500	47,100	46,750	6.13	3,617	1M	51B
1402/01/15	43,500	43,500	44,400	44,050	2.80	142	13K	592M
1402/01/14	40,000	40,000	43,950	42,850	4.26	3,181	959K	41B
1402/01/09	41,250	40,400	42,500	41,100	(0.96)	3,399	996K	41B
1402/01/08	40,450	39,800	41,800	41,500	6.14	2,451	3M	136B
1402/01/07	38,000	37,000	40,950	39,100	0.77	2,566	826K	32B
1402/01/06	38,500	35,850	40,000	38,800	1.31	192	274K	11B
1402/01/05	37,450	35,600	39,850	38,300	2.27	2,056	1M	53B
1401/12/28	37,000	35,800	37,950	37,450	5.49	1,861	997K	37B
1401/12/27	35,100	34,000	35,650	35,500	6.45	1,581	846K	30B
1401/12/24	31,800	31,300	33,450	33,350	6.55	2,010	2M	51B
1401/12/23	29,050	29,050	31,850	31,300	5.03	7,590	1M	37B
1401/12/22	29,050	28,800	30,500	29,800	2.41	3,432	1M	31B
1401/12/21	28,600	28,350	29,900	29,100	(1.36)	1,568	337K	10B
1401/12/20	28,750	28,750	29,850	29,500	(0.17)	1,695	654K	19B
1401/12/16	29,550	28,750	30,150	29,550	0.68	1,273	520K	15B
1401/12/15	29,850	28,500	29,850	29,350	(0.17)	1,182	383K	11B
1401/12/14	28,150	28,150	29,850	29,400	2.26	1,347	560K	16B
1401/12/13	28,500	27,300	29,150	28,750	0.35	1,411	460K	13B
1401/12/10	28,600	28,450	29,450	28,650	0.0	1,408	629K	18B
1401/12/09	28,100	27,700	29,450	28,650	2.14	1,983	628K	18B
1401/12/08	27,050	27,000	29,500	28,050	0.90	1,926	772K	22B
1401/12/07	27,900	27,000	28,650	27,800	1.46	1,928	1M	29B
1401/12/06	26,500	26,100	27,800	27,400	5.38	2,204	2M	62B
1401/12/03	26,700	25,550	27,500	26,000	(4.41)	1,080	3M	81B
1401/12/02	26,050	26,050	27,850	27,200	1.68	1,437	865K	24B
1401/12/01	25,000	25,000	27,400	26,750	4.09	1,610	2M	55B
1401/11/30	25,100	24,650	26,400	25,700	2.39	1,491	927K	24B
1401/11/26	24,300	24,300	25,250	25,100	(0.79)	854	347K	9B
1401/11/25	24,600	24,600	26,400	25,300	(0.39)	1,126	426K	11B
1401/11/24	24,250	24,250	25,700	25,400	(0.59)	1,128	254K	6B
1401/11/23	25,900	25,000	25,950	25,550	(1.35)	1,179	477K	12B
1401/11/19	25,700	25,450	26,750	25,900	0.78	1,198	377K	10B
1401/11/18	24,850	24,850	26,200	25,700	3.42	1,185	916K	24B
1401/11/17	25,000	23,800	25,450	24,850	(0.8)	980	667K	17B
1401/11/16	23,650	23,650	25,600	25,050	0.0	1,175	665K	17B
1401/11/12	24,450	24,350	25,300	25,050	1.42	1,043	427K	11B
1401/11/11	24,250	23,700	25,200	24,700	1.86	1,380	550K	14B
1401/11/10	23,250	23,250	25,000	24,250	0.41	1,357	813K	20B
1401/11/09	24,500	23,300	24,850	24,150	(2.82)	1,289	2M	38B
1401/11/08	24,600	24,050	25,500	24,850	0.20	1,525	786K	20B
1401/11/05	25,200	23,950	25,900	24,800	(3.31)	1,341	838K	21B
1401/11/04	24,800	24,800	26,250	25,650	0.20	1,544	449K	12B
1401/11/03	26,150	24,500	26,150	25,600	0.79	2,024	1M	38B
1401/11/02	25,250	24,800	26,400	25,400	(2.12)	2,517	4M	110B
1401/11/01	27,200	25,400	27,200	25,950	(1.89)	1,771	552K	14B
1401/10/28	25,050	25,000	27,350	26,450	3.32	3,930	2M	44B
1401/10/27	26,000	25,000	26,300	25,600	(1.54)	2,786	1M	26B
1401/10/26	25,750	25,550	26,750	26,000	1.56	2,594	1M	38B
1401/10/24	25,450	24,900	26,300	25,600	(0.58)	1,519	529K	14B
1401/10/21	25,950	25,100	26,350	25,750	(3.74)	1,877	952K	24B
1401/10/20	26,900	25,950	27,750	26,750	1.71	2,244	2M	57B
1401/10/19	25,150	25,100	26,950	26,300	4.37	2,903	5M	121B
1401/10/18	25,600	24,650	25,850	25,200	2.23	2,186	1M	28B
1401/10/17	23,600	23,050	25,300	24,650	4.23	2,554	3M	67B
1401/10/14	23,450	23,250	24,200	23,650	(1.25)	1,542	745K	18B
1401/10/13	24,300	23,550	24,750	23,950	(0.83)	1,776	1M	26B
1401/10/12	24,000	23,800	24,700	24,150	(0.21)	1,993	1M	36B
1401/10/11	25,600	23,050	25,600	24,200	(0.62)	1,836	2M	53B
1401/10/10	23,550	22,350	25,050	24,350	3.84	2,547	3M	66B
1401/10/07	22,800	22,750	24,250	23,450	3.08	2,493	3M	61B
