Name: صنایع چوب خزر کاسپین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع چوب خزر کاسپین
چخزر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	180,400	180,100	184,100	180,500	(2.75)	978	751K	136B
1405/06/28	184,900	181,200	189,800	185,600	(0.64)	942	664K	123B
1405/06/25	183,200	183,200	190,300	186,800	(0.69)	1,154	465K	87B
1405/06/24	183,700	183,500	193,400	188,100	0.0	1,165	375K	71B
1405/06/23	187,200	187,000	192,700	188,100	(2.39)	1,233	819K	154B
1405/06/22	193,600	187,000	197,900	192,700	0.21	1,356	850K	164B
1405/06/21	193,300	188,400	193,600	192,300	2.29	1,389	868K	167B
1405/06/18	181,700	181,700	191,500	188,000	1.08	2,029	2M	327B
1405/06/17	195,700	185,200	195,700	186,000	(2.57)	2,568	2M	392B
1405/06/16	190,000	186,500	191,800	190,900	2.47	1,654	809K	154B
1405/06/15	190,400	180,000	190,400	186,300	0.70	1,562	723K	135B
1405/06/14	182,200	182,000	192,900	185,000	(1.39)	2,625	1M	266B
1405/06/11	187,600	187,600	187,600	187,600	(3.0)	268	169K	32B
1405/06/10	192,200	192,200	201,300	193,400	(2.37)	1,583	815K	158B
1405/06/09	197,400	197,300	203,300	198,100	(2.61)	2,149	1M	217B
1405/06/08	203,400	203,100	203,400	203,400	2.99	1,590	662K	135B
1405/06/07	203,400	203,100	203,400	203,400	2.99	1,590	662K	135B
1405/06/04	197,500	197,500	197,500	197,500	2.97	841	368K	73B
1405/06/03	191,800	191,800	191,800	191,800	2.95	635	127K	24B
1405/06/02	186,300	186,300	186,300	186,300	2.99	641	148K	28B
1405/06/01	180,400	171,500	182,000	180,900	2.38	1,674	1M	248B
1405/05/31	173,500	173,500	176,800	176,700	2.91	1,072	853K	151B
1405/05/28	170,000	167,900	176,200	171,700	(0.75)	1,337	584K	100B
1405/05/27	177,800	167,600	177,800	173,000	0.17	1,999	1M	251B
1405/05/26	172,700	172,700	172,700	172,700	2.98	536	76K	13B
1405/05/25	164,200	164,200	174,200	167,700	(0.89)	1,811	2M	382B
1405/05/24	169,200	169,200	169,200	169,200	(2.98)	239	211K	36B
1405/05/21	173,900	173,700	183,400	174,400	(2.57)	1,196	2M	275B
1405/05/20	173,900	173,700	183,400	174,400	(2.57)	1,196	2M	275B
1405/05/19	178,200	178,100	184,900	179,000	(2.51)	1,742	2M	296B
1405/05/18	188,600	177,800	188,600	183,600	0.22	3,877	4M	814B
1405/05/17	183,200	183,200	183,200	183,200	2.98	406	143K	26B
1405/05/14	177,900	177,900	177,900	177,900	2.95	323	97K	17B
1405/05/13	172,800	172,800	172,800	172,800	2.98	305	89K	15B
1405/05/12	172,800	172,800	172,800	172,800	2.98	305	89K	15B
1405/05/11	167,800	167,800	167,800	167,800	2.94	370	177K	30B
1405/05/10	163,000	163,000	163,000	163,000	2.97	229	107K	17B
1405/05/06	158,300	158,300	158,300	158,300	2.99	306	101K	16B
1405/05/05	153,700	153,700	153,700	153,700	2.95	269	130K	20B
1405/05/04	149,300	149,300	149,300	149,300	2.97	285	142K	21B
1405/05/03	145,300	141,300	145,300	145,000	2.76	1,753	3M	426B
1405/04/31	141,100	141,100	141,100	141,100	2.99	268	175K	25B
1405/04/28	137,100	133,200	137,100	137,000	2.85	657	894K	122B
1405/04/27	133,600	126,000	133,600	133,200	2.62	2,080	5M	642B
1405/04/24	129,800	129,800	129,800	129,800	2.93	377	577K	75B
1405/04/23	126,100	126,100	126,100	126,100	2.94	256	91K	11B
1405/04/22	122,500	122,500	122,500	122,500	2.94	253	113K	14B
1405/04/21	119,000	119,000	119,000	119,000	2.94	378	589K	70B
1405/04/20	111,100	111,100	117,800	115,600	1.05	1,010	2M	239B
1405/04/17	116,100	112,700	118,900	114,400	(1.46)	3,477	6M	691B
1405/04/16	116,100	116,100	116,100	116,100	2.96	455	543K	63B
1405/04/15	112,760	112,760	112,760	112,760	3.00	355	538K	61B
1405/04/14	112,760	112,760	112,760	112,760	3.00	355	538K	61B
1405/04/13	112,760	112,760	112,760	112,760	3.00	355	538K	61B
1405/04/10	112,760	112,760	112,760	112,760	3.00	355	538K	61B
1405/04/09	109,480	109,480	109,480	109,480	2.99	363	557K	61B
1405/04/08	106,300	106,300	106,300	106,300	2.99	354	189K	20B
1405/04/07	103,210	103,210	103,210	103,210	2.99	356	272K	28B
1405/04/06	100,210	100,210	100,210	100,210	2.99	370	261K	26B
1405/04/03	97,300	95,250	97,300	97,300	2.96	960	4M	352B
1405/03/31	94,500	94,500	94,500	94,500	3.00	33	67K	6B
1405/03/30	91,750	91,750	91,750	91,750	2.97	420	457K	42B
1405/03/27	89,100	89,100	89,100	89,100	2.95	436	413K	37B
1405/03/26	86,550	86,550	86,550	86,550	2.97	380	348K	30B
1405/03/25	84,050	84,050	84,050	84,050	2.94	423	426K	36B
1405/03/24	81,650	81,650	81,650	81,650	2.96	370	581K	47B
1405/03/23	79,300	79,300	79,300	79,300	2.99	380	481K	38B
1405/03/20	77,000	77,000	77,000	77,000	2.94	393	448K	35B
1405/03/19	74,800	74,800	74,800	74,800	2.96	307	75K	6B
1405/03/18	72,650	72,650	72,650	72,650	2.98	538	1M	105B
1405/03/17	70,550	70,550	70,550	70,550	2.99	288	116K	8B
1405/03/16	68,500	68,500	68,500	68,500	2.93	313	537K	37B
1405/03/13	66,550	66,550	66,550	66,550	2.94	370	160K	11B
1405/03/12	64,650	64,650	64,650	64,650	2.95	486	881K	57B
1405/03/11	62,800	62,800	62,800	62,800	2.95	113	467K	29B
1405/03/06	72,500	72,500	72,500	72,500	2.98	335	667K	48B
1405/03/05	72,500	72,500	72,500	72,500	2.98	335	667K	48B
1405/03/04	70,400	70,400	70,400	70,400	3.00	330	455K	32B
1405/03/03	68,350	68,350	68,350	68,350	2.94	294	374K	26B
1405/03/02	66,400	66,400	66,400	66,400	2.95	311	23K	2B
1405/02/30	64,500	64,500	64,500	64,500	2.95	320	121K	8B
1405/02/29	62,650	62,650	62,650	62,650	2.96	507	149K	9B
1404/12/09	61,150	59,050	61,900	59,950	(1.48)	590	103K	6B
1404/12/06	61,050	60,050	62,600	60,850	(0.33)	252	56K	3B
1404/12/05	61,700	60,150	62,500	61,050	(1.05)	250	49K	3B
1404/12/04	61,200	61,000	62,500	61,700	0.90	359	70K	4B
1404/12/03	61,100	61,100	62,800	61,150	(2.86)	422	185K	11B
1404/12/02	62,950	62,950	63,000	62,950	(2.93)	53	78K	5B
1404/11/29	65,500	64,200	66,500	64,850	(0.38)	846	155K	10B
1404/11/28	63,400	63,400	66,650	65,100	(0.08)	269	31K	2B
1404/11/27	65,500	64,650	65,500	65,150	(0.08)	369	98K	6B
1404/11/26	66,100	64,700	66,700	65,200	(0.84)	417	54K	4B
1404/11/25	65,550	64,750	66,750	65,750	1.23	586	96K	6B
1404/11/21	64,600	64,600	66,000	64,950	1.01	403	31K	2B
1404/11/20	65,200	63,700	65,200	64,300	(0.92)	514	120K	8B
1404/11/19	65,550	63,500	66,900	64,900	(0.54)	1,243	263K	17B
1404/11/18	61,800	61,800	65,400	65,250	2.76	615	274K	18B
1404/11/14	66,950	63,500	67,000	63,500	(2.98)	449	490K	31B
1404/11/13	64,200	64,200	65,450	65,450	2.99	682	639K	42B
1404/11/12	63,050	63,050	66,600	63,550	(2.16)	776	352K	22B
1404/11/11	64,950	64,950	65,700	64,950	(2.99)	150	136K	9B
1404/11/08	66,900	66,900	67,500	66,950	(2.9)	715	224K	15B
1404/11/07	68,950	68,950	68,950	68,950	(2.96)	68	105K	7B
1404/11/06	71,050	71,050	71,050	71,050	(2.94)	43	77K	5B
1404/11/05	73,200	73,200	73,200	73,200	(2.98)	195	172K	13B
1404/11/04	78,650	75,050	78,650	75,450	(2.46)	701	234K	18B
1404/11/01	78,500	76,250	78,500	77,350	0.06	653	196K	15B
1404/10/30	78,750	76,300	78,750	77,300	(0.51)	869	319K	25B
1404/10/29	78,250	76,550	78,950	77,700	0.78	637	226K	18B
1404/10/28	74,900	74,900	77,100	77,100	2.94	837	484K	37B
1404/10/24	75,250	73,650	75,250	74,900	2.46	909	615K	46B
1404/10/23	69,700	69,700	73,500	73,100	2.38	751	584K	43B
1404/10/22	72,000	70,100	73,200	71,400	0.42	911	204K	15B
1404/10/21	68,800	68,800	72,750	71,100	0.49	345	141K	10B
1404/10/20	69,650	69,650	71,800	70,750	(1.46)	534	1M	94B
1404/10/17	74,450	70,200	74,450	71,800	(0.69)	586	260K	19B
1404/10/16	70,550	70,550	72,550	72,300	2.63	773	383K	28B
1404/10/15	69,000	68,500	70,550	70,450	2.85	841	473K	33B
1404/10/14	71,850	67,750	71,850	68,500	(1.86)	619	287K	20B
1404/10/10	66,100	66,100	70,000	69,800	2.65	880	304K	21B
1404/10/09	69,900	67,900	69,900	68,000	(2.79)	1,030	484K	33B
1404/10/08	73,800	69,750	73,800	69,950	(2.71)	644	521K	36B
1404/10/07	74,250	69,950	74,250	71,900	(0.28)	1,638	569K	41B
1404/10/06	72,200	70,650	72,200	72,100	2.85	1,034	692K	50B
1404/10/03	70,100	70,100	70,100	70,100	2.94	736	176K	12B
1404/10/02	68,100	68,100	68,100	68,100	2.95	677	205K	14B
1404/10/01	65,500	65,100	66,200	66,150	2.88	1,484	386K	26B
1404/09/30	65,150	63,550	65,300	64,300	1.34	928	329K	21B
1404/09/29	62,300	62,300	63,450	63,450	2.92	794	261K	17B
1404/09/26	62,600	61,350	63,150	61,650	0.41	707	131K	8B
1404/09/25	63,200	60,750	63,300	61,400	(1.92)	1,042	297K	18B
1404/09/24	63,050	62,350	64,000	62,600	0.24	597	109K	7B
1404/09/23	62,800	62,250	63,800	62,450	0.24	920	52K	3B
1404/09/22	61,400	61,400	62,800	62,300	2.13	928	296K	18B
1404/09/19	59,150	59,150	62,000	61,000	1.16	626	189K	12B
1404/09/18	60,200	59,400	62,000	60,300	(0.9)	624	276K	17B
1404/09/17	59,050	59,050	61,350	60,850	0.16	892	88K	5B
1404/09/16	61,950	60,200	61,950	60,750	(0.16)	616	71K	4B
1404/09/15	61,000	60,050	61,900	60,850	(0.33)	498	99K	6B
1404/09/12	62,200	60,500	62,200	61,050	(0.08)	599	72K	4B
1404/09/11	60,050	60,050	61,800	61,100	0.0	371	28K	2B
1404/09/10	61,600	60,600	61,950	61,100	0.16	883	80K	5B
1404/09/09	60,850	60,500	62,000	61,000	0.25	810	128K	8B
1404/09/08	61,200	60,200	62,250	60,850	0.50	779	102K	6B
1404/09/05	61,900	60,050	62,100	60,550	(2.18)	2,220	411K	25B
1404/09/04	64,150	61,250	64,150	61,900	(1.9)	897	677K	42B
1404/09/02	64,850	62,050	65,400	63,100	(1.02)	920	224K	14B
1404/09/01	65,250	62,100	65,500	63,750	(0.39)	1,359	536K	34B
1404/08/28	63,350	63,200	64,050	64,000	2.89	734	483K	31B
1404/08/27	61,250	61,200	62,500	62,200	2.47	472	226K	14B
1404/08/26	60,700	59,800	60,700	60,700	2.97	553	539K	33B
1404/08/25	57,850	57,750	60,900	58,950	(0.92)	1,201	468K	28B
1404/08/24	59,550	59,350	62,750	59,500	(2.7)	2,376	367K	22B
1404/08/21	62,500	60,200	62,800	61,150	(1.45)	1,827	552K	34B
1404/08/20	61,550	61,300	62,500	62,050	1.72	624	248K	15B
1404/08/19	61,450	59,900	61,450	61,000	2.18	729	682K	42B
1404/08/18	59,850	58,700	59,850	59,700	2.67	402	256K	15B
1404/08/17	57,500	57,350	58,750	58,150	1.93	401	174K	10B
1404/08/14	56,350	56,050	57,250	57,050	2.61	665	421K	24B
1404/08/13	55,550	55,050	56,250	55,600	0.09	770	220K	12B
1404/08/12	56,300	55,050	56,700	55,550	0.54	624	143K	8B
1404/08/11	55,300	53,850	56,350	55,250	0.82	891	226K	13B
1404/08/10	55,250	54,350	55,800	54,800	0.18	526	145K	8B
1404/08/07	55,950	54,350	56,000	54,700	0.55	687	111K	6B
1404/08/06	53,300	53,200	54,850	54,400	2.06	684	419K	23B
1404/08/05	54,250	52,450	54,250	53,300	0.0	711	339K	18B
1404/08/04	54,250	52,750	54,250	53,300	1.14	518	289K	15B
1404/08/03	52,950	51,050	53,000	52,700	2.33	617	716K	38B
1404/07/30	51,500	51,500	51,500	51,500	3.00	364	706K	36B
1404/07/29	50,250	50,250	50,250	50,000	2.46	240	263K	13B
1404/07/28	49,550	49,550	49,550	48,800	1.35	274	153K	8B
1404/07/27	48,950	48,950	48,950	48,150	1.26	289	135K	7B
1404/07/26	47,650	47,650	47,650	47,550	2.70	332	296K	14B
1404/07/23	47,100	47,100	47,100	46,300	1.20	238	138K	7B
1404/07/22	46,700	46,700	46,700	45,750	0.88	258	105K	5B
1404/07/21	46,000	46,000	46,000	45,350	1.45	328	166K	8B
1404/07/20	45,850	45,850	45,850	44,700	0.34	303	36K	2B
1404/07/19	45,400	44,750	45,400	44,550	1.02	377	119K	5B
1404/07/16	44,450	44,450	45,150	44,100	0.57	400	72K	3B
1404/07/15	43,500	43,500	44,550	43,850	1.27	449	166K	7B
1404/07/14	44,500	42,950	44,500	43,300	0.12	461	109K	5B
1404/07/13	43,850	43,100	43,850	43,250	1.53	353	199K	9B
1404/07/12	42,550	42,550	43,450	42,600	0.95	404	121K	5B
1404/07/09	43,250	42,000	43,650	42,200	(2.43)	1,507	406K	17B
1404/07/08	45,200	42,600	45,200	43,250	(1.48)	992	393K	17B
1404/07/07	45,000	45,000	45,000	43,900	0.46	274	59K	3B
1404/07/06	44,500	44,500	44,500	43,700	1.04	344	122K	5B
1404/07/05	42,900	42,850	44,150	43,250	0.82	482	110K	5B
1404/07/02	42,400	42,100	43,350	42,900	(1.15)	249	151K	6B
1404/07/01	43,600	43,000	43,850	43,400	0.0	181	27K	1B
1404/06/31	42,250	42,250	44,600	43,400	0.0	328	24K	1B
1404/06/30	42,550	42,300	42,650	43,400	(0.46)	291	53K	2B
1404/06/29	42,650	42,650	42,700	43,600	(0.8)	91	91K	4B
1404/06/26	44,000	43,300	44,300	43,950	0.0	305	116K	5B
1404/06/25	44,350	43,550	44,350	43,950	(0.9)	369	260K	11B
1404/06/24	44,350	44,150	45,550	44,350	0.23	211	74K	3B
1404/06/23	43,900	43,900	45,200	44,250	0.80	315	122K	5B
1404/06/22	43,900	43,650	44,700	43,900	0.0	223	21K	917M
1404/06/18	44,100	43,900	44,400	43,900	0.11	196	46K	2B
1404/06/17	44,050	44,050	44,900	43,850	0.0	200	10K	462M
1404/06/16	43,850	43,700	44,550	43,850	0.0	173	17K	760M
1404/06/15	44,900	43,400	44,900	43,850	0.0	340	75K	3B
1404/06/12	44,000	43,700	44,850	43,850	0.34	196	59K	3B
1404/06/11	42,350	42,350	44,850	43,700	0.34	230	70K	3B
1404/06/09	42,950	42,400	43,950	43,550	(0.34)	330	70K	3B
1404/06/08	44,900	42,950	44,900	43,700	(1.24)	283	144K	6B
1404/06/05	43,950	43,250	45,350	44,250	(0.67)	267	112K	5B
1404/06/04	44,900	44,000	45,300	44,550	(0.34)	556	138K	6B
1404/06/03	44,600	43,950	45,400	44,700	(0.22)	354	116K	5B
1404/06/01	45,200	44,500	45,200	44,800	0.0	258	78K	3B
1404/05/29	45,700	43,900	45,700	44,800	(0.99)	571	179K	8B
1404/05/28	44,100	44,100	45,250	45,250	(0.22)	315	74K	3B
1404/05/27	45,600	44,850	46,500	45,350	(0.11)	293	53K	2B
1404/05/26	45,550	45,550	46,650	45,400	0.11	232	25K	1B
1404/05/25	46,600	44,150	46,600	45,350	(0.33)	371	77K	3B
1404/05/22	44,450	44,450	44,500	45,500	(0.66)	189	71K	3B
1404/05/21	45,900	44,600	45,900	45,800	(0.33)	160	39K	2B
1404/05/20	46,000	44,950	46,450	45,950	(0.76)	269	91K	4B
1404/05/19	46,350	45,650	47,400	46,300	0.0	203	15K	684M
1404/05/18	47,600	45,700	47,600	46,300	0.11	207	50K	2B
1404/05/15	45,150	44,950	47,300	46,250	(0.11)	282	107K	5B
1404/05/14	45,600	45,150	47,400	46,300	(0.32)	260	84K	4B
1404/05/13	46,550	44,900	47,500	46,450	0.65	364	100K	5B
1404/05/12	45,550	45,450	47,050	46,150	(1.49)	344	195K	9B
1404/05/11	46,850	46,800	49,000	46,850	(2.8)	348	318K	15B
1404/05/08	47,300	47,300	47,300	48,200	(1.13)	88	108K	5B
1404/05/07	47,950	47,950	50,350	48,750	(1.32)	96	133K	6B
1404/05/06	48,800	48,750	50,100	49,400	(1.69)	134	165K	8B
1404/05/05	50,200	50,000	51,450	50,250	(2.43)	219	252K	13B
1404/05/04	50,400	50,400	52,000	51,500	(0.29)	348	74K	4B
1404/05/01	50,900	50,900	52,200	51,650	(0.1)	337	65K	3B
1404/04/31	51,950	51,950	52,900	51,700	0.49	237	64K	3B
1404/04/30	50,800	50,800	52,100	51,450	1.08	279	172K	9B
1404/04/29	50,000	50,000	52,000	50,900	0.10	242	59K	3B
1404/04/28	51,100	50,150	52,150	50,850	(0.39)	629	203K	10B
1404/04/25	49,850	49,850	51,950	51,050	1.09	234	228K	12B
1404/04/24	50,450	50,000	51,850	50,500	0.10	422	59K	3B
1404/04/23	50,850	50,300	50,850	50,450	0.10	279	56K	3B
1404/04/22	50,750	50,350	51,000	50,400	0.30	673	116K	6B
1404/04/21	50,350	50,350	51,700	50,250	0.10	297	30K	2B
1404/04/18	48,800	48,800	50,000	50,200	(0.2)	160	32K	2B
1404/04/17	49,300	49,000	50,000	50,300	(0.4)	174	42K	2B
1404/04/16	50,550	49,900	51,850	50,500	0.0	266	123K	6B
1404/04/11	49,300	49,300	51,650	50,500	(0.3)	611	233K	12B
1404/04/10	51,350	50,200	51,350	50,650	(2.13)	164	198K	10B
1404/04/09	51,450	51,350	54,050	51,750	(2.17)	333	211K	11B
1404/04/08	52,800	52,800	54,400	52,900	(2.76)	391	482K	25B
1404/04/07	54,050	54,050	54,050	54,400	(2.33)	72	210K	11B
1404/03/21	55,050	54,400	56,000	55,700	(0.62)	250	80K	4B
1404/03/20	55,600	55,000	57,700	56,050	(1.06)	315	145K	8B
1404/03/19	58,050	55,750	58,050	56,650	0.44	292	111K	6B
1404/03/18	55,450	55,350	58,750	56,400	(1.14)	636	438K	25B
1404/03/17	57,700	56,100	57,700	57,050	(1.3)	439	127K	7B
1404/03/13	56,850	56,850	58,500	57,800	(0.09)	354	40K	2B
1404/03/12	56,100	56,100	59,200	57,850	0.52	425	93K	5B
1404/03/11	56,300	56,300	57,900	57,550	(0.78)	325	75K	4B
1404/03/10	56,750	56,550	59,550	58,000	(0.43)	368	118K	7B
1404/03/07	58,200	58,200	59,850	58,250	0.09	257	27K	2B
1404/03/06	59,200	58,000	59,200	58,200	0.43	469	109K	6B
1404/03/05	56,800	56,800	58,900	57,950	0.09	423	106K	6B
1404/03/04	56,750	56,750	58,500	57,900	(0.6)	324	86K	5B
1404/03/03	58,100	57,350	60,850	58,250	(1.44)	608	340K	20B
1404/02/31	58,500	58,500	61,950	59,100	(1.99)	167	171K	10B
1404/02/30	61,800	59,750	61,800	60,300	(2.03)	380	227K	14B
1404/02/29	59,500	59,500	62,500	61,550	1.32	617	315K	19B
1404/02/28	57,850	57,850	61,350	60,750	1.93	232	172K	11B
1404/02/22	61,850	61,000	61,850	61,850	3.00	659	274K	17B
1404/02/21	61,700	59,850	62,800	60,050	(2.67)	526	236K	14B
1404/02/20	63,350	61,550	63,350	61,700	(2.76)	392	251K	16B
1404/02/17	63,500	62,400	64,200	63,450	1.76	498	170K	11B
1404/02/16	63,500	61,500	63,500	62,350	0.89	469	145K	9B
1404/02/15	61,650	61,050	63,150	61,800	0.49	540	165K	10B
1404/02/14	60,000	60,000	62,550	61,500	1.15	515	143K	9B
1404/02/13	61,650	58,450	61,650	60,800	1.50	471	298K	18B
1404/02/10	59,900	58,750	59,900	59,900	2.92	607	322K	19B
1404/02/09	58,300	58,050	60,000	58,200	(2.68)	790	736K	43B
1404/02/08	60,900	59,500	62,850	59,800	(2.45)	452	287K	17B
1404/02/07	61,250	61,150	63,100	61,300	(2.7)	418	281K	17B
1404/02/06	62,200	62,200	64,500	63,000	(0.24)	461	93K	6B
1404/02/03	64,250	61,300	64,600	63,150	0.48	507	102K	6B
1404/02/02	65,250	62,550	65,250	62,850	(2.48)	609	316K	20B
1404/02/01	65,150	63,050	65,900	64,450	(0.85)	827	852K	55B
1404/01/31	63,700	63,700	65,150	65,000	2.69	687	768K	50B
1404/01/30	61,400	61,400	64,500	63,300	0.88	595	177K	11B
1404/01/27	62,700	62,700	63,950	62,750	(2.86)	571	1M	64B
1404/01/26	64,850	63,000	64,850	64,600	2.54	888	2M	103B
1404/01/25	63,000	63,000	63,000	63,000	2.94	521	604K	38B
1404/01/24	61,200	61,200	61,200	61,200	2.94	432	261K	16B
1404/01/23	59,450	59,450	59,450	59,450	2.94	443	260K	15B
1404/01/20	57,950	57,950	57,950	57,750	2.58	536	241K	14B
1404/01/19	53,750	53,750	56,300	56,300	2.93	651	808K	45B
1404/01/18	53,250	53,250	55,950	54,700	(0.18)	470	63K	3B
1404/01/17	54,850	53,350	56,250	54,800	(0.09)	380	48K	3B
1404/01/16	54,800	53,750	55,950	54,850	0.09	454	47K	3B
1404/01/10	54,950	54,650	55,850	54,800	0.27	486	59K	3B
1404/01/09	54,650	54,600	56,000	54,650	0.18	465	68K	4B
1404/01/06	55,850	54,000	55,850	54,550	0.37	422	55K	3B
1404/01/05	55,400	53,100	55,800	54,350	0.28	339	37K	2B
1403/12/28	54,700	52,850	54,700	54,200	(0.46)	331	51K	3B
1403/12/27	54,000	53,350	56,000	54,450	0.0	422	36K	2B
1403/12/26	55,450	53,200	55,450	54,450	0.0	408	72K	4B
1403/12/25	54,200	54,200	55,600	54,450	0.65	416	91K	5B
1403/12/22	52,550	52,550	54,950	54,100	0.0	391	35K	2B
1403/12/21	53,150	52,950	55,450	54,100	(0.82)	358	103K	6B
1403/12/20	55,150	53,500	55,850	54,550	(0.18)	652	68K	4B
1403/12/19	55,000	53,550	56,200	54,650	(1.0)	498	100K	5B
1403/12/18	55,100	54,800	56,500	55,200	(2.21)	425	210K	12B
1403/12/15	58,200	55,100	58,200	56,450	(0.62)	358	72K	4B
1403/12/14	58,300	55,950	58,300	56,800	0.18	421	41K	2B
1403/12/13	56,150	56,150	59,400	56,700	(1.99)	369	190K	11B
1403/12/12	57,100	57,100	58,050	57,850	(0.17)	581	86K	5B
1403/12/11	59,000	56,600	59,000	57,950	(0.69)	562	73K	4B
1403/12/08	61,000	57,550	61,000	58,350	(1.6)	806	146K	8B
1403/12/07	58,950	58,000	60,750	59,300	0.25	882	181K	11B
1403/12/06	60,250	58,300	60,350	59,150	0.85	703	129K	8B
1403/12/05	57,300	57,050	59,900	58,650	(0.26)	792	109K	6B
1403/12/04	60,500	58,250	61,800	58,800	(2.08)	606	187K	11B
1403/12/01	57,350	57,350	60,750	60,050	1.78	828	203K	12B
1403/11/30	57,400	57,400	60,300	59,000	0.60	633	133K	8B