1401/10/05	22,900	22,200	23,150	22,750	0.22	1,662	2M	36B
1401/10/04	22,000	21,850	23,450	22,700	2.02	2,480	5M	118B
1401/10/03	21,300	21,300	22,550	22,250	0.68	1,413	828K	18B
1401/09/30	21,950	21,700	22,250	22,100	0.45	927	606K	13B
1401/09/29	21,800	21,550	22,400	22,000	0.46	891	573K	13B
1401/09/28	21,450	21,450	22,250	21,900	(1.13)	1,127	1M	24B
1401/09/27	22,400	21,700	22,550	22,150	1.14	1,299	1M	24B
1401/09/26	21,350	21,200	22,450	21,900	3.30	1,587	2M	43B
1401/09/23	21,250	20,950	21,500	21,200	1.44	1,547	1M	31B
1401/09/22	21,000	20,550	21,200	20,900	1.46	1,111	821K	17B
1401/09/21	20,450	20,000	21,000	20,600	(0.72)	973	540K	11B
1401/09/20	20,600	20,250	21,250	20,750	0.97	969	676K	14B
1401/09/19	21,000	20,100	21,000	20,550	2.24	1,259	1M	21B
1401/09/16	21,250	19,650	21,250	20,100	(4.74)	1,114	2M	44B
1401/09/15	21,050	21,000	21,500	21,100	(0.24)	791	314K	7B
1401/09/14	21,200	21,050	21,500	21,150	(0.7)	734	103K	2B
1401/09/13	21,300	21,200	21,850	21,300	(0.47)	744	357K	8B
1401/09/12	21,550	21,200	21,650	21,400	0.23	874	117K	3B
1401/09/09	21,450	21,200	21,700	21,350	(0.93)	719	163K	3B
1401/09/08	21,300	21,300	21,900	21,550	(0.46)	750	237K	5B
1401/09/07	21,250	21,250	22,200	21,650	1.41	989	652K	14B
1401/09/06	21,200	21,150	21,650	21,350	0.71	766	185K	4B
1401/09/05	21,150	21,100	21,550	21,200	(0.47)	815	129K	3B
1401/09/02	20,950	20,950	21,450	21,300	0.71	1,025	494K	11B
1401/09/01	21,300	20,950	21,650	21,150	(0.7)	889	486K	10B
1401/08/30	22,050	21,000	22,050	21,300	(1.62)	803	148K	3B
1401/08/29	21,300	21,300	22,200	21,650	0.46	870	114K	2B
1401/08/28	21,000	21,000	21,800	21,550	(1.37)	615	92K	2B
1401/08/25	21,750	21,650	22,300	21,850	(0.46)	920	101K	2B
1401/08/24	21,850	21,700	22,300	21,950	(0.45)	922	254K	6B
1401/08/23	22,200	21,800	22,850	22,050	(0.68)	813	302K	7B
1401/08/22	22,600	21,950	22,600	22,200	(0.22)	969	225K	5B
1401/08/21	21,900	21,900	22,500	22,250	1.37	1,156	299K	7B
1401/08/18	22,400	21,600	22,400	21,950	(1.79)	957	240K	5B
1401/08/17	23,200	21,950	23,200	22,350	(1.11)	1,223	670K	15B
1401/08/16	21,950	21,800	23,250	22,600	3.67	1,284	1M	24B
1401/08/15	21,700	21,450	21,900	21,800	2.11	1,048	266K	6B
1401/08/14	20,800	20,650	21,850	21,350	2.15	1,355	462K	10B
1401/08/11	21,100	20,750	21,350	20,900	(1.88)	987	338K	7B
1401/08/10	20,600	20,600	21,800	21,300	0.47	894	117K	2B
1401/08/09	21,000	21,000	21,550	21,200	0.24	986	219K	5B
1401/08/08	20,800	20,800	21,500	21,150	(1.86)	756	684K	14B
1401/08/07	21,650	20,750	22,050	21,550	(1.15)	1,218	431K	9B
1401/08/04	22,500	21,300	22,500	21,800	3.32	936	515K	11B
1401/08/03	21,300	20,300	22,500	21,100	(0.94)	1,550	718K	15B
1401/08/02	22,000	21,050	22,350	21,300	(4.7)	902	1M	29B
1401/08/01	23,400	21,800	23,400	22,350	(3.25)	699	304K	7B
1401/07/30	23,000	22,850	23,600	23,100	(0.65)	747	132K	3B
1401/07/27	23,100	22,850	23,800	23,250	(0.64)	738	275K	6B
1401/07/26	23,750	22,650	23,750	23,400	2.63	708	96K	2B
1401/07/25	22,700	22,250	23,300	22,800	(0.44)	669	148K	3B
1401/07/24	23,500	22,500	23,500	22,900	(2.97)	780	341K	8B
1401/07/23	23,100	23,050	24,450	23,600	(0.63)	743	94K	2B
1401/07/20	24,000	23,300	24,100	23,750	0.0	686	153K	4B
1401/07/19	22,200	22,200	24,200	23,750	4.86	777	449K	11B
1401/07/18	23,100	22,200	23,500	22,650	(2.16)	822	446K	10B
1401/07/17	23,500	23,000	23,950	23,150	(1.91)	703	236K	5B
1401/07/16	23,650	23,500	24,400	23,600	(0.63)	793	192K	5B
1401/07/12	23,200	23,200	23,900	23,750	1.06	676	143K	3B
1401/07/11	23,000	23,000	24,400	23,500	1.29	848	361K	8B
1401/07/10	22,800	22,800	24,150	23,200	(0.64)	856	2M	43B
1401/07/09	24,100	22,800	24,100	23,350	(3.11)	956	789K	18B
1401/07/06	22,750	22,700	24,350	24,100	5.70	1,431	1M	35B
1401/07/04	21,450	21,450	22,950	22,800	6.29	1,028	804K	18B
1401/07/02	21,750	21,050	22,100	21,450	(3.38)	626	395K	8B
1401/06/30	21,150	21,150	22,500	22,200	1.14	590	507K	11B
1401/06/29	21,750	21,700	22,600	21,950	(0.9)	743	337K	7B
1401/06/28	22,000	21,700	22,600	22,150	0.68	926	255K	6B
1401/06/27	21,900	21,500	22,500	22,000	(1.35)	955	471K	10B
1401/06/23	23,000	22,150	23,000	22,300	(0.22)	903	330K	7B
1401/06/22	22,100	21,950	23,000	22,350	1.13	858	364K	8B
1401/06/21	21,350	21,350	22,450	22,100	2.55	861	307K	7B
1401/06/20	21,100	21,100	22,400	21,550	(1.82)	826	200K	4B
1401/06/19	22,000	21,700	22,300	21,950	(1.57)	822	269K	6B
1401/06/16	22,300	22,000	22,750	22,300	(1.98)	995	398K	9B
1401/06/15	22,900	22,450	23,300	22,750	1.11	1,099	800K	18B
1401/06/14	21,100	21,100	22,550	22,500	6.64	1,229	3M	63B
1401/06/13	20,650	20,600	21,400	21,100	0.48	1,011	329K	7B
1401/06/12	21,150	20,750	21,250	21,000	(2.1)	1,018	380K	8B
1401/06/09	21,450	21,300	21,700	21,450	0.0	851	234K	5B
1401/06/08	21,750	21,250	21,950	21,450	0.94	810	316K	7B
1401/06/07	20,350	20,350	21,800	21,250	3.91	1,299	1M	24B
1401/06/06	20,200	20,200	20,800	20,450	(0.24)	700	105K	2B
1401/06/02	20,250	20,250	20,700	20,500	1.49	837	245K	5B
1401/06/01	20,100	19,900	20,400	20,200	0.50	795	189K	4B
1401/05/31	20,200	19,850	20,500	20,100	(0.74)	839	846K	17B
1401/05/30	20,050	20,050	20,400	20,250	0.0	817	222K	4B
1401/05/29	20,250	20,050	20,650	20,250	(0.74)	762	221K	4B
1401/05/26	20,750	20,200	20,750	20,400	(1.45)	849	327K	7B
1401/05/25	20,600	20,500	21,000	20,700	2.22	1,070	411K	9B
1401/05/24	19,800	19,800	20,900	20,250	0.75	1,193	2M	38B
1401/05/23	21,000	19,900	21,350	20,100	(1.71)	887	331K	7B
1401/05/22	20,550	20,100	20,900	20,450	0.0	1,016	819K	17B
1401/05/19	20,900	20,200	20,900	20,450	(2.39)	725	261K	5B
1401/05/18	21,300	20,800	21,400	20,950	(1.64)	749	307K	6B
1401/05/15	20,900	20,900	21,550	21,300	0.95	798	132K	3B
1401/05/12	21,000	20,750	21,400	21,100	1.69	797	96K	2B
1401/05/11	20,150	19,800	21,050	20,750	3.49	1,058	579K	12B
1401/05/10	19,500	19,500	20,500	20,050	0.25	773	169K	3B
1401/05/09	20,350	19,650	20,800	20,000	(1.72)	766	286K	6B
1401/05/08	20,600	19,800	20,900	20,350	(1.21)	985	938K	19B
1401/05/05	19,950	19,700	20,900	20,600	1.48	949	186K	4B
1401/05/04	20,750	20,050	20,800	20,300	(0.49)	928	362K	7B
1401/05/03	20,900	20,150	21,550	20,400	(3.55)	885	470K	10B
1401/05/02	21,700	21,000	21,700	21,150	(2.53)	998	591K	13B
1401/05/01	22,500	21,400	22,850	21,700	(3.34)	1,191	1M	22B
1401/04/29	21,650	21,650	22,850	22,450	1.81	1,123	721K	16B
1401/04/28	22,500	21,600	22,500	22,050	0.0	909	390K	9B
1401/04/26	22,300	21,900	22,300	22,050	0.46	1,042	569K	13B
1401/04/25	21,500	21,500	22,300	21,950	0.69	1,387	832K	18B
1401/04/22	21,100	21,100	22,300	21,800	2.59	1,178	1M	24B
1401/04/21	21,200	21,150	21,400	21,250	0.24	1,199	480K	10B
1401/04/20	21,550	20,850	21,600	21,200	(2.53)	1,119	857K	18B
1401/04/18	21,650	21,650	22,450	21,750	0.46	1,176	308K	7B
1401/04/15	21,900	21,500	21,950	21,650	(2.48)	1,105	657K	14B
1401/04/14	22,100	21,700	22,750	22,200	(0.22)	1,123	602K	13B
1401/04/13	21,750	21,750	22,700	22,250	2.53	1,527	709K	16B
1401/04/12	21,200	21,200	21,900	21,700	2.60	1,397	300K	6B
1401/04/11	20,850	20,850	21,500	21,150	(0.7)	1,298	333K	7B
1401/04/08	20,950	20,950	21,650	21,300	(0.23)	1,215	505K	11B
1401/04/07	21,500	20,850	21,550	21,350	1.43	1,467	341K	7B
1401/04/06	20,850	20,750	21,400	21,050	0.72	1,497	237K	5B
1401/04/05	20,850	20,800	21,350	20,900	(0.24)	919	463K	10B
1401/04/04	21,000	20,850	21,450	20,950	(0.24)	1,335	612K	13B
1401/04/01	21,250	20,750	21,250	21,000	(1.18)	1,219	494K	10B