1403/11/29	57,250	57,150	60,000	58,650	(0.42)	897	71K	4B
1403/11/28	58,250	58,250	58,900	58,900	(1.92)	344	158K	9B
1403/11/27	59,100	59,100	59,950	60,050	(1.4)	166	116K	7B
1403/11/23	60,650	60,650	61,850	60,900	(2.56)	288	205K	12B
1403/11/21	62,100	62,100	64,700	62,500	(2.34)	795	322K	20B
1403/11/17	63,550	62,850	65,950	64,000	(1.16)	616	116K	7B
1403/11/16	64,050	64,000	67,000	64,750	(1.22)	695	174K	11B
1403/11/15	67,050	65,000	68,500	65,550	(2.16)	647	330K	22B
1403/11/14	65,950	65,750	67,750	67,000	1.82	766	174K	12B
1403/11/13	67,150	64,000	67,150	65,800	0.84	799	250K	16B
1403/11/10	65,150	63,900	65,300	65,250	2.92	1,001	513K	33B
1403/11/08	64,400	61,000	64,400	63,400	1.12	1,002	203K	13B
1403/11/07	63,400	62,000	63,900	62,700	(1.03)	694	193K	12B
1403/11/06	63,200	62,650	64,650	63,350	(0.78)	861	206K	13B
1403/11/03	63,250	63,250	64,450	63,850	2.00	1,025	197K	13B
1403/11/02	62,800	61,000	63,950	62,600	0.16	710	192K	12B
1403/11/01	62,900	61,700	63,950	62,500	(0.64)	610	207K	13B
1403/10/30	61,100	60,950	64,650	62,900	0.16	623	153K	10B
1403/10/29	64,800	62,300	64,900	62,800	(2.18)	514	182K	11B
1403/10/26	66,300	63,600	66,300	64,200	(2.06)	820	250K	16B
1403/10/24	65,300	64,800	67,100	65,550	0.54	1,342	338K	22B
1403/10/23	64,750	64,750	68,600	65,200	(2.32)	913	335K	22B
1403/10/22	69,800	66,400	69,800	66,750	(2.48)	625	362K	24B
1403/10/19	69,850	67,700	69,850	68,450	0.51	1,242	431K	30B
1403/10/18	67,950	66,950	68,950	68,100	1.72	881	300K	20B
1403/10/17	66,000	66,000	68,500	66,950	0.37	991	229K	15B
1403/10/16	68,200	65,350	68,200	66,700	0.53	1,036	175K	12B
1403/10/15	64,650	64,650	66,450	66,350	2.79	1,250	432K	29B
1403/10/12	66,150	63,050	66,150	64,550	0.39	2,605	287K	19B
1403/10/11	63,550	62,250	65,250	64,300	1.50	1,113	439K	28B
1403/10/10	61,150	61,150	64,600	63,350	0.80	1,084	368K	23B
1403/10/09	63,000	61,600	64,900	62,850	(0.55)	752	342K	21B
1403/10/08	61,750	61,400	63,450	63,200	2.51	1,271	394K	25B
1403/10/05	63,150	61,200	64,000	61,650	(2.22)	793	288K	18B
1403/10/04	62,850	62,350	64,100	63,050	1.12	889	324K	20B
1403/10/03	61,400	59,950	62,850	62,350	2.13	1,234	834K	52B
1403/10/02	62,650	59,350	62,650	61,050	0.16	736	267K	16B
1403/10/01	59,500	59,500	61,100	60,950	2.70	1,008	340K	21B
1403/09/28	59,150	59,150	60,550	59,350	(2.63)	1,291	454K	27B
1403/09/27	60,600	60,600	61,800	60,950	(2.4)	260	203K	12B
1403/09/26	65,200	61,600	65,200	62,450	(1.65)	1,035	731K	46B
1403/09/25	63,950	62,550	63,950	63,500	2.25	1,065	729K	46B
1403/09/24	60,500	60,500	62,250	62,100	2.73	1,131	388K	24B
1403/09/21	60,650	58,000	61,300	60,450	1.43	853	376K	23B
1403/09/20	62,900	59,450	62,900	59,600	(2.69)	967	1M	66B
1403/09/19	60,100	60,100	61,850	61,250	1.91	1,020	630K	39B
1403/09/18	60,000	60,000	62,650	60,100	(2.83)	535	777K	47B
1403/09/17	63,800	61,650	63,950	61,850	(2.68)	355	289K	18B
1403/09/14	64,500	61,400	64,500	63,550	0.47	1,311	1M	88B
1403/09/13	63,250	63,250	63,250	63,250	2.93	594	302K	19B
1403/09/12	61,450	61,450	61,450	61,450	2.93	654	327K	20B
1403/09/11	59,700	59,700	59,700	59,700	2.93	252	518K	31B
1403/09/10	58,050	58,050	58,050	58,000	2.84	606	254K	15B
1403/09/07	56,400	56,400	56,400	56,400	2.92	400	287K	16B
1403/09/06	55,700	55,700	55,700	54,800	1.29	460	129K	7B
1403/09/05	55,100	55,100	55,100	54,100	1.12	418	109K	6B
1403/09/04	54,450	54,450	54,450	53,500	1.13	408	113K	6B
1403/09/03	53,700	53,700	53,700	52,900	1.44	519	141K	8B
1403/08/30	53,000	53,000	53,000	52,150	1.26	359	132K	7B
1403/08/29	52,350	52,350	52,350	51,500	1.28	380	132K	7B
1403/08/28	51,800	51,800	51,800	50,850	1.09	442	110K	6B
1403/08/27	51,500	51,500	51,500	50,300	0.60	374	58K	3B
1403/08/26	51,200	51,200	51,200	50,000	0.50	400	49K	2B
1403/08/23	50,950	50,950	50,950	49,750	0.51	302	56K	3B
1403/08/22	50,550	50,550	50,550	49,500	0.81	327	88K	4B
1403/08/21	49,850	48,950	49,850	49,100	1.45	378	152K	8B
1403/08/20	49,050	49,050	49,050	48,400	1.57	396	168K	8B
1403/08/19	47,100	47,050	48,500	47,650	1.17	539	132K	6B
1403/08/16	47,050	46,250	47,450	47,100	0.11	345	118K	6B
1403/08/15	47,100	46,050	48,100	47,050	(0.11)	347	66K	3B
1403/08/14	47,100	46,200	48,350	47,100	0.0	313	67K	3B
1403/08/13	47,500	46,100	47,550	47,100	(0.84)	279	117K	5B
1403/08/12	46,100	46,100	48,550	47,500	0.11	469	59K	3B
1403/08/09	46,100	46,100	48,600	47,450	(0.11)	351	46K	2B
1403/08/08	47,100	46,600	47,900	47,500	(1.04)	308	124K	6B
1403/08/07	49,000	47,100	49,050	48,000	0.73	367	119K	6B
1403/08/06	47,200	47,200	48,550	47,650	1.06	419	116K	6B
1403/08/05	45,300	45,300	47,400	47,150	2.39	613	298K	14B
1403/08/02	45,300	45,300	47,300	46,050	(1.29)	127	148K	7B
1403/08/01	45,950	45,950	47,500	46,650	(1.48)	313	170K	8B
1403/07/30	46,850	46,850	47,250	47,350	(1.87)	284	198K	9B
1403/07/29	47,300	47,300	47,300	48,250	(1.03)	126	107K	5B
1403/07/28	47,900	47,900	49,150	48,750	(1.22)	148	131K	6B
1403/07/25	48,650	48,100	50,750	49,350	(0.3)	309	71K	3B
1403/07/24	50,200	48,500	50,200	49,500	(0.9)	340	122K	6B
1403/07/23	50,100	49,800	51,300	49,950	(2.63)	352	266K	13B
1403/07/22	50,100	50,100	52,550	51,300	0.10	422	91K	5B
1403/07/21	51,200	51,100	53,000	51,250	(2.66)	642	401K	21B
1403/07/18	52,350	52,350	52,900	52,650	(0.38)	375	127K	7B
1403/07/17	52,450	52,450	52,450	52,850	(0.19)	29	45K	2B
1403/07/16	52,450	52,450	52,450	52,950	0.0	4	5K	270M
1403/07/15	52,450	52,450	52,450	52,950	0.0	1	203	11M
1403/07/14	52,450	52,450	52,450	52,950	0.0	8	1K	64M
1403/07/11	52,450	52,450	52,450	52,950	0.0	4	2K	125M
1403/07/10	52,450	52,450	52,450	52,950	0.0	12	2K	120M
1403/07/09	52,450	52,450	52,450	52,950	0.0	27	10K	509M
1403/07/08	52,450	52,450	52,450	52,950	0.0	33	4K	204M
1403/07/07	52,450	52,450	52,450	52,950	0.0	4	1K	54M
1403/07/04	52,950	52,450	53,650	52,950	0.09	390	77K	4B
1403/07/03	53,400	52,100	53,600	52,900	0.86	485	310K	16B
1403/07/02	53,550	51,850	53,550	52,450	0.19	399	138K	7B
1403/07/01	52,250	52,250	53,500	52,350	0.19	241	30K	2B
1403/06/28	50,750	50,750	53,400	52,250	0.38	311	171K	9B
1403/06/27	52,400	51,550	52,400	52,050	0.0	322	138K	7B
1403/06/26	51,400	51,150	52,600	52,050	(0.1)	258	59K	3B
1403/06/25	52,100	51,550	53,000	52,100	0.0	245	23K	1B
1403/06/24	53,250	52,000	53,250	52,100	0.19	264	47K	2B
1403/06/21	51,200	51,200	53,000	52,000	0.58	346	85K	4B
1403/06/20	51,700	51,150	53,000	51,700	0.0	258	40K	2B
1403/06/19	52,000	50,900	53,350	51,700	(0.39)	346	132K	7B
1403/06/18	53,000	51,300	53,000	51,900	0.0	232	16K	845M
1403/06/17	53,100	51,750	53,300	51,900	0.29	324	62K	3B
1403/06/13	52,150	51,950	52,600	51,750	0.10	218	27K	1B
1403/06/11	52,150	51,300	52,150	51,700	1.08	350	173K	9B
1403/06/10	51,650	50,800	51,650	51,150	0.99	379	157K	8B
1403/06/07	51,400	50,300	51,500	50,650	0.30	257	74K	4B
1403/06/06	50,400	50,000	51,100	50,500	0.20	258	76K	4B
1403/06/05	50,900	49,700	51,300	50,400	0.20	333	153K	8B
1403/06/03	50,600	49,700	51,350	50,300	(0.2)	444	190K	10B
1403/05/31	49,550	49,550	51,000	50,400	(0.1)	192	45K	2B
1403/05/30	51,300	49,550	51,300	50,450	(0.1)	188	31K	2B
1403/05/29	51,200	50,050	51,200	50,500	0.0	213	51K	3B
1403/05/28	49,500	49,500	51,350	50,500	0.20	272	130K	7B
1403/05/27	50,300	50,300	51,300	50,400	0.20	279	46K	2B
1403/05/24	49,800	49,800	50,800	50,300	0.0	319	51K	3B
1403/05/23	49,800	49,800	49,800	50,300	0.0	21	6K	277M
1403/05/22	50,450	49,900	50,600	50,300	(0.2)	117	66K	3B
1403/05/21	51,050	50,150	51,100	50,400	(0.49)	334	182K	9B
1403/05/20	50,850	50,200	51,150	50,650	(0.1)	330	86K	4B
1403/05/16	50,400	50,300	51,250	50,700	(0.2)	198	52K	3B
1403/05/15	51,250	50,250	51,250	50,800	0.10	332	95K	5B
1403/05/14	50,550	50,550	51,500	50,750	(0.59)	275	98K	5B
1403/05/13	50,950	50,900	55,500	51,050	(5.64)	327	345K	18B
1403/05/10	53,650	53,650	60,000	54,100	(5.17)	398	493K	27B
1403/05/09	58,100	56,050	58,100	57,050	(0.7)	237	30K	2B
1403/05/08	56,900	56,250	59,700	57,450	(1.71)	369	80K	5B
1403/05/06	59,800	56,850	59,800	58,450	0.43	431	398K	23B
1403/05/03	58,600	57,250	59,500	58,200	(0.34)	211	18K	1B
1403/05/02	57,700	57,700	60,050	58,400	1.30	232	15K	888M
1403/05/01	57,500	56,250	59,150	57,650	0.26	330	177K	10B
1403/04/31	54,550	54,550	58,800	57,500	1.41	439	178K	10B
1403/04/30	58,000	56,200	59,250	56,700	(1.73)	334	121K	7B
1403/04/27	58,450	56,600	59,600	57,700	(1.28)	326	85K	5B
1403/04/24	58,150	56,800	59,600	58,450	3.91	548	266K	16B
1403/04/23	58,500	54,250	58,500	56,250	(0.97)	470	314K	18B
1403/04/20	58,350	56,050	58,400	56,800	(2.66)	320	159K	9B
1403/04/19	59,200	56,050	60,000	58,350	(1.6)	518	320K	19B
1403/04/18	59,200	58,150	62,550	59,300	(4.12)	626	431K	26B
1403/04/17	63,350	59,550	65,500	61,850	(1.98)	629	367K	23B
1403/04/16	62,950	61,550	63,250	63,100	5.70	466	218K	14B
1403/04/13	61,400	58,850	61,400	59,700	0.25	178	15K	874M
1403/04/12	59,900	58,500	62,100	59,550	(0.92)	282	51K	3B
1403/04/11	62,750	59,100	62,800	60,100	0.50	298	127K	8B
1403/04/10	59,300	56,200	62,900	59,800	0.08	527	273K	16B
1403/04/09	56,500	55,450	60,800	59,750	4.09	525	254K	15B
1403/04/06	57,550	56,500	58,100	57,400	(0.26)	373	91K	5B
1403/04/04	58,200	57,400	59,700	57,550	(1.71)	461	533K	31B
1403/04/03	59,000	56,700	59,000	58,550	1.21	544	467K	27B
1403/04/02	57,850	57,850	57,850	57,850	1.94	210	24K	1B
1403/03/30	56,750	56,000	56,750	56,750	1.98	232	55K	3B
1403/03/29	55,000	55,000	55,700	55,650	1.83	411	186K	10B
1403/03/27	54,750	53,800	54,800	54,650	1.67	398	129K	7B
1403/03/26	53,800	52,850	53,800	53,750	1.90	467	213K	11B
1403/03/23	52,800	51,400	52,800	52,750	1.83	382	143K	8B