1401/03/31	21,350	21,150	21,700	21,250	(0.23)	1,123	279K	6B
1401/03/30	21,050	21,050	21,600	21,300	0.47	1,683	808K	17B
1401/03/29	21,150	20,950	21,850	21,200	(0.7)	1,635	1M	24B
1401/03/28	21,500	21,200	22,000	21,350	(1.16)	1,472	542K	12B
1401/03/25	21,600	21,150	22,000	21,600	(0.69)	1,585	1M	32B
1401/03/24	22,350	21,500	22,350	21,750	(0.46)	1,679	1M	24B
1401/03/23	21,950	21,400	22,450	21,850	1.39	2,228	2M	51B
1401/03/22	21,900	21,350	22,950	21,550	(4.01)	2,356	4M	79B
1401/03/21	22,550	22,300	23,050	22,450	(4.26)	1,376	1M	32B
1401/03/18	22,250	22,250	23,650	23,450	3.99	2,419	3M	75B
1401/03/17	21,650	21,600	22,650	22,550	4.40	2,559	3M	64B
1401/03/16	22,700	21,550	23,000	21,600	(4.64)	1,639	2M	38B
1401/03/11	23,000	22,100	23,400	22,650	(2.58)	2,108	1M	30B
1401/03/10	22,050	22,050	23,900	23,250	0.22	2,511	1M	34B
1401/03/09	22,800	22,250	23,200	23,200	4.98	3,388	5M	126B
1401/03/08	21,500	21,450	22,750	22,100	(0.67)	1,994	1M	27B
1401/03/07	21,900	21,450	22,600	22,250	0.68	2,162	1M	31B
1401/03/04	22,100	21,350	22,400	22,100	0.0	2,673	1M	23B
1401/03/03	20,950	20,950	23,150	22,100	0.23	793	856K	19B
1401/02/31	25,400	23,450	25,400	23,900	(3.04)	2,679	2M	49B
1401/02/28	24,650	24,050	25,250	24,650	1.65	6,245	3M	80B
1401/02/27	22,650	22,650	24,350	24,250	4.53	5,496	7M	162B
1401/02/26	23,600	22,900	23,750	23,200	(1.28)	7,780	1M	32B
1401/02/25	23,350	23,000	23,800	23,500	2.40	3,673	2M	58B
1401/02/24	22,950	22,500	23,200	22,950	0.0	3,299	5M	125B
1401/02/21	22,450	22,000	23,000	22,950	4.56	3,768	4M	90B
1401/02/20	21,650	21,400	22,250	21,950	0.0	2,206	681K	15B
1401/02/19	22,900	21,600	22,900	21,950	(2.01)	2,261	1M	26B
1401/02/18	22,000	22,000	22,600	22,400	2.05	2,909	1M	26B
1401/02/17	22,400	21,650	22,400	21,950	(0.45)	2,694	852K	19B
1401/02/12	22,800	21,700	22,800	22,050	(0.68)	2,172	1M	25B
1401/02/11	23,000	21,900	23,450	22,200	(3.69)	2,642	3M	58B
1401/02/10	23,150	22,350	23,200	23,050	4.30	3,891	5M	124B
1401/02/07	21,900	21,550	22,600	22,100	2.55	6,067	1M	33B
1401/02/06	21,700	21,300	21,850	21,550	(0.46)	3,131	743K	16B
1401/02/05	21,750	21,150	22,200	21,650	(0.23)	2,099	608K	13B
1401/02/04	21,450	21,300	21,900	21,700	(0.23)	2,176	388K	8B
1401/01/31	21,850	21,300	22,000	21,750	(0.23)	1,773	379K	8B
1401/01/30	21,200	21,200	22,450	21,800	0.93	2,037	501K	11B
1401/01/29	21,500	21,200	22,150	21,600	0.70	2,238	825K	18B
1401/01/28	21,600	21,150	21,650	21,450	(0.23)	1,799	755K	16B
1401/01/27	21,550	20,900	21,650	21,500	4.12	2,309	1M	24B
1401/01/24	20,600	20,400	21,000	20,650	0.24	1,492	258K	5B
1401/01/23	21,750	20,350	21,750	20,600	(3.74)	1,194	802K	17B
1401/01/22	21,350	21,300	21,850	21,400	0.47	2,141	270K	6B
1401/01/21	20,650	20,500	21,800	21,300	2.16	2,147	2M	45B
1401/01/20	20,850	20,450	21,050	20,850	(0.24)	1,696	547K	11B
1401/01/17	21,000	20,450	21,400	20,900	0.72	1,790	499K	10B
1401/01/16	20,350	20,350	21,200	20,750	1.72	2,223	1M	26B
1401/01/15	20,700	20,050	20,900	20,400	(1.45)	1,973	2M	31B
1401/01/14	20,750	20,400	21,050	20,700	(0.72)	2,049	445K	9B
1401/01/10	20,950	20,400	21,250	20,850	(0.24)	1,781	360K	7B
1401/01/09	20,400	20,300	21,200	20,900	2.96	1,990	1M	26B
1401/01/07	20,300	20,200	20,750	20,300	0.0	1,502	575K	12B
1401/01/06	20,300	20,000	20,550	20,300	0.0	1,188	211K	4B
1400/12/28	20,800	20,200	20,800	20,300	0.50	1,140	271K	6B
1400/12/25	20,100	20,000	20,600	20,200	0.50	1,287	5M	111B
1400/12/24	20,300	19,600	20,500	20,100	1.01	1,230	666K	13B
1400/12/23	20,000	19,500	20,400	19,900	0.25	1,421	541K	11B
1400/12/22	19,900	19,200	20,400	19,850	(0.25)	1,466	196K	4B
1400/12/21	20,000	19,100	20,000	19,900	(0.75)	1,498	351K	7B
1400/12/18	19,800	19,700	20,450	20,050	(0.25)	1,806	311K	6B
1400/12/17	20,150	19,550	20,500	20,100	(0.25)	1,537	247K	5B
1400/12/16	20,150	20,000	20,750	20,150	0.0	2,303	335K	7B
1400/12/15	20,000	19,200	20,700	20,150	0.50	3,735	841K	17B
1400/12/14	20,200	19,550	20,500	20,050	(0.74)	2,229	429K	9B
1400/12/11	20,300	19,650	20,300	20,200	(0.49)	1,514	236K	5B
1400/12/09	20,350	19,950	20,950	20,300	(0.25)	1,490	313K	6B
1400/12/08	19,900	19,850	20,800	20,350	(0.97)	1,354	352K	7B
1400/12/07	19,800	19,800	21,000	20,550	(0.44)	1,520	803K	17B
1400/12/04	20,370	20,000	21,040	20,640	0.83	1,720	1M	22B
1400/12/03	20,270	19,820	20,970	20,470	0.94	1,642	824K	17B
1400/12/02	19,710	19,710	20,470	20,280	4.00	2,494	2M	43B
1400/12/01	18,390	18,380	19,690	19,500	3.94	2,237	1M	29B
1400/11/30	18,420	18,410	18,800	18,760	(0.42)	1,886	236K	4B
1400/11/27	18,880	18,420	18,890	18,840	(0.21)	1,949	150K	3B
1400/11/25	18,510	18,510	19,390	18,880	(0.05)	1,496	200K	4B
1400/11/24	18,530	18,520	18,990	18,890	(0.21)	1,448	118K	2B
1400/11/23	19,000	18,600	19,200	18,930	(0.11)	1,796	145K	3B
1400/11/20	18,370	18,370	19,470	18,950	(0.26)	5,564	387K	7B
1400/11/19	19,140	18,520	19,500	19,000	0.58	2,341	435K	8B
1400/11/18	18,570	18,200	19,230	18,890	0.69	1,683	326K	6B
1400/11/17	18,420	18,310	18,980	18,760	(0.95)	1,627	389K	7B
1400/11/16	18,320	18,320	19,240	18,940	(0.11)	1,881	755K	14B
1400/11/13	18,800	18,510	19,350	18,960	0.42	1,690	550K	10B
1400/11/12	19,000	18,780	19,200	18,880	0.64	1,803	493K	9B
1400/11/11	18,990	18,010	19,200	18,760	2.57	1,691	601K	11B
1400/11/10	18,670	18,150	18,940	18,290	1.39	1,657	299K	6B
1400/11/09	18,000	18,000	18,670	18,040	1.41	1,737	283K	5B
1400/11/06	17,070	17,070	18,300	17,790	1.48	1,559	1M	19B
1400/11/05	17,890	17,060	18,180	17,530	(2.01)	1,386	949K	17B
1400/11/04	18,200	17,400	18,450	17,890	(0.94)	1,464	381K	7B
1400/11/03	18,650	17,860	19,300	18,060	(3.89)	1,450	2M	44B
1400/11/02	18,850	18,550	19,300	18,790	(0.05)	1,651	269K	5B
1400/10/29	18,550	18,150	19,000	18,800	(0.53)	1,353	329K	6B
1400/10/28	18,850	18,550	19,550	18,900	(1.82)	1,228	1M	19B
1400/10/27	18,900	18,850	19,750	19,250	(0.26)	1,605	390K	7B
1400/10/26	19,200	18,800	19,650	19,300	(1.03)	1,760	268K	5B
1400/10/25	20,050	19,450	20,500	19,500	(4.65)	1,613	1M	26B
1400/10/22	20,200	20,150	21,300	20,450	(0.24)	1,543	318K	7B
1400/10/21	20,250	20,150	21,250	20,500	(0.24)	1,452	231K	5B
1400/10/20	20,000	19,950	20,950	20,550	(1.44)	1,756	362K	7B
1400/10/19	20,800	20,250	21,100	20,850	(2.11)	1,575	326K	7B
1400/10/18	21,100	20,800	21,850	21,300	2.23	2,352	2M	33B
1400/10/15	19,821	19,821	21,090	20,836	3.73	2,458	1M	27B
1400/10/14	19,750	19,650	20,180	20,086	(0.43)	1,393	187K	4B
1400/10/13	19,965	19,965	20,490	20,172	(0.13)	1,668	205K	4B
1400/10/12	19,630	19,630	20,600	20,199	0.0	1,813	280K	6B
1400/10/11	20,101	19,760	20,601	20,199	(1.6)	1,825	408K	8B
1400/10/08	21,300	20,094	21,300	20,528	(2.81)	2,288	884K	18B
1400/10/07	21,350	20,960	21,599	21,122	(0.07)	1,993	631K	13B
1400/10/06	20,500	20,400	21,224	21,137	4.57	3,303	3M	66B
1400/10/05	20,154	19,990	20,760	20,214	0.30	2,324	1M	27B
1400/10/04	20,900	19,917	20,900	20,154	(2.85)	2,488	2M	36B
1400/10/01	20,200	20,131	21,349	20,746	0.09	2,306	1M	31B
1400/09/30	20,600	20,131	21,398	20,728	1.59	1,766	815K	17B
1400/09/29	19,901	19,900	20,493	20,404	4.54	2,421	3M	58B
1400/09/28	19,500	18,900	20,110	19,518	1.31	2,304	2M	42B
1400/09/27	18,601	18,601	20,000	19,266	1.09	2,348	470K	9B
1400/09/24	19,100	18,452	19,260	19,059	(0.67)	1,794	602K	11B
1400/09/23	18,960	18,520	19,498	19,187	(0.96)	1,908	682K	13B
1400/09/22	18,410	18,400	19,751	19,373	2.99	2,949	3M	65B