1403/03/22	52,150	51,350	53,000	51,800	(0.58)	363	228K	12B
1403/03/21	51,150	51,150	52,150	52,100	1.86	524	223K	12B
1403/03/20	51,100	51,100	52,900	51,150	(1.82)	361	309K	16B
1403/03/19	52,750	52,100	52,750	52,100	(1.98)	122	289K	15B
1403/03/16	53,000	52,900	55,000	53,150	(1.48)	245	95K	5B
1403/03/13	54,350	53,950	55,600	53,950	(2.0)	332	381K	21B
1403/03/12	55,550	54,000	55,550	55,050	1.01	463	203K	11B
1403/03/09	54,550	53,400	54,550	54,500	1.87	352	98K	5B
1403/03/08	51,600	51,600	53,550	53,500	1.90	500	106K	6B
1403/03/07	52,500	52,500	52,500	52,500	(1.96)	93	90K	5B
1403/03/06	53,600	53,500	54,000	53,550	(1.83)	70	32K	2B
1403/03/05	56,400	54,500	56,400	54,550	(1.89)	469	409K	22B
1403/03/01	55,000	54,900	57,050	55,600	(0.71)	290	72K	4B
1403/02/30	56,500	55,850	60,450	56,000	(6.74)	566	588K	33B
1403/02/29	65,200	56,750	65,200	60,050	(1.48)	502	149K	9B
1403/02/22	63,650	61,550	64,800	63,000	(3.3)	759	386K	24B
1403/02/19	65,000	64,150	67,800	65,150	0.93	582	223K	15B
1403/02/18	68,000	63,250	68,000	64,550	(3.08)	631	319K	21B
1403/02/17	66,700	66,100	68,100	66,600	(1.84)	517	156K	10B
1403/02/16	67,500	67,200	69,800	67,850	(0.37)	644	141K	10B
1403/02/12	68,500	67,500	69,250	68,100	(0.58)	382	88K	6B
1403/02/11	71,000	67,500	71,000	68,500	(1.86)	468	124K	9B
1403/02/10	71,350	69,050	71,350	69,800	1.60	531	85K	6B
1403/02/09	70,250	68,000	71,500	68,700	(2.21)	560	458K	31B
1403/02/08	70,050	69,500	71,700	70,250	0.29	635	160K	11B
1403/02/05	69,200	69,200	71,650	70,050	(0.85)	613	182K	13B
1403/02/04	71,500	69,350	72,000	70,650	0.57	696	171K	12B
1403/02/03	71,950	69,100	71,950	70,250	(2.36)	605	217K	15B
1403/02/02	72,850	70,500	73,250	71,950	0.84	703	303K	22B
1403/02/01	70,100	70,100	72,400	71,350	4.93	763	499K	36B
1403/01/29	67,400	67,400	68,050	68,000	0.89	511	179K	12B
1403/01/28	68,500	67,250	68,500	67,400	(0.74)	419	396K	27B
1403/01/27	67,900	67,250	67,900	67,900	0.97	635	560K	38B
1403/01/26	67,250	67,250	67,250	67,250	(0.96)	60	88K	6B
1403/01/25	70,100	65,850	70,450	67,900	(2.37)	770	506K	34B
1403/01/21	66,200	66,000	70,100	69,550	6.10	1,035	612K	43B
1403/01/20	64,800	63,200	67,800	65,550	1.16	635	259K	17B
1403/01/19	63,200	62,750	66,550	64,800	0.70	775	154K	10B
1403/01/18	66,100	62,650	68,700	64,350	(4.45)	1,045	469K	30B
1403/01/15	67,750	66,300	69,000	67,350	(1.46)	877	202K	14B
1403/01/14	69,450	67,400	69,450	68,350	(2.57)	668	176K	12B
1403/01/11	71,900	69,600	72,850	70,150	(2.16)	744	267K	19B
1403/01/08	72,600	70,000	73,050	71,700	0.07	746	382K	27B
1403/01/07	68,300	68,300	72,650	71,650	1.56	902	330K	24B
1403/01/06	71,000	68,000	72,200	70,550	(0.07)	794	416K	29B
1403/01/05	69,300	69,300	71,800	70,600	1.88	719	420K	30B
1402/12/28	68,550	68,400	71,250	69,300	(0.36)	519	208K	14B
1402/12/27	70,000	67,850	71,250	69,550	0.65	483	129K	9B
1402/12/26	67,650	67,650	70,300	69,100	1.17	610	261K	18B
1402/12/23	68,500	67,550	69,800	68,300	(2.15)	604	231K	16B
1402/12/22	69,900	68,450	71,500	69,800	(0.5)	744	206K	14B
1402/12/21	71,000	69,000	72,000	70,150	(2.3)	1,035	375K	26B
1402/12/20	74,500	68,900	74,500	71,800	0.84	430	150K	11B
1402/12/16	72,500	68,650	73,950	71,200	1.93	948	294K	21B
1402/12/15	68,800	68,800	72,400	69,850	(0.92)	833	582K	41B
1402/12/14	73,250	69,400	73,250	70,500	(3.69)	752	225K	16B
1402/12/13	71,600	71,600	74,600	73,200	3.32	796	337K	25B
1402/12/12	67,700	67,700	72,900	70,850	2.24	846	265K	19B
1402/12/09	68,500	68,450	71,000	69,300	1.84	615	115K	8B
1402/12/08	67,700	66,900	70,300	68,050	(1.52)	607	188K	13B
1402/12/07	71,000	67,750	72,000	69,100	(4.16)	725	295K	20B
1402/12/05	72,100	71,400	73,900	72,100	(2.1)	648	176K	13B
1402/12/02	71,100	71,100	74,850	73,650	1.94	783	335K	25B
1402/12/01	74,500	71,450	74,500	72,250	(2.76)	810	353K	25B
1402/11/30	73,050	73,050	76,800	74,300	(2.04)	845	325K	24B
1402/11/29	73,400	73,400	78,800	75,850	(0.39)	775	277K	21B
1402/11/28	80,000	74,400	81,000	76,150	(4.75)	1,327	879K	67B
1402/11/25	77,200	75,700	81,600	79,950	4.58	1,761	919K	73B
1402/11/24	73,300	73,050	78,050	76,450	1.53	1,135	647K	49B
1402/11/23	75,850	74,050	76,550	75,300	(0.33)	979	417K	31B
1402/11/21	72,200	72,200	77,750	75,550	2.65	1,214	819K	62B
1402/11/18	77,000	72,650	77,000	73,600	(5.28)	1,665	1M	90B
1402/11/17	79,900	75,000	81,350	77,700	0.52	2,088	2M	130B
1402/11/16	77,400	75,100	77,400	77,300	6.84	1,677	2M	186B
1402/11/15	72,900	70,900	72,900	72,350	6.16	1,890	2M	151B
1402/11/14	66,900	65,000	68,950	68,150	5.74	1,116	926K	63B
1402/11/11	64,150	63,550	65,700	64,450	(1.75)	852	396K	26B
1402/11/10	65,650	64,550	67,800	65,600	(0.76)	1,098	543K	36B
1402/11/09	67,250	65,150	67,250	66,100	(2.94)	1,095	487K	32B
1402/11/08	67,500	67,250	69,500	68,100	0.74	741	316K	22B
1402/11/07	70,250	66,500	70,250	67,600	(1.31)	897	343K	23B
1402/11/04	66,000	66,000	69,450	68,500	1.03	650	293K	20B
1402/11/03	68,000	66,050	70,000	67,800	(2.93)	706	392K	27B
1402/11/02	69,250	67,600	71,750	69,850	3.94	1,134	658K	46B
1402/11/01	68,000	66,050	69,200	67,200	(3.1)	893	476K	32B
1402/10/30	70,000	67,850	72,800	69,350	(4.87)	1,561	959K	67B
1402/10/27	74,000	70,900	76,400	72,900	(1.95)	1,788	801K	58B
1402/10/26	73,500	71,600	76,450	74,350	4.06	2,578	2M	156B
1402/10/25	68,100	66,800	72,100	71,450	6.01	1,584	2M	145B
1402/10/24	67,800	65,900	67,900	67,400	1.51	929	616K	42B
1402/10/23	68,100	65,900	68,100	66,400	(0.67)	863	290K	19B
1402/10/20	67,400	65,750	67,950	66,850	0.60	786	187K	13B
1402/10/19	66,000	65,350	67,550	66,450	0.15	835	406K	27B
1402/10/18	67,000	65,300	68,000	66,350	(0.23)	814	426K	28B
1402/10/17	65,800	65,800	68,400	66,500	1.06	787	371K	25B
1402/10/16	68,700	65,000	68,700	65,800	(4.36)	1,250	705K	46B
1402/10/13	70,000	67,050	70,850	68,800	(1.5)	1,126	507K	35B
1402/10/12	67,900	64,500	70,850	69,850	5.12	1,396	963K	67B
1402/10/11	68,500	65,350	68,700	66,450	(1.77)	1,275	462K	31B
1402/10/10	67,300	67,050	69,500	67,650	(1.67)	953	381K	26B
1402/10/09	67,000	67,000	70,800	68,800	(1.01)	1,253	547K	38B
1402/10/06	67,300	67,300	71,050	69,500	(2.11)	1,271	574K	40B
1402/10/05	69,950	69,500	72,950	71,000	3.12	1,557	856K	61B
1402/10/04	66,500	64,600	70,500	68,850	2.15	1,514	975K	67B
1402/10/03	68,050	65,850	70,000	67,400	(2.32)	1,061	297K	20B
1402/10/02	67,450	67,450	70,950	69,000	(1.5)	1,281	501K	35B
1402/09/29	69,850	68,100	71,050	70,050	4.01	1,441	867K	61B
1402/09/28	66,900	65,350	69,500	67,350	0.22	1,541	921K	62B
1402/09/27	68,500	66,000	70,300	67,200	(2.4)	1,683	941K	63B
1402/09/25	69,400	67,900	70,800	68,850	2.76	1,518	1M	70B
1402/09/22	67,000	64,150	69,750	67,000	1.75	2,329	2M	152B
1402/09/21	66,000	62,900	66,000	65,850	6.73	1,738	3M	192B
1402/09/20	61,700	58,500	61,800	61,700	6.75	1,127	2M	93B
1402/09/19	56,350	56,350	58,900	57,800	(0.26)	694	219K	13B
1402/09/18	58,850	56,700	59,550	57,950	(1.53)	703	263K	15B
1402/09/15	59,950	57,750	61,550	58,850	(3.45)	869	325K	19B
1402/09/14	59,650	59,650	61,700	60,950	0.91	898	323K	20B
1402/09/13	59,500	59,300	61,800	60,400	3.87	920	329K	20B
1402/09/12	58,000	57,200	59,900	58,150	(1.11)	798	289K	17B
1402/09/11	58,450	56,900	60,100	58,800	2.62	787	265K	16B
1402/09/08	55,350	55,350	58,650	57,300	1.15	753	328K	19B
1402/09/07	54,350	54,350	57,300	56,650	0.98	709	262K	15B
1402/09/06	55,200	55,200	57,500	56,100	(0.88)	607	172K	10B
1402/09/05	52,500	52,500	57,500	56,600	2.35	692	277K	16B
1402/09/04	55,050	54,900	57,000	55,300	(0.72)	652	231K	13B
1402/09/01	55,550	54,050	56,900	55,700	0.63	619	372K	21B
1402/08/30	55,050	55,050	56,700	55,350	(0.54)	480	111K	6B
1402/08/29	55,200	55,100	56,450	55,650	(2.71)	597	203K	11B
1402/08/28	54,650	54,650	58,250	57,200	4.09	721	247K	14B
1402/08/27	53,900	53,900	56,100	54,950	(1.61)	635	226K	12B
1402/08/24	55,650	54,750	58,150	55,850	(1.76)	700	342K	19B
1402/08/23	57,100	56,100	58,050	56,850	(1.98)	572	227K	13B
1402/08/22	58,900	56,900	59,000	58,000	0.69	632	233K	14B
1402/08/21	57,150	56,850	58,700	57,600	(1.87)	548	251K	14B
1402/08/20	57,100	57,100	60,400	58,700	1.03	660	456K	27B
1402/08/17	57,050	57,050	59,050	58,100	0.17	626	467K	27B
1402/08/16	56,650	54,200	58,600	58,000	5.84	984	846K	49B
1402/08/15	53,800	53,600	55,900	54,800	(0.36)	593	156K	9B
1402/08/14	53,500	53,500	56,450	55,000	1.66	631	264K	15B
1402/08/13	52,100	52,100	54,950	54,100	4.34	608	205K	11B
1402/08/10	52,450	50,450	53,850	51,850	(3.62)	565	288K	15B
1402/08/09	55,350	52,250	55,500	53,800	(3.06)	563	242K	13B
1402/08/08	57,200	54,800	57,200	55,500	1.46	629	229K	13B
1402/08/07	52,200	52,200	56,200	54,700	2.92	618	269K	15B
1402/08/06	57,100	52,950	57,100	53,150	(6.59)	494	612K	33B
1402/08/03	56,250	55,050	58,200	56,900	3.08	650	222K	13B
1402/08/02	57,500	54,300	57,500	55,200	(3.07)	596	525K	29B
1402/08/01	58,500	56,150	58,500	56,950	(3.47)	511	176K	10B
1402/07/30	58,850	58,500	60,100	59,000	(0.76)	615	236K	14B
1402/07/29	58,250	58,250	60,800	59,450	0.42	619	239K	14B
1402/07/26	63,400	57,950	63,400	59,200	(4.98)	823	655K	39B
1402/07/25	62,300	62,300	62,300	62,300	6.95	605	642K	40B
1402/07/24	56,800	54,200	58,900	58,250	5.81	641	330K	19B
1402/07/23	55,000	54,150	57,300	55,050	(1.87)	533	210K	12B
1402/07/22	57,400	55,900	59,950	56,100	(6.66)	838	1M	61B
1402/07/19	61,450	59,200	62,000	60,100	(0.91)	458	149K	9B
1402/07/18	58,500	58,500	62,300	60,650	0.75	498	129K	8B
1402/07/17	55,300	55,300	61,750	60,200	2.21	584	169K	10B
1402/07/16	61,950	58,800	61,950	58,900	(6.8)	715	774K	46B
1402/07/15	63,200	61,750	65,750	63,200	(3.22)	706	233K	15B
1402/07/12	63,200	63,200	66,900	65,300	0.93	599	150K	10B
1402/07/10	62,300	62,300	67,100	64,700	(1.37)	773	286K	18B
1402/07/09	63,500	63,500	66,900	65,600	1.31	668	196K	13B
1402/07/08	64,700	63,750	68,000	64,750	(3.36)	802	295K	19B
1402/07/05	65,000	65,000	67,950	67,000	2.52	655	175K	12B
1402/07/04	66,900	64,800	66,900	65,350	(1.51)	609	213K	14B
1402/07/03	66,650	64,800	69,800	66,350	(2.57)	716	274K	18B
1402/07/01	68,700	67,250	69,500	68,100	(1.8)	663	121K	8B
1402/06/29	66,700	66,700	70,600	69,350	1.84	599	150K	10B
1402/06/28	68,900	67,550	69,600	68,100	(3.06)	760	337K	23B
1402/06/27	69,050	69,000	72,850	70,250	(0.5)	883	328K	23B
1402/06/26	70,500	69,600	73,700	70,600	(4.01)	1,241	761K	54B
1402/06/22	74,600	71,200	78,400	73,550	(1.01)	1,214	949K	70B
1402/06/21	71,750	71,750	74,900	74,300	6.14	1,552	984K	73B
1402/06/20	68,850	67,300	70,750	70,000	5.82	1,403	1M	87B
1402/06/19	62,550	62,150	67,200	66,150	5.25	1,339	794K	52B
1402/06/18	62,450	62,200	64,000	62,850	(1.95)	721	432K	27B
1402/06/14	66,150	63,200	66,150	64,100	0.39	773	207K	13B
1402/06/13	62,500	62,500	64,950	63,850	0.95	812	209K	13B
1402/06/12	64,200	62,050	65,350	63,250	(3.21)	854	302K	19B
1402/06/11	68,000	62,500	68,350	65,350	(2.61)	863	386K	25B
1402/06/08	68,850	65,900	68,850	67,100	3.31	1,537	484K	33B
1402/06/07	61,200	61,100	67,000	64,950	3.34	1,166	635K	41B
1402/06/06	63,900	60,550	63,950	62,850	0.32	1,264	958K	60B
1402/06/05	63,350	61,000	64,850	62,650	0.80	884	467K	29B
1402/06/04	57,900	57,900	63,300	62,150	4.45	759	368K	23B
1402/06/01	60,400	56,100	61,400	59,500	1.19	662	237K	14B
1402/05/31	61,000	58,000	61,000	58,800	(5.69)	524	455K	27B
1402/05/28	68,200	61,550	68,200	62,350	(5.74)	962	677K	42B
1402/05/25	65,450	65,450	67,250	66,150	(0.53)	1,014	229K	15B
1402/05/24	69,100	64,550	69,100	66,500	(3.41)	728	343K	23B
1402/05/23	68,000	67,850	70,450	68,850	1.85	764	315K	22B
1402/05/22	65,650	65,650	69,800	67,600	1.35	803	335K	23B
1402/05/21	69,500	65,250	70,000	66,700	(4.78)	726	484K	32B
1402/05/18	71,000	69,250	73,600	70,050	(1.82)	805	301K	21B
1402/05/17	71,150	69,700	72,800	71,350	(2.86)	682	248K	18B
1402/05/16	71,000	71,000	76,200	73,450	(1.67)	1,281	485K	36B
1402/05/15	75,200	73,000	76,850	74,700	1.08	989	384K	29B
1402/05/14	71,900	71,450	75,100	73,900	5.27	1,338	594K	44B
1402/05/10	70,700	66,400	71,950	70,200	3.31	880	302K	21B
1402/05/09	68,100	66,100	70,800	67,950	(0.22)	785	392K	27B
1402/05/08	70,000	66,900	72,950	68,100	(5.15)	866	662K	45B
1402/05/07	69,900	69,900	73,900	71,800	0.49	664	187K	13B
1402/05/04	73,900	69,100	73,900	71,450	(0.83)	735	233K	17B
1402/05/03	72,150	70,100	74,000	72,050	(0.55)	864	417K	30B
1402/05/02	71,000	71,000	74,400	72,450	0.0	874	392K	28B
1402/05/01	71,400	67,150	74,450	72,450	2.99	982	564K	41B
1402/04/31	70,900	69,800	75,850	70,350	(6.26)	917	956K	67B
1402/04/28	76,300	72,350	76,900	75,050	4.38	1,827	1M	95B
1402/04/27	71,000	69,000	72,150	71,900	6.60	914	836K	60B
1402/04/26	69,950	65,250	72,600	67,450	(3.16)	1,054	587K	40B
1402/04/25	74,300	67,500	74,300	69,650	(3.6)	1,078	877K	61B
1402/04/24	68,750	68,750	73,900	72,250	2.70	1,139	400K	29B
1402/04/21	72,100	69,800	74,900	70,350	(6.26)	1,142	858K	60B
1402/04/20	78,350	74,000	83,000	75,050	(5.66)	1,492	2M	114B
1402/04/19	79,050	78,450	81,700	79,550	(1.24)	1,003	411K	33B
1402/04/18	80,100	79,150	83,800	80,550	(1.04)	1,385	484K	39B
1402/04/17	79,600	78,750	83,400	81,400	2.26	1,466	422K	34B
1402/04/14	82,650	78,500	84,500	79,600	(4.27)	1,773	817K	65B
1402/04/13	83,550	82,250	86,450	83,150	(0.83)	1,562	567K	47B
1402/04/12	82,600	82,600	86,500	83,850	0.36	1,620	767K	64B
1402/04/11	79,200	79,200	86,300	83,550	2.45	1,773	747K	62B
1402/04/10	80,450	80,000	84,950	81,550	(3.09)	1,538	882K	72B
1402/04/07	81,700	81,700	87,450	84,150	(0.94)	1,442	561K	47B
1402/04/06	81,000	81,000	87,950	84,950	1.01	1,816	849K	72B
1402/04/05	86,000	82,950	88,800	84,100	(5.66)	3,158	2M	138B
1402/04/04	87,100	85,100	92,000	89,150	3.48	2,796	1M	127B
1402/04/03	87,000	82,500	87,050	86,150	5.84	2,778	2M	137B
1402/03/31	76,750	76,750	82,000	81,400	6.20	2,292	954K	78B
1402/03/30	72,000	72,000	78,700	76,650	3.79	2,006	966K	74B
1402/03/29	71,300	71,300	76,500	73,850	2.07	2,042	1M	77B
1402/03/28	77,000	71,400	77,000	72,350	(5.73)	1,987	2M	111B
1402/03/27	79,550	75,150	81,900	76,750	(5.01)	2,424	1M	102B
1402/03/24	84,950	79,300	84,950	80,800	1.00	1,765	705K	57B
1402/03/23	79,700	77,050	82,700	80,000	2.43	2,040	1M	89B
1402/03/22	84,450	75,150	86,000	78,100	(3.34)	2,705	2M	171B
1402/03/21	78,950	73,800	83,900	80,800	2.08	5,848	2M	122B
1402/03/20	84,000	79,050	84,000	79,150	(6.88)	1,175	1M	84B
1402/03/17	88,000	84,150	89,700	85,000	(6.03)	3,369	2M	197B
1402/03/16	88,400	86,400	94,950	90,450	0.22	3,553	1M	116B
1402/03/13	88,400	88,350	94,600	90,250	(4.95)	3,678	2M	194B
1402/03/10	95,500	91,150	96,800	94,950	4.92	3,889	3M	281B
1402/03/09	87,500	85,150	91,100	90,500	6.28	3,679	3M	278B
1402/03/08	82,200	82,200	93,000	85,150	(3.62)	4,931	4M	365B
1402/03/07	88,350	88,350	88,350	88,350	(7.0)	246	263K	23B
1402/03/06	95,000	95,000	95,000	95,000	(6.95)	483	611K	58B
1402/03/03	107,100	95,850	107,100	102,100	2.00	8,693	7M	758B
1402/03/02	100,250	94,400	100,250	100,100	6.83	2,271	1M	133B
1402/03/01	93,700	93,700	93,700	93,700	6.96	1,836	651K	61B
1402/02/31	84,950	83,300	88,600	87,600	5.73	2,580	768K	67B
1402/02/30	82,900	77,950	82,900	82,850	6.90	4,958	5M	414B
1402/02/27	77,500	77,500	77,500	77,500	6.97	377	489K	38B
1402/02/20	80,050	72,900	83,750	75,550	(3.57)	2,464	3M	204B
1402/02/19	77,700	77,700	82,650	78,350	(6.17)	3,965	4M	324B
1402/02/18	83,500	83,500	83,500	83,500	(6.96)	131	273K	23B
1402/02/17	98,000	88,350	98,000	89,750	(5.48)	950	805K	72B
1402/02/16	95,600	91,300	95,600	94,950	6.27	7,103	5M	459B
1402/02/13	89,350	89,250	89,350	89,350	6.94	2,014	1M	116B
1402/02/12	83,850	79,150	83,850	83,550	6.57	316	653K	55B
1402/02/11	79,150	75,500	79,150	78,400	5.95	5,752	6M	494B
1402/02/10	74,000	74,000	74,000	74,000	6.94	2,557	507K	37B
1402/02/09	69,200	69,200	69,200	69,200	6.96	2,593	719K	50B
1402/02/06	64,750	62,550	64,750	64,700	6.85	2,449	2M	134B
1402/02/05	60,550	58,850	60,550	60,550	6.98	3,103	1M	67B
1402/02/04	55,200	54,050	58,100	56,600	4.24	3,690	2M	120B
1402/01/30	54,000	53,000	56,600	54,300	(4.65)	4,423	3M	144B
1402/01/29	59,450	53,300	59,450	56,950	2.43	5,783	4M	236B
1402/01/28	55,600	53,850	55,600	55,600	6.92	3,362	2M	131B
1402/01/26	52,000	52,000	52,000	52,000	7.00	138	191K	10B
1402/01/22	46,900	46,100	48,750	48,600	6.58	2,810	2M	100B
1402/01/21	44,150	42,400	46,050	45,600	5.92	4,478	6M	273B
1402/01/20	43,500	42,150	44,100	43,050	3.36	3,315	1M	48B
1402/01/19	39,450	39,450	42,150	41,650	5.71	3,708	2M	99B
1402/01/16	38,800	37,650	40,500	39,400	1.68	4,043	2M	60B
1402/01/15	40,000	37,700	40,200	38,750	(0.51)	3,412	2M	64B
1402/01/14	38,200	36,500	40,100	38,950	1.96	3,514	1M	56B
1402/01/09	37,100	37,100	38,600	38,200	3.66	3,311	2M	83B
1402/01/08	35,650	35,600	37,950	36,850	2.93	3,068	1M	53B
1402/01/07	34,650	34,400	36,750	35,800	2.14	2,866	1M	46B
1402/01/06	34,500	33,000	35,500	35,050	(0.14)	177	175K	6B
1402/01/05	34,500	34,300	35,800	35,100	1.15	1,789	869K	31B
1401/12/28	35,400	34,350	35,700	34,700	(0.86)	1,715	875K	30B
1401/12/27	33,200	33,200	35,600	35,000	3.70	1,788	926K	32B
1401/12/24	33,650	33,000	34,350	33,750	3.21	1,757	541K	18B
1401/12/23	33,050	32,100	33,250	32,700	0.0	6,412	328K	11B
1401/12/22	32,550	32,100	34,000	32,700	(1.21)	3,161	450K	15B
1401/12/21	33,650	32,350	33,700	33,100	(3.22)	1,540	549K	18B
1401/12/20	35,150	33,800	35,200	34,200	(1.3)	1,768	729K	25B
1401/12/16	34,900	34,150	35,450	34,650	0.0	1,553	667K	23B
1401/12/15	34,600	33,850	35,100	34,650	0.14	1,383	484K	17B
1401/12/14	33,700	33,700	35,250	34,600	2.22	1,680	811K	28B
1401/12/13	32,950	32,450	34,800	33,850	1.20	1,872	912K	31B
1401/12/10	35,300	32,950	35,300	33,450	(3.74)	2,132	2M	65B
1401/12/09	34,500	33,200	35,500	34,750	2.36	2,053	2M	52B
1401/12/08	33,200	33,200	34,900	33,950	(1.88)	1,805	759K	26B
1401/12/07	34,350	33,450	35,900	34,600	1.17	2,221	2M	55B
1401/12/06	32,400	32,400	34,450	34,200	6.21	2,224	2M	56B
1401/12/03	32,150	31,450	33,300	32,200	(3.45)	1,184	640K	21B
1401/12/02	33,750	32,100	34,450	33,350	1.52	1,747	1M	46B
1401/12/01	32,100	31,300	33,400	32,850	5.12	1,972	2M	62B
1401/11/30	31,500	30,400	32,450	31,250	1.30	1,553	834K	26B
1401/11/26	30,900	29,950	31,750	30,850	1.82	1,172	502K	15B
1401/11/25	31,000	29,850	31,000	30,300	(0.33)	1,169	421K	13B
1401/11/24	31,000	29,850	31,000	30,400	1.00	1,376	384K	12B
1401/11/23	30,950	29,500	30,950	30,100	(1.63)	1,091	349K	11B
1401/11/19	31,750	30,150	31,750	30,600	(0.81)	1,241	512K	16B
1401/11/18	31,350	30,100	31,400	30,850	1.65	1,226	338K	10B
1401/11/17	31,600	29,700	31,600	30,350	(3.65)	1,059	559K	17B
1401/11/16	32,500	30,400	32,650	31,500	(0.63)	1,537	1M	39B
1401/11/12	30,900	30,400	32,150	31,700	5.49	1,905	1M	44B
1401/11/11	29,600	29,000	30,650	30,050	4.89	2,246	1M	44B
1401/11/10	28,250	27,750	30,250	28,650	(3.86)	2,157	2M	58B
1401/11/09	31,300	29,700	31,400	29,800	(6.58)	1,048	2M	48B
1401/11/08	31,400	31,050	32,950	31,900	(0.31)	1,780	961K	31B
1401/11/05	33,250	31,350	34,450	32,000	(5.04)	1,898	2M	62B
1401/11/04	34,750	32,950	34,750	33,700	(2.88)	2,050	1M	38B
1401/11/03	35,850	33,850	35,850	34,700	(1.0)	2,183	1M	52B
1401/11/02	34,900	34,600	36,000	35,050	(0.85)	2,093	1M	40B
1401/11/01	36,800	34,550	36,800	35,350	(1.39)	1,983	1M	38B