1400/09/21	19,050	18,775	19,198	18,811	(4.82)	1,704	2M	42B
1400/09/20	20,620	19,682	20,620	19,763	(4.6)	1,842	2M	44B
1400/09/17	21,000	20,602	21,000	20,717	(1.43)	2,910	3M	55B
1400/09/16	21,250	20,000	21,700	21,017	0.69	3,703	8M	170B
1400/09/15	20,450	20,100	21,066	20,874	4.04	3,991	5M	107B
1400/09/14	19,800	19,710	20,480	20,063	2.13	3,430	3M	59B
1400/09/13	19,744	17,864	19,744	19,645	4.47	4,378	12M	244B
1400/09/10	18,000	18,000	18,864	18,804	4.66	8,572	2M	35B
1400/09/09	17,446	17,446	18,690	17,966	0.33	2,845	4M	72B
1400/09/08	17,410	17,410	18,300	17,907	0.02	2,692	585K	10B
1400/09/07	17,500	17,491	18,218	17,904	(1.72)	2,791	1M	19B
1400/09/06	18,575	17,690	18,888	18,218	(1.93)	2,609	618K	11B
1400/09/03	18,681	18,180	19,802	18,576	(2.41)	3,257	2M	41B
1400/09/02	19,170	18,700	19,581	19,034	(2.62)	4,137	789K	15B
1400/09/01	19,301	19,000	20,110	19,546	(0.1)	3,615	869K	17B
1400/08/30	19,895	19,403	20,293	19,565	(4.21)	3,405	1M	29B
1400/08/29	19,790	19,790	20,719	20,424	3.50	4,750	5M	99B
1400/08/26	19,000	18,816	19,754	19,734	4.89	4,150	4M	77B
1400/08/25	17,800	17,800	19,232	18,814	2.71	3,537	2M	38B
1400/08/24	19,072	18,119	19,072	18,317	(3.96)	2,896	2M	28B
1400/08/23	18,560	18,560	19,700	19,072	0.06	3,751	544K	10B
1400/08/22	19,000	18,450	19,700	19,060	(1.84)	3,787	985K	19B
1400/08/19	18,500	17,700	19,482	19,418	4.65	5,411	5M	91B
1400/08/18	18,120	18,120	18,870	18,555	0.95	4,533	607K	11B
1400/08/17	17,901	17,900	18,900	18,380	(0.52)	3,778	1M	19B
1400/08/16	18,710	18,358	19,323	18,476	(4.39)	3,353	4M	65B
1400/08/15	18,790	18,790	19,641	19,324	3.30	4,656	3M	50B
1400/08/12	18,645	18,000	18,831	18,706	4.30	4,010	4M	68B
1400/08/11	17,500	17,500	17,961	17,935	4.85	3,402	2M	36B
1400/08/10	15,900	15,900	17,164	17,106	4.64	4,414	2M	40B
1400/08/09	16,410	16,302	17,200	16,347	(4.73)	3,809	3M	42B
1400/08/08	17,600	17,010	17,850	17,159	(3.84)	5,606	1M	25B
1400/08/05	18,100	17,650	18,200	17,845	(0.74)	3,821	876K	16B
1400/08/04	17,121	17,121	18,280	17,978	1.07	4,046	1M	26B
1400/08/03	18,500	17,300	18,500	17,787	0.12	4,193	2M	36B
1400/08/01	17,680	17,460	18,150	17,765	(2.77)	3,483	1M	27B
1400/07/28	18,210	17,700	18,920	18,272	0.34	3,938	2M	36B
1400/07/27	18,270	17,680	18,400	18,210	3.04	4,724	1M	24B
1400/07/26	17,010	16,326	17,937	17,672	3.45	5,241	2M	32B
1400/07/25	17,060	16,660	17,560	17,083	0.44	5,005	1M	22B
1400/07/24	16,950	16,135	17,021	17,009	4.92	5,306	2M	36B
1400/07/21	16,800	16,133	16,800	16,211	(4.54)	3,519	2M	40B
1400/07/20	18,090	16,800	18,100	16,982	(3.77)	4,254	2M	36B
1400/07/19	18,042	17,202	18,188	17,648	(2.53)	6,582	4M	73B
1400/07/18	18,251	18,041	18,600	18,107	(4.65)	6,088	4M	77B
1400/07/17	19,390	18,400	19,500	18,990	(0.25)	5,942	2M	33B
1400/07/14	18,021	18,021	19,107	19,037	4.61	8,661	5M	86B
1400/07/12	17,720	17,720	18,540	18,198	0.88	7,582	2M	41B
1400/07/11	18,320	17,794	18,490	18,039	(3.69)	7,090	2M	34B
1400/07/10	18,600	18,300	19,257	18,730	2.13	9,564	3M	51B
1400/07/07	18,300	18,210	18,690	18,340	0.41	8,594	1M	26B
1400/07/06	18,200	17,900	18,749	18,265	0.53	10,383	1M	23B
1400/07/04	18,900	17,804	18,900	18,169	(1.53)	10,389	2M	39B
1400/07/03	19,230	18,002	19,230	18,451	0.06	13,699	2M	37B
1400/06/31	18,720	18,000	19,290	18,440	(2.53)	13,059	3M	58B
1400/06/30	20,000	18,689	20,270	18,918	(3.83)	9,414	6M	114B
1400/06/29	19,010	18,850	19,708	19,672	4.81	11,621	5M	90B
1400/06/28	18,621	18,621	19,648	18,770	(4.24)	8,367	6M	104B
1400/06/27	20,130	19,416	20,237	19,601	(4.09)	2,665	1M	24B
1400/06/24	20,600	19,986	20,990	20,437	(0.14)	53,210	6M	127B
1400/06/23	19,520	19,210	20,661	20,465	4.00	28,136	3M	67B