1401/10/28	34,950	34,750	36,500	35,850	0.84	4,282	1M	43B
1401/10/27	36,750	34,950	36,750	35,550	(1.52)	3,038	1M	45B
1401/10/26	35,150	35,150	36,700	36,100	3.00	2,665	981K	35B
1401/10/24	35,600	33,650	36,100	35,050	(3.04)	1,932	945K	33B
1401/10/21	36,400	35,150	37,150	36,150	(2.3)	2,135	1M	42B
1401/10/20	37,700	36,200	37,950	37,000	(1.07)	2,775	2M	61B
1401/10/19	38,000	36,800	38,500	37,400	1.63	2,742	2M	58B
1401/10/18	36,600	34,800	38,050	36,800	0.0	4,499	6M	204B
1401/10/17	38,500	34,900	38,850	36,800	1.24	4,260	6M	210B
1401/10/14	34,000	33,600	36,950	36,350	5.21	2,778	4M	129B
1401/10/13	35,700	33,400	35,700	34,550	2.37	2,396	1M	49B
1401/10/12	33,150	32,400	33,850	33,750	6.64	2,195	1M	50B
1401/10/11	32,000	30,900	33,400	31,650	(3.06)	1,876	943K	30B
1401/10/10	33,400	31,900	33,750	32,650	(3.12)	1,875	1M	40B
1401/10/07	32,850	32,850	34,400	33,700	1.51	2,628	2M	63B
1401/10/05	34,950	32,650	34,950	33,200	(2.92)	2,264	2M	73B
1401/10/04	34,100	32,850	36,000	34,200	(1.87)	2,621	3M	90B
1401/10/03	33,250	32,350	36,050	34,850	3.26	2,694	3M	121B
1401/09/30	34,450	32,450	35,000	33,750	2.58	2,339	3M	102B
1401/09/29	31,450	30,850	33,600	32,900	4.61	2,663	4M	121B
1401/09/28	30,950	30,900	32,350	31,450	2.95	1,939	2M	72B
1401/09/27	29,050	29,050	30,950	30,550	5.53	2,461	2M	73B
1401/09/26	29,250	28,450	29,500	28,950	0.17	1,375	828K	24B
1401/09/23	29,050	28,450	29,450	28,900	(2.03)	1,358	923K	27B
1401/09/22	29,650	28,850	30,050	29,500	1.37	1,351	790K	23B
1401/09/21	29,150	28,200	29,900	29,100	1.22	1,452	1M	34B
1401/09/20	27,500	27,200	29,200	28,750	3.23	1,637	1M	32B
1401/09/19	28,450	27,300	28,500	27,850	(0.89)	983	382K	11B
1401/09/16	27,450	27,250	28,600	28,100	4.07	1,508	2M	44B
1401/09/15	27,500	26,600	27,500	27,000	(0.55)	987	471K	13B
1401/09/14	28,050	26,750	28,050	27,150	(0.91)	1,009	534K	14B
1401/09/13	27,450	26,950	28,000	27,400	(1.79)	965	589K	16B
1401/09/12	27,400	27,400	28,600	27,900	0.54	1,095	454K	13B
1401/09/09	27,750	27,300	28,650	27,750	(1.07)	883	508K	14B
1401/09/08	27,300	27,300	28,250	28,050	0.90	1,070	790K	22B
1401/09/07	27,100	26,850	28,200	27,800	2.02	1,233	1M	29B
1401/09/06	27,250	26,700	27,950	27,250	(1.45)	804	480K	13B
1401/09/05	27,300	27,200	28,350	27,650	(0.36)	879	254K	7B
1401/09/02	27,900	26,900	28,500	27,750	1.83	1,438	1M	28B
1401/09/01	26,800	26,800	27,400	27,250	(0.37)	766	212K	6B
1401/08/30	28,200	26,950	28,200	27,350	(0.73)	966	513K	14B
1401/08/29	26,200	26,200	28,250	27,550	3.57	1,355	722K	20B
1401/08/28	26,750	25,950	27,000	26,600	(1.12)	1,078	290K	8B
1401/08/25	27,500	26,600	27,650	26,900	(0.55)	1,137	471K	13B
1401/08/24	27,050	26,750	27,950	27,050	(2.35)	1,106	579K	16B
1401/08/23	27,300	26,900	27,950	27,700	(0.72)	839	155K	4B
1401/08/22	28,000	27,400	28,200	27,900	(0.53)	1,045	248K	7B
1401/08/21	27,800	27,600	29,250	28,050	0.90	1,263	442K	12B
1401/08/18	27,050	26,600	28,500	27,800	0.0	1,148	278K	8B
1401/08/17	28,200	27,100	29,150	27,800	(0.71)	1,283	850K	24B
1401/08/16	27,500	27,000	28,700	28,000	4.09	1,390	718K	20B
1401/08/15	26,700	26,350	27,350	26,900	0.56	1,168	312K	8B
1401/08/14	26,850	25,950	27,500	26,750	2.10	1,436	458K	12B
1401/08/11	26,250	25,950	26,450	26,200	(0.95)	1,050	430K	11B
1401/08/10	26,350	26,200	27,200	26,450	(0.19)	1,157	888K	24B
1401/08/09	27,250	26,000	27,250	26,500	0.38	1,089	389K	10B
1401/08/08	26,950	25,150	28,350	26,400	(1.68)	1,089	851K	22B
1401/08/07	27,400	26,100	27,850	26,850	(2.19)	1,435	1M	35B
1401/08/04	29,300	26,300	29,300	27,450	(0.36)	1,472	2M	53B
1401/08/03	26,100	26,000	27,850	27,550	5.76	2,111	2M	62B
1401/08/02	26,000	25,700	26,450	26,050	0.0	817	192K	5B
1401/08/01	25,600	25,600	26,500	26,050	0.97	779	295K	8B
1401/07/30	25,350	25,350	26,800	25,800	0.78	900	288K	7B
1401/07/27	25,750	25,150	26,150	25,600	(0.58)	685	218K	6B
1401/07/26	25,350	25,350	26,450	25,750	0.19	651	92K	2B
1401/07/25	25,250	25,250	26,200	25,700	0.0	713	188K	5B
1401/07/24	25,850	25,200	26,000	25,700	(1.15)	785	349K	9B
1401/07/23	26,400	25,700	26,650	26,000	(2.07)	859	505K	13B
1401/07/20	26,700	26,350	27,150	26,550	0.57	668	154K	4B
1401/07/19	25,900	25,900	27,350	26,400	0.96	799	218K	6B
1401/07/18	25,200	25,200	26,700	26,150	(0.19)	756	214K	6B
1401/07/17	25,950	25,700	26,650	26,200	(0.95)	789	417K	11B
1401/07/16	26,000	25,950	27,000	26,450	(0.19)	859	350K	9B
1401/07/12	25,950	25,900	27,000	26,500	1.34	704	315K	8B
1401/07/11	26,850	25,850	27,500	26,150	(2.43)	854	575K	15B
1401/07/10	26,900	26,050	27,450	26,800	0.94	848	309K	8B
1401/07/09	27,300	26,100	27,500	26,550	(4.32)	947	586K	16B
1401/07/06	27,200	26,950	28,100	27,750	0.91	851	433K	12B
1401/07/04	26,750	26,600	28,600	27,500	0.55	767	315K	9B
1401/07/02	29,000	27,100	29,000	27,350	(6.01)	841	979K	27B
1401/06/30	28,800	28,800	29,750	29,100	0.87	829	449K	13B
1401/06/29	28,150	28,100	29,300	28,850	0.35	897	391K	11B
1401/06/28	28,550	28,200	29,650	28,750	(0.52)	829	192K	5B
1401/06/27	28,400	28,300	29,300	28,900	0.0	928	216K	6B
1401/06/23	28,900	28,100	29,600	28,900	(2.03)	929	445K	13B
1401/06/22	30,000	29,000	30,350	29,500	0.0	840	421K	12B
1401/06/21	28,750	28,750	30,850	29,500	0.17	997	863K	25B
1401/06/20	29,100	28,150	30,150	29,450	(1.83)	878	321K	9B
1401/06/19	31,050	29,400	31,500	30,000	(3.85)	1,006	667K	20B
1401/06/16	30,700	30,600	32,150	31,200	(1.11)	1,144	859K	27B
1401/06/15	32,950	30,100	32,950	31,550	(0.32)	1,613	2M	58B
1401/06/14	29,100	29,100	31,800	31,650	6.39	1,661	3M	90B
1401/06/13	29,150	28,500	30,300	29,750	2.23	1,258	748K	22B
1401/06/12	28,650	28,600	29,350	29,100	(0.34)	893	150K	4B
1401/06/09	29,050	28,950	29,450	29,200	(0.17)	924	195K	6B
1401/06/08	28,600	28,600	29,350	29,250	(1.35)	849	277K	8B
1401/06/07	28,300	28,100	30,800	29,650	0.34	1,053	496K	15B
1401/06/06	29,850	28,850	30,000	29,550	(1.01)	735	210K	6B
1401/06/02	29,800	29,050	30,500	29,850	0.17	1,151	744K	22B
1401/06/01	28,900	28,900	30,000	29,800	4.20	1,230	1M	34B
1401/05/31	29,550	28,300	29,550	28,600	(3.7)	1,055	591K	17B
1401/05/30	28,700	28,700	30,400	29,700	(0.67)	1,118	910K	27B
1401/05/29	29,000	28,550	30,400	29,900	3.10	1,464	1M	41B
1401/05/26	29,000	28,200	29,050	29,000	4.69	1,592	2M	50B
1401/05/25	26,550	26,550	28,200	27,700	2.97	1,385	993K	27B
1401/05/24	26,300	26,300	27,200	26,900	0.75	966	187K	5B
1401/05/23	26,350	25,850	28,000	26,700	(0.19)	1,119	729K	19B
1401/05/22	26,050	26,050	27,150	26,750	1.90	1,108	439K	12B
1401/05/19	26,100	26,000	26,600	26,250	(1.69)	710	192K	5B
1401/05/18	26,300	26,300	27,250	26,700	(0.93)	818	276K	7B
1401/05/15	26,000	26,000	27,300	26,950	2.86	917	497K	13B
1401/05/12	26,050	25,900	26,600	26,200	1.16	849	352K	9B
1401/05/11	25,650	25,150	26,400	25,900	0.97	848	234K	6B
1401/05/10	25,800	25,300	26,250	25,650	(0.39)	789	208K	5B
1401/05/09	26,050	25,700	27,200	25,750	(4.81)	1,083	1M	34B
1401/05/08	26,450	25,850	27,450	27,050	3.44	1,211	596K	16B
1401/05/05	25,900	25,800	26,950	26,150	(0.57)	1,051	520K	14B
1401/05/04	26,050	25,600	27,050	26,300	(1.5)	942	477K	13B
1401/05/03	26,950	26,100	27,800	26,700	(2.73)	869	470K	13B
1401/05/02	27,700	27,000	28,000	27,450	0.37	1,118	260K	7B
1401/05/01	27,350	26,450	28,350	27,350	(1.44)	1,418	651K	18B
1401/04/29	27,450	26,900	28,250	27,750	2.59	1,239	654K	18B
1401/04/28	25,500	25,500	27,500	27,050	3.05	1,431	786K	21B
1401/04/26	28,100	25,650	28,100	26,250	(2.42)	1,233	741K	19B
1401/04/25	26,550	26,300	27,000	26,900	4.47	1,732	2M	44B
1401/04/22	24,850	24,850	26,300	25,750	1.98	1,182	610K	16B
1401/04/21	25,500	24,850	26,100	25,250	(3.44)	1,208	892K	23B
1401/04/20	26,850	26,000	26,900	26,150	(4.39)	1,219	1M	35B
1401/04/18	27,900	26,800	28,300	27,350	(1.97)	1,216	342K	9B
1401/04/15	27,500	27,500	28,450	27,900	0.36	1,037	252K	7B
1401/04/14	28,050	27,550	28,250	27,800	(1.94)	1,142	407K	11B
1401/04/13	28,150	28,050	28,950	28,350	(0.53)	1,154	288K	8B
1401/04/12	27,500	27,450	28,950	28,500	1.24	1,501	398K	11B
1401/04/11	28,850	27,750	29,050	28,150	(3.43)	1,283	476K	13B
1401/04/08	29,450	28,750	30,000	29,150	(2.51)	1,292	508K	15B
1401/04/07	30,100	29,450	30,500	29,900	(2.45)	1,699	781K	23B
1401/04/06	31,800	29,700	31,800	30,650	0.33	2,011	1M	42B
1401/04/05	30,500	29,900	30,600	30,550	4.80	1,196	2M	48B
1401/04/04	29,000	28,500	29,200	29,150	4.67	1,780	940K	27B
1401/04/01	26,800	26,700	28,650	27,850	1.09	1,626	843K	23B
1401/03/31	27,500	27,000	28,150	27,550	(1.61)	1,179	200K	6B
1401/03/30	27,700	27,500	28,850	28,000	(0.18)	1,427	358K	10B
1401/03/29	29,250	27,700	29,350	28,050	(3.77)	1,933	1M	28B
1401/03/28	28,700	28,700	29,550	29,150	1.39	1,489	407K	12B
1401/03/25	29,100	28,350	29,400	28,750	(3.52)	1,877	978K	28B
1401/03/24	30,100	29,200	30,450	29,800	0.17	1,621	547K	16B
1401/03/23	29,600	29,300	30,450	29,750	1.36	1,775	486K	14B
1401/03/22	29,600	28,900	29,850	29,350	0.0	1,635	519K	15B
1401/03/21	30,300	29,050	30,800	29,350	(3.14)	1,762	674K	20B
1401/03/18	29,550	29,550	31,000	30,300	(0.98)	1,645	473K	14B
1401/03/17	29,850	29,600	32,000	30,600	0.0	2,005	904K	28B
1401/03/16	32,450	30,400	32,600	30,600	(4.23)	1,846	2M	59B
1401/03/11	31,900	30,700	32,600	31,950	1.75	2,300	1M	47B
1401/03/10	31,300	30,500	31,700	31,400	1.62	2,168	941K	30B
1401/03/09	30,850	30,200	31,550	30,900	2.66	2,490	827K	26B
1401/03/08	31,000	29,350	31,000	30,100	(2.43)	2,103	1M	41B
1401/03/07	30,700	29,200	31,450	30,850	2.83	2,677	2M	47B
1401/03/04	29,100	29,100	30,450	30,000	3.45	3,156	2M	66B
1401/03/03	29,000	28,800	30,400	29,000	(4.29)	2,628	2M	63B