1400/06/22	19,700	19,528	20,400	19,678	(4.27)	18,621	8M	159B
1400/06/21	20,620	20,486	21,083	20,555	(4.68)	3,521	3M	61B
1400/06/20	21,860	21,331	22,662	21,564	(3.96)	14,722	6M	133B
1400/06/17	22,395	22,395	23,165	22,453	(4.75)	30,513	9M	192B
1400/06/16	24,200	23,475	24,200	23,573	(4.6)	30,162	6M	140B
1400/06/15	24,366	24,000	24,813	24,710	4.56	45,208	24M	598B
1400/06/14	24,500	22,895	24,943	23,632	(1.94)	39,849	29M	691B
1400/06/13	24,100	24,100	24,100	24,100	30.89	1,267	7M	161B
1400/04/16	66,889	63,180	66,889	64,444	1.15	9,761	2M	114B
1400/04/15	60,300	60,300	65,012	63,710	2.90	13,102	2M	112B
1400/04/14	60,500	60,500	63,600	61,917	(0.41)	10,218	901K	56B
1400/04/13	63,000	59,000	64,087	62,175	1.87	13,546	3M	210B
1400/04/12	58,900	58,550	61,066	61,036	4.95	9,743	3M	179B
1400/04/09	56,990	55,718	58,277	58,159	4.79	9,846	3M	153B
1400/04/08	53,075	53,075	55,719	55,502	4.59	12,451	2M	87B
1400/04/07	0	51,284	54,900	53,066	(1.12)	11,932	1M	56B
1400/04/06	55,080	52,800	55,081	53,667	(2.99)	10,936	1M	67B
1400/04/05	53,210	53,210	56,149	55,322	3.45	11,389	840K	46B
1400/04/02	52,900	52,900	54,450	53,476	0.70	17,638	550K	29B
1400/04/01	52,020	52,020	54,030	53,104	1.18	12,160	458K	24B
1400/03/31	50,600	50,600	53,000	52,483	0.82	11,221	660K	35B
1400/03/30	53,000	51,070	53,240	52,054	(2.82)	10,600	954K	50B
1400/03/29	54,510	52,700	55,790	53,562	(1.26)	10,483	1M	56B
1400/03/26	53,680	52,538	54,879	54,247	3.78	23,174	1M	59B
1400/03/25	49,300	49,300	52,534	52,271	4.47	18,387	2M	98B
1400/03/24	49,500	49,500	50,900	50,033	0.92	16,245	699K	35B
1400/03/23	49,210	49,210	50,550	49,578	(0.92)	12,473	453K	22B
1400/03/22	48,897	48,897	51,000	50,036	1.51	14,655	654K	33B
1400/03/19	49,890	48,999	50,516	49,290	(4.43)	20,611	1M	66B
1400/03/18	53,714	50,516	53,714	51,577	(3.0)	23,611	2M	99B
1400/03/17	51,511	51,511	53,731	53,174	3.91	34,891	3M	147B
1400/03/12	51,211	50,010	51,211	51,173	4.92	20,769	3M	142B
1400/03/11	45,180	45,180	49,934	48,773	2.56	23,160	2M	110B
1400/03/10	47,710	46,988	48,990	47,557	(3.85)	15,227	897K	43B
1400/03/09	49,230	47,907	51,980	49,461	(1.92)	41,694	3M	154B
1400/03/08	52,060	49,457	52,060	50,428	(2.3)	14,252	3M	168B
1400/03/02	51,277	51,277	51,277	53,617	(0.66)	55	37K	2B
1400/03/01	51,329	51,329	51,329	53,975	(0.1)	26	6K	291M
1400/02/29	54,030	54,030	54,030	54,030	(5.0)	90	695K	38B
1400/02/28	54,112	54,112	54,112	56,873	(0.15)	31	8K	420M
1400/02/27	54,692	54,692	54,692	56,960	(1.06)	46	54K	3B
1400/02/26	55,025	55,025	55,025	57,570	(0.61)	61	31K	2B
1400/02/25	55,794	55,794	55,794	57,921	(1.38)	47	70K	4B
1400/02/22	56,983	56,983	56,983	58,730	(0.03)	29	7K	417M
1400/02/21	57,020	57,020	57,020	58,745	(0.06)	37	18K	1B
1400/02/20	57,032	57,032	57,032	58,783	(0.02)	20	6K	339M
1400/02/19	57,036	57,036	57,036	58,795	(0.01)	12	2K	134M
1400/02/18	57,044	57,044	57,044	58,800	(0.01)	13	4K	221M
1400/02/15	57,051	57,051	57,051	58,808	(0.01)	25	3K	193M
1400/02/13	57,057	57,057	57,057	58,815	(0.01)	18	3K	170M
1400/02/12	57,069	57,069	57,069	58,821	(0.02)	23	6K	367M
1400/02/11	57,071	57,071	57,071	58,834	0.0	10	1K	60M
1400/02/08	57,142	57,142	57,142	58,836	(0.12)	82	35K	2B
1400/02/07	57,161	57,161	57,161	58,909	(0.03)	44	9K	528M
1400/02/06	57,178	57,178	57,178	58,928	(0.03)	25	9K	487M
1400/02/05	57,180	57,180	57,180	58,946	0.0	5	776	44M
1400/02/04	57,189	57,189	57,189	58,948	(0.02)	31	4K	239M
1400/02/01	57,199	57,199	57,199	58,957	(0.02)	21	5K	287M
1400/01/31	57,857	57,857	57,857	58,968	(0.12)	65	47K	3B
1400/01/30	57,916	57,916	57,916	59,037	(0.1)	35	41K	2B
1400/01/29	57,968	57,968	57,968	59,097	(0.09)	41	37K	2B
1400/01/28	57,970	57,970	57,970	59,151	0.0	11	1K	74M