1401/03/02	31,750	30,200	31,750	30,300	(4.57)	1,368	1M	37B
1401/03/01	31,900	31,250	32,300	31,750	1.76	2,006	516K	16B
1401/02/31	32,450	30,950	32,450	31,200	(4.15)	2,861	1M	44B
1401/02/28	32,600	31,400	33,450	32,550	(0.46)	6,257	930K	30B
1401/02/27	31,600	31,600	33,200	32,700	3.32	3,090	805K	26B
1401/02/21	33,650	33,450	34,850	33,900	(0.73)	3,584	2M	84B
1401/02/20	33,400	33,050	34,950	34,150	(1.73)	2,691	1M	47B
1401/02/19	35,900	33,700	36,450	34,750	(1.7)	3,249	2M	66B
1401/02/18	33,300	33,300	35,600	35,350	4.12	3,788	3M	103B
1401/02/17	34,450	32,700	35,150	33,950	(0.73)	3,084	1M	46B
1401/02/12	35,950	34,050	36,000	34,200	(4.47)	3,265	3M	102B
1401/02/11	35,200	35,000	36,150	35,800	3.92	3,322	2M	84B
1401/02/10	33,200	32,350	34,800	34,450	3.92	2,933	2M	70B
1401/02/07	33,500	32,200	33,750	33,150	2.95	5,507	2M	79B
1401/02/06	31,850	30,900	32,350	32,200	4.38	3,597	3M	92B
1401/02/05	30,050	29,900	31,700	30,850	2.15	3,403	3M	107B
1401/02/04	29,600	29,400	30,900	30,200	0.33	2,271	696K	21B
1401/01/31	30,050	29,750	30,700	30,100	(0.99)	1,804	741K	22B
1401/01/30	29,900	29,900	31,350	30,400	(1.62)	1,997	824K	25B
1401/01/29	31,750	29,700	31,750	30,900	0.65	2,298	1M	34B
1401/01/28	30,600	29,250	31,700	30,700	1.49	2,237	1M	37B
1401/01/27	29,150	28,950	30,750	30,250	3.24	1,849	582K	18B
1401/01/24	28,700	28,200	30,000	29,300	(0.34)	1,415	479K	14B
1401/01/23	30,250	29,150	30,700	29,400	(4.08)	1,336	1M	31B
1401/01/22	29,500	29,300	31,200	30,650	3.03	2,805	1M	42B
1401/01/21	30,000	29,150	30,500	29,750	1.19	1,912	863K	26B
1401/01/20	28,600	28,200	30,450	29,400	(0.68)	2,052	956K	28B
1401/01/17	28,150	28,050	29,850	29,600	4.04	2,417	2M	60B
1401/01/16	27,750	27,300	28,750	28,450	2.89	2,173	1M	34B
1401/01/15	27,800	27,000	28,500	27,650	(1.6)	2,277	1M	38B
1401/01/14	28,500	27,600	28,800	28,100	(1.06)	2,439	2M	52B
1401/01/10	28,350	27,750	29,050	28,400	1.61	1,894	782K	22B
1401/01/09	26,900	26,900	28,000	27,950	4.68	2,392	3M	74B
1401/01/07	26,400	26,350	27,000	26,700	0.19	1,594	735K	20B
1401/01/06	26,800	26,250	27,300	26,650	(0.74)	1,170	406K	11B
1400/12/28	26,550	26,500	27,100	26,850	1.13	1,181	374K	10B
1400/12/25	26,450	26,200	27,350	26,550	(0.93)	1,250	689K	18B
1400/12/24	26,200	26,200	27,200	26,800	(0.37)	1,260	672K	18B
1400/12/23	27,000	26,450	27,500	26,900	(0.92)	1,328	782K	21B
1400/12/22	27,500	26,200	27,500	27,150	2.84	2,022	969K	26B
1400/12/21	26,800	26,000	27,050	26,400	(1.86)	1,497	989K	26B
1400/12/18	27,100	26,600	27,200	26,900	0.75	1,921	832K	22B
1400/12/17	26,500	26,250	27,150	26,700	(0.56)	1,893	844K	23B
1400/12/16	26,550	26,500	27,200	26,850	0.37	2,536	1M	34B
1400/12/15	26,950	26,450	27,150	26,750	0.38	3,138	725K	19B
1400/12/14	26,300	26,050	27,150	26,650	0.57	2,306	619K	17B
1400/12/11	27,650	26,100	27,650	26,500	(3.28)	1,866	2M	46B
1400/12/09	27,600	26,800	28,050	27,400	1.67	2,131	2M	59B
1400/12/08	26,600	25,550	27,400	26,950	0.75	1,824	2M	42B
1400/12/07	25,150	25,150	27,050	26,750	3.68	2,077	2M	45B
1400/12/04	27,000	25,150	27,000	25,800	(2.46)	2,144	2M	55B
1400/12/03	27,550	26,200	27,550	26,450	(3.99)	2,122	2M	50B
1400/12/02	27,600	26,800	27,750	27,550	4.16	2,194	1M	36B
1400/12/01	24,850	24,800	27,000	26,450	2.72	2,845	2M	56B
1400/11/30	26,000	25,650	26,650	25,750	(4.63)	1,888	2M	42B
1400/11/27	29,200	26,600	29,200	27,000	(3.57)	2,368	3M	77B
1400/11/25	28,000	27,400	28,050	28,000	4.67	2,015	2M	48B
1400/11/24	26,100	26,100	26,800	26,750	4.70	2,595	3M	91B
1400/11/23	24,750	24,750	25,650	25,550	4.50	2,037	2M	39B
1400/11/20	24,550	23,750	25,300	24,450	(1.81)	3,856	1M	34B
1400/11/19	25,350	24,300	25,550	24,900	(0.6)	2,143	1M	28B
1400/11/18	24,650	24,350	26,100	25,050	(1.96)	1,772	1M	35B
1400/11/17	26,950	25,050	27,100	25,550	(3.04)	2,136	2M	56B
1400/11/16	25,700	25,500	26,450	26,350	4.56	2,444	2M	55B
1400/11/13	25,000	25,000	26,000	25,200	(4.18)	2,604	7M	168B
1400/11/11	26,950	25,850	27,650	26,300	(3.31)	2,164	2M	64B
1400/11/10	27,650	26,900	28,450	27,200	(3.89)	1,954	2M	55B
1400/11/09	28,000	27,750	28,500	28,300	4.24	2,079	2M	57B
1400/11/06	26,100	25,550	28,050	27,150	1.50	2,133	2M	53B
1400/11/05	27,000	26,600	27,950	26,750	(4.46)	516	710K	19B
1400/11/04	28,300	27,600	29,300	28,000	(3.61)	1,611	1M	34B
1400/11/03	29,700	28,750	31,250	29,050	(3.97)	1,427	2M	59B
1400/11/02	28,350	28,350	31,250	30,250	1.51	3,344	4M	110B
1400/10/29	29,750	29,750	30,800	29,800	(4.79)	940	1M	39B
1400/10/28	31,250	31,250	32,350	31,300	(4.72)	260	667K	21B
1400/10/27	33,550	31,950	35,250	32,850	(2.23)	2,776	3M	112B
1400/10/26	31,900	31,900	34,500	33,600	2.13	3,534	6M	212B
1400/10/25	32,900	32,900	32,900	32,900	(4.91)	55	448K	15B
1400/10/22	34,600	34,600	34,600	34,600	(4.95)	82	498K	17B
1400/10/21	37,600	35,750	38,600	36,400	(3.19)	1,575	2M	86B
1400/10/20	37,800	34,200	37,800	37,600	4.44	3,883	9M	337B
1400/10/19	35,700	35,700	37,850	36,000	(4.19)	2,062	3M	103B
1400/10/15	38,036	38,036	38,036	37,573	3.72	125	363K	14B
1400/10/14	33,998	33,551	36,414	36,225	4.46	1,804	1M	53B
1400/10/13	34,899	33,310	34,974	34,680	4.12	2,612	3M	92B
1400/10/12	31,500	31,260	33,491	33,309	4.43	2,437	2M	67B
1400/10/11	31,196	29,400	32,299	31,897	3.69	2,566	2M	67B
1400/10/08	30,000	28,832	31,400	30,761	2.86	2,970	3M	107B
1400/10/07	29,905	28,766	29,905	29,905	5.00	1,839	2M	55B
1400/10/06	27,144	27,144	28,501	28,481	4.93	2,447	2M	50B
1400/10/05	26,636	26,636	28,290	27,144	(1.02)	1,993	806K	22B
1400/10/04	27,140	26,841	27,966	27,423	2.96	2,492	1M	28B
1400/10/01	26,557	26,204	27,265	26,635	2.54	1,578	416K	11B
1400/09/30	25,800	25,000	26,030	25,974	4.77	1,797	647K	17B
1400/09/29	23,500	23,500	25,209	24,791	3.26	3,295	657K	16B
1400/09/28	24,076	23,303	24,369	24,009	(0.67)	1,373	276K	7B
1400/09/27	23,631	23,381	24,605	24,172	(0.02)	1,739	357K	9B
1400/09/24	23,744	23,519	24,830	24,178	(0.46)	1,225	224K	5B
1400/09/23	23,350	23,307	24,500	24,290	(0.85)	1,267	168K	4B
1400/09/22	24,604	24,079	25,286	24,499	(3.34)	1,527	712K	17B
1400/09/21	26,142	25,060	26,426	25,346	(3.91)	1,325	670K	17B
1400/09/20	27,011	26,133	27,360	26,378	(4.11)	2,000	878K	23B
1400/09/17	27,071	27,071	27,900	27,508	(0.54)	2,011	319K	9B
1400/09/16	27,358	27,124	28,000	27,657	(0.71)	1,672	270K	7B
1400/09/15	27,810	27,201	28,300	27,854	(0.89)	1,852	394K	11B
1400/09/14	28,316	27,536	28,720	28,104	(0.75)	2,026	291K	8B
1400/09/13	29,050	27,210	29,480	28,316	0.23	2,165	507K	14B
1400/09/10	27,443	27,100	29,100	28,252	0.64	2,029	987K	28B
1400/09/09	27,950	27,100	28,900	28,071	(1.19)	2,032	489K	14B
1400/09/08	27,919	27,919	29,162	28,408	(0.54)	2,279	501K	14B
1400/09/07	28,315	27,253	29,449	28,561	0.01	2,597	635K	18B
1400/09/06	28,730	28,424	29,331	28,559	(4.55)	2,019	1M	30B
1400/09/03	30,784	29,466	30,990	29,920	(3.53)	2,020	746K	22B
1400/09/02	30,612	30,612	31,948	31,016	(3.21)	3,030	584K	18B
1400/09/01	32,021	30,531	32,870	32,045	1.87	2,933	571K	18B
1400/08/30	31,990	30,140	32,450	31,456	(0.47)	2,897	757K	24B
1400/08/29	32,899	30,150	32,899	31,606	0.69	3,688	2M	65B
1400/08/26	30,999	30,390	31,570	31,388	4.39	3,598	2M	56B
1400/08/25	29,470	29,121	30,387	30,067	3.89	3,388	1M	34B
1400/08/24	27,740	27,740	29,585	28,940	1.77	2,899	893K	26B
1400/08/23	27,750	27,750	28,990	28,438	0.34	2,824	326K	9B
1400/08/22	28,588	27,610	28,588	28,341	(0.86)	2,711	321K	9B
1400/08/19	27,680	27,676	29,290	28,588	0.95	3,260	407K	12B
1400/08/18	27,600	27,500	29,080	28,319	(0.08)	3,059	178K	5B
1400/08/17	27,063	27,063	28,900	28,342	(0.08)	2,776	485K	14B
1400/08/16	29,471	27,858	30,000	28,365	(3.27)	2,540	715K	20B
1400/08/15	29,300	28,302	29,456	29,324	4.53	3,610	565K	17B
1400/08/12	27,550	27,550	28,800	28,054	1.87	2,648	306K	9B
1400/08/11	27,880	27,005	27,995	27,538	1.12	2,857	458K	13B
1400/08/10	25,660	25,660	27,891	27,234	2.53	3,029	374K	10B
1400/08/09	27,850	26,242	27,850	26,563	(3.25)	2,961	605K	16B
1400/08/08	28,503	27,078	28,901	27,455	(3.68)	3,501	700K	19B
1400/08/05	28,056	27,975	29,100	28,503	0.76	3,013	448K	13B
1400/08/04	28,260	27,823	29,100	28,288	(3.1)	2,840	726K	21B
1400/08/03	31,390	28,938	31,390	29,193	(4.16)	2,791	859K	25B
1400/08/01	31,800	29,412	31,800	30,461	(1.33)	2,778	573K	17B
1400/07/28	30,700	29,777	30,980	30,871	4.63	3,654	1M	36B
1400/07/27	28,659	28,659	29,776	29,505	4.04	4,581	1M	31B
1400/07/26	28,382	27,730	29,400	28,359	(2.83)	3,079	743K	21B
1400/07/25	30,500	28,600	30,500	29,185	(3.06)	3,332	662K	19B
1400/07/24	30,280	29,140	30,730	30,105	2.21	4,110	576K	17B
1400/07/21	31,000	29,405	31,000	29,453	(4.84)	2,451	820K	24B
1400/07/20	32,200	30,896	32,200	30,952	(4.83)	3,100	1M	42B
1400/07/19	32,260	32,060	33,298	32,522	(0.49)	3,886	434K	14B
1400/07/18	32,310	32,212	32,990	32,683	(3.0)	4,257	407K	13B
1400/07/17	34,990	32,889	34,990	33,695	(2.66)	3,547	541K	18B
1400/07/14	34,370	33,700	35,150	34,617	3.33	5,324	579K	20B
1400/07/12	34,540	32,510	34,540	33,501	(2.1)	4,951	773K	26B
1400/07/11	34,500	33,467	35,500	34,221	(2.47)	4,519	650K	22B
1400/07/10	34,640	34,071	36,130	35,087	0.88	6,724	648K	23B
1400/07/07	34,999	34,200	35,720	34,780	(1.96)	5,609	592K	21B
1400/07/06	34,600	34,600	36,940	35,474	(0.57)	6,123	553K	20B
1400/07/04	35,090	34,192	36,028	35,679	3.98	7,880	1M	47B
1400/07/03	33,440	32,750	34,832	34,313	3.43	8,353	773K	27B
1400/06/31	33,950	32,953	34,000	33,174	(4.36)	6,902	1M	41B
1400/06/30	35,600	34,589	36,010	34,687	(4.73)	2,189	826K	29B
1400/06/29	35,620	35,600	37,185	36,409	0.67	7,041	678K	25B
1400/06/28	37,590	35,872	38,500	36,167	(4.22)	5,772	1M	50B