1400/01/25	58,371	58,368	58,850	59,153	(0.68)	1,727	279K	16B
1400/01/24	59,254	59,254	61,200	59,559	(1.5)	19,650	3M	198B
1400/01/23	59,362	59,362	59,362	60,463	(0.18)	71	73K	4B
1400/01/22	60,005	60,005	60,005	60,573	(1.07)	100	435K	26B
1400/01/21	60,461	60,461	60,461	61,229	(0.75)	80	305K	18B
1400/01/18	60,970	60,970	60,970	61,694	(0.84)	138	315K	19B
1400/01/17	62,050	61,408	62,680	62,214	(0.71)	3,108	403K	25B
1400/01/16	62,567	62,567	63,842	62,661	(1.85)	8,429	1M	75B
1400/01/15	63,736	63,709	64,200	63,843	(1.79)	2,441	692K	44B
1400/01/14	65,000	64,973	65,300	65,009	(1.94)	2,708	923K	60B
1400/01/11	67,000	65,012	67,950	66,298	3.19	34,010	3M	186B
1400/01/10	64,510	64,095	65,960	64,248	(1.77)	22,322	2M	133B
1400/01/08	66,000	64,855	67,410	65,403	(1.17)	29,679	2M	148B
1400/01/07	66,118	65,550	68,380	66,178	(1.06)	57,275	8M	523B
1399/12/27	66,229	66,229	70,050	66,887	(1.03)	12,881	5M	328B
1399/12/26	67,580	67,580	67,580	67,580	(2.0)	464	815K	55B
1399/12/25	68,996	66,181	70,042	68,959	4.36	89,753	9M	620B
1399/12/24	62,988	62,988	68,129	66,078	2.81	164,746	11M	725B
1399/12/23	63,895	63,895	63,895	64,273	(1.42)	385	545K	35B
1399/12/20	64,819	64,819	64,819	65,198	(1.43)	280	521K	34B
1399/12/19	65,414	65,414	65,414	66,141	(0.91)	145	332K	22B
1399/12/18	66,004	66,004	66,004	66,748	(0.9)	226	326K	22B
1399/12/17	66,582	66,582	66,582	67,351	(0.87)	132	316K	21B
1399/12/16	67,159	67,159	67,159	67,940	(0.86)	104	314K	21B
1399/12/13	67,817	67,817	67,817	68,529	(0.97)	142	338K	23B
1399/12/12	68,526	68,526	68,526	69,201	(1.03)	263	359K	25B
1399/12/11	69,185	69,185	69,185	69,924	(0.95)	132	331K	23B
1399/12/10	69,812	69,812	69,812	70,596	(0.9)	109	312K	22B
1399/12/09	70,483	70,483	70,483	71,236	(0.95)	102	331K	23B
1399/12/06	71,362	71,362	71,362	71,921	(1.23)	230	444K	32B
1399/12/05	71,576	71,576	71,576	72,818	(0.3)	214	108K	8B
1399/12/04	71,849	71,849	71,849	73,036	(0.38)	280	137K	10B
1399/12/03	72,040	72,040	75,923	73,315	(0.27)	298,500	28M	2T
1399/12/02	73,527	71,500	73,527	73,510	5.97	171,481	29M	2T
1399/11/26	69,366	69,366	69,366	69,366	6.00	37,011	3M	236B
1399/11/25	65,440	65,440	65,440	65,440	6.00	42,596	2M	149B
1399/11/21	61,883	61,883	61,883	61,736	4.75	35,726	854K	53B
1399/11/20	60,751	60,751	60,751	58,937	1.86	37,882	335K	20B
1399/11/19	59,625	59,625	59,625	57,859	1.89	34,833	340K	20B
1399/11/18	58,367	58,367	58,367	56,786	2.16	40,122	388K	23B
1399/11/15	56,892	56,892	56,892	55,588	2.59	61,973	504K	29B
1399/11/14	56,035	56,035	56,035	54,183	1.53	46,573	297K	17B
1399/11/13	55,349	55,349	55,349	53,367	1.24	37,921	241K	13B
1399/11/12	54,660	54,660	54,660	52,714	1.26	37,352	245K	13B
1399/11/11	54,052	54,052	54,052	52,058	1.12	34,988	219K	12B
1399/11/08	53,588	53,588	53,588	51,479	0.87	29,716	190K	10B
1399/11/07	53,138	53,138	53,138	51,037	0.85	28,955	186K	10B
1399/11/06	52,691	52,691	52,691	50,608	0.85	30,164	187K	10B
1399/11/05	50,182	50,182	50,182	50,182	5.00	32,993	2M	111B
1399/11/04	47,793	47,793	47,793	47,793	5.00	30,491	1M	62B
1399/11/01	47,395	47,395	47,395	45,518	0.84	30,117	198K	9B
1399/10/30	46,286	46,286	46,286	45,139	2.40	29,377	565K	26B
1399/10/29	45,175	45,175	45,175	44,082	2.46	34,015	580K	26B
1399/10/27	44,558	44,558	44,558	43,024	1.38	34,935	326K	15B
1399/10/24	44,239	44,239	44,239	42,437	0.72	28,258	181K	8B
1399/10/23	43,803	43,803	43,803	42,133	0.99	27,168	250K	11B
1399/10/22	43,498	43,498	43,498	41,718	0.70	27,861	176K	8B
1399/10/21	42,111	42,111	42,111	41,427	3.29	33,086	828K	35B
1399/10/20	41,790	41,790	41,790	40,106	0.77	27,823	193K	8B
1399/10/17	39,800	39,800	39,800	39,800	3880.00	4,172,382	26M	1T