1400/06/27	39,150	37,595	39,220	37,760	(4.58)	3,660	1M	41B
1400/06/24	41,590	39,110	41,590	39,573	(3.23)	25,563	1M	42B
1400/06/23	38,984	38,984	41,880	40,893	2.52	17,718	1M	48B
1400/06/22	40,040	38,984	41,700	39,887	(2.28)	9,829	948K	38B
1400/06/21	41,610	40,615	42,500	40,819	(4.52)	5,467	1M	58B
1400/06/20	42,230	41,500	43,650	42,752	2.69	9,409	2M	84B
1400/06/17	42,000	40,620	42,990	41,633	(0.96)	38,072	2M	76B
1400/06/16	42,150	41,689	43,200	42,038	(4.2)	22,511	2M	66B
1400/06/15	43,460	42,200	45,200	43,883	(0.6)	21,557	3M	112B
1400/06/14	44,690	43,354	45,820	44,148	(3.26)	9,711	3M	145B
1400/06/13	46,800	44,511	47,480	45,635	(0.32)	10,196	3M	134B
1400/06/10	44,700	44,500	46,300	45,783	3.81	7,564	2M	94B
1400/06/09	43,010	42,007	45,898	44,103	0.70	7,396	3M	123B
1400/06/08	43,000	42,000	45,989	43,797	(0.56)	8,308	5M	205B
1400/06/07	44,470	42,500	44,470	44,045	3.99	9,588	6M	251B
1400/06/06	40,105	40,100	42,685	42,353	4.18	10,334	4M	180B
1400/06/03	41,335	40,112	41,690	40,653	1.35	9,833	3M	104B
1400/06/02	38,400	38,400	40,430	40,112	4.17	11,274	4M	148B
1400/06/01	38,800	37,820	38,980	38,505	(0.39)	8,317	2M	61B
1400/05/31	38,100	37,702	39,470	38,657	1.62	10,821	3M	114B
1400/05/24	37,000	37,000	38,524	38,042	0.70	7,170	1M	47B
1400/05/23	38,000	37,200	38,730	37,778	(2.11)	8,497	2M	62B
1400/05/20	39,080	37,730	39,800	38,591	(1.51)	15,286	3M	99B
1400/05/19	39,210	38,600	40,346	39,181	(0.47)	10,140	2M	77B
1400/05/18	40,929	38,936	40,929	39,367	(2.93)	9,174	3M	99B
1400/05/17	39,900	39,500	41,110	40,557	3.59	8,732	4M	168B
1400/05/16	40,000	38,060	40,000	39,153	1.87	8,133	2M	98B
1400/05/13	37,800	37,732	39,160	38,435	(0.1)	7,646	2M	66B
1400/05/12	38,020	37,901	39,530	38,475	(1.6)	7,196	2M	63B
1400/05/11	37,720	37,720	39,950	39,100	1.03	7,675	2M	74B
1400/05/10	40,000	37,500	40,580	38,700	(1.7)	8,473	2M	76B
1400/05/09	38,040	37,501	40,588	39,370	1.83	10,539	4M	156B
1400/05/06	39,950	38,036	40,620	38,664	(3.43)	11,479	3M	116B
1400/05/05	41,298	38,300	41,690	40,037	0.07	8,458	3M	102B
1400/05/04	39,783	38,070	41,930	40,008	0.18	12,241	6M	222B
1400/04/28	40,071	38,802	40,071	39,935	4.64	10,189	5M	192B
1400/04/27	36,800	36,800	38,348	38,163	4.49	7,826	3M	105B
1400/04/26	35,400	35,400	37,200	36,522	1.11	11,581	2M	88B
1400/04/23	36,000	35,100	37,000	36,121	0.80	18,701	2M	74B
1400/04/22	36,012	35,057	37,491	35,835	(2.89)	13,532	4M	158B
1400/04/21	36,450	36,200	37,850	36,902	(0.73)	12,479	2M	59B
1400/04/20	35,200	35,200	37,999	37,172	2.19	9,758	3M	112B
1400/04/19	37,500	35,697	37,500	36,375	(3.19)	8,914	2M	62B
1400/04/16	37,642	36,550	38,204	37,575	1.39	8,358	2M	80B
1400/04/15	38,000	36,049	38,500	37,060	(2.33)	11,874	4M	148B
1400/04/14	36,933	36,380	38,700	37,946	2.74	9,099	2M	83B
1400/04/13	36,001	35,600	38,130	36,933	(1.16)	9,958	2M	62B
1400/04/12	36,800	36,250	37,671	37,368	4.15	11,076	5M	179B
1400/04/09	35,800	34,679	36,412	35,878	3.46	12,727	5M	192B
1400/04/08	33,000	32,860	35,212	34,679	3.41	13,816	7M	239B
1400/04/07	32,680	32,680	34,281	33,536	0.61	11,117	2M	58B
1400/04/06	33,800	32,600	34,400	33,334	(1.75)	9,832	2M	61B
1400/04/05	32,552	32,552	34,179	33,928	4.23	11,167	3M	116B
1400/04/02	33,230	32,050	33,330	32,552	(2.3)	17,345	3M	91B
1400/04/01	33,500	32,770	34,100	33,320	1.69	10,765	3M	89B
1400/03/31	32,700	32,090	33,480	32,766	(0.32)	11,254	2M	78B
1400/03/30	32,810	32,400	34,100	32,872	(3.04)	9,589	1M	36B
1400/03/29	34,255	32,800	35,080	33,902	(0.6)	8,863	2M	65B
1400/03/26	32,001	32,001	34,242	34,107	4.58	18,014	3M	106B
1400/03/25	33,400	32,426	34,300	32,612	(4.45)	15,375	2M	68B
1400/03/24	33,310	33,310	34,780	34,132	2.13	14,709	2M	66B
1400/03/23	33,530	33,259	34,750	33,419	(4.54)	11,547	4M	128B
1400/03/22	35,900	33,880	36,500	35,009	(1.73)	13,351	2M	55B
1400/03/19	36,752	34,713	37,800	35,627	(2.5)	19,509	3M	89B
1400/03/18	35,720	35,720	36,725	36,540	4.47	24,555	4M	146B
1400/03/17	32,900	32,900	36,000	34,977	1.96	30,787	5M	158B
1400/03/12	35,100	31,966	35,297	34,305	2.05	16,502	8M	273B
1400/03/11	31,559	31,559	34,881	33,617	1.20	22,521	7M	239B
1400/03/10	33,300	32,680	34,600	33,220	(3.43)	19,613	3M	102B
1400/03/09	34,645	33,400	34,645	34,399	4.25	32,535	5M	185B
1400/03/08	30,991	30,991	34,253	32,996	1.15	57,430	8M	255B
1400/03/05	31,054	31,054	31,054	32,622	(0.2)	55	18K	574M
1400/03/04	31,108	31,108	31,108	32,688	(0.17)	24	16K	488M
1400/03/03	31,172	31,172	31,172	32,745	(0.2)	30	19K	577M
1400/03/02	31,250	31,250	31,250	32,812	(0.25)	23	23K	710M
1400/03/01	31,374	31,374	31,374	32,894	(0.4)	45	36K	1B
1400/02/29	31,917	31,917	31,917	33,025	(1.7)	83	101K	3B
1400/02/28	35,100	33,345	35,100	33,596	(33.59)	2,417	2M	67B
1400/02/21	51,931	51,931	51,931	53,242	(0.55)	93	171K	9B
1400/02/20	51,937	51,937	51,937	53,537	(0.01)	9	3K	177M
1400/02/19	52,288	52,288	52,288	53,543	(0.67)	46	208K	11B
1400/02/18	52,290	52,290	52,290	53,905	0.0	5	1K	66M
1400/02/15	52,293	52,293	52,293	53,907	(0.01)	12	2K	82M
1400/02/13	52,295	52,295	52,295	53,910	0.0	6	1K	54M
1400/02/12	52,297	52,297	52,297	53,912	0.0	6	945	49M
1400/02/11	52,299	52,299	52,299	53,914	0.0	8	1K	55M
1400/02/08	52,307	52,307	52,307	53,916	(0.01)	14	4K	234M
1400/02/07	52,314	52,314	52,314	53,924	(0.01)	18	4K	200M
1400/02/06	52,316	52,316	52,316	53,931	0.0	10	1K	54M
1400/02/05	52,317	52,317	52,317	53,933	0.0	9	1K	56M
1400/02/04	52,319	52,319	52,319	53,935	0.0	4	1K	73M
1400/02/01	52,331	52,331	52,331	53,937	(0.02)	7	7K	367M
1400/01/31	53,035	53,035	53,035	53,949	(0.31)	31	142K	8B
1400/01/30	53,214	53,214	53,214	54,117	(0.34)	34	153K	8B
1400/01/29	53,392	53,392	53,392	54,299	(0.33)	34	153K	8B
1400/01/28	53,631	53,631	53,631	54,481	(0.45)	18	203K	11B
1400/01/25	53,877	53,877	53,877	54,725	(0.46)	55	202K	11B
1400/01/24	53,893	53,893	53,893	54,976	(0.03)	36	13K	683M
1400/01/23	54,400	54,400	54,400	54,992	(0.93)	70	413K	22B
1400/01/22	54,913	54,913	54,913	55,510	(0.93)	43	413K	23B
1400/01/21	55,419	55,419	55,419	56,033	(0.91)	65	404K	22B
1400/01/18	55,949	55,949	55,949	56,549	(0.95)	65	403K	23B
1400/01/17	56,488	56,488	56,488	57,090	(0.95)	59	406K	23B
1400/01/16	57,034	57,034	57,034	57,640	(0.96)	51	407K	23B
1400/01/15	57,578	57,578	57,578	58,197	(0.95)	57	403K	23B
1400/01/14	57,583	57,583	57,583	58,753	(0.01)	27	4K	224M
1400/01/11	57,594	57,594	57,594	58,758	(0.02)	30	8K	464M
1400/01/10	57,607	57,607	57,607	58,769	(0.02)	41	9K	522M
1400/01/08	57,671	57,671	57,671	58,782	(0.11)	53	47K	3B
1400/01/07	57,698	57,698	57,698	58,847	(0.05)	66	20K	1B
1399/12/27	57,742	57,742	57,742	58,875	(0.08)	103	33K	2B
1399/12/26	58,375	58,375	58,375	58,920	(1.08)	145	473K	28B
1399/12/25	60,500	57,669	62,010	59,566	1.23	44,238	8M	496B
1399/12/24	55,634	55,634	60,175	58,845	3.66	117,576	19M	1T
1399/12/23	56,161	56,161	56,161	56,769	(0.94)	114	409K	23B
1399/12/20	56,713	56,713	56,713	57,307	(0.97)	140	412K	23B
1399/12/19	56,727	56,727	56,727	57,870	(0.02)	39	10K	564M
1399/12/18	56,757	56,757	56,757	57,884	(0.05)	58	23K	1B
1399/12/17	57,306	57,306	57,306	57,915	(0.96)	79	406K	23B
1399/12/16	57,879	57,879	57,879	58,475	(0.99)	122	419K	24B
1399/12/13	58,470	58,470	58,470	59,060	(1.01)	155	410K	24B
1399/12/12	59,095	59,095	59,095	59,663	(1.06)	111	430K	25B
1399/12/11	59,701	59,701	59,701	60,301	(1.01)	170	412K	25B
1399/12/10	60,298	60,298	60,298	60,919	(0.99)	59	402K	24B
1399/12/09	60,337	60,337	60,337	61,528	(0.06)	31	26K	2B
1399/12/06	60,394	60,394	60,394	61,568	(0.09)	65	37K	2B
1399/12/05	60,417	60,417	60,417	61,626	(0.04)	55	15K	928M
1399/12/04	61,057	61,057	61,057	61,650	(1.05)	60	410K	25B
1399/12/03	61,720	61,720	61,720	62,303	(1.07)	150	420K	26B
1399/12/02	62,620	62,620	62,620	62,979	(1.44)	176	563K	35B
1399/11/29	63,334	63,334	63,334	63,897	(1.13)	284	485K	31B
1399/11/28	64,626	64,626	64,921	64,626	(2.0)	3,143	3M	190B
1399/11/27	66,760	63,570	66,768	65,944	4.69	41,618	16M	1T
1399/11/26	61,788	60,008	63,608	62,989	4.97	33,994	3M	207B
1399/11/25	56,961	56,961	61,610	60,008	3.24	82,955	19M	1T
1399/11/21	57,552	57,552	57,552	58,123	(4.06)	479	605K	35B
1399/11/20	59,573	59,573	59,573	60,581	(3.39)	296	505K	30B
1399/11/19	62,708	62,708	62,708	62,708	(5.0)	773	1M	74B
1399/11/18	68,700	63,755	68,700	66,008	(1.64)	5,046	4M	291B
1399/11/15	67,480	63,250	67,480	67,110	4.42	28,613	4M	248B
1399/11/14	66,612	66,612	66,612	64,267	1.30	19,685	221K	15B
1399/11/13	64,958	64,958	64,958	63,440	2.55	20,488	432K	28B
1399/11/12	63,522	63,522	63,522	61,865	2.26	13,225	383K	24B
1399/11/11	61,948	61,948	61,948	60,498	2.54	24,019	431K	27B
1399/11/08	60,926	60,926	60,926	58,999	1.68	18,570	335K	20B
1399/11/07	59,777	59,777	59,777	58,025	1.92	19,591	383K	23B
1399/11/06	55,690	54,120	57,433	56,931	4.08	27,435	5M	300B
1399/11/05	55,071	49,827	55,071	54,699	4.29	45,790	13M	719B
1399/11/04	52,645	52,645	52,645	52,449	4.61	31,504	919K	48B
1399/11/01	46,792	46,792	51,716	50,139	1.80	128,673	25M	1T
1399/10/30	49,254	49,254	49,254	49,254	(5.0)	731	1M	62B
1399/10/29	50,000	47,622	52,634	51,846	3.43	200,139	27M	1T
1399/10/27	50,128	50,126	50,128	50,128	5.00	90,165	22M	1T
1399/10/24	47,741	47,741	47,741	47,741	5.00	32,898	1M	65B
1399/10/23	45,468	45,468	45,468	45,468	5.00	37,797	2M	73B
1399/10/22	43,303	43,303	43,303	43,303	5.00	47,162	2M	81B
1399/10/20	41,241	41,241	41,241	41,241	5.00	13,921	1M	53B
1399/10/17	39,278	39,278	39,278	39,278	5.00	71,303	2M	66B
1399/10/16	37,408	37,408	37,408	37,408	5.00	55,132	2M	64B
1399/10/15	35,627	35,627	35,627	35,627	5.00	39,114	2M	58B
1399/10/14	33,931	33,931	33,931	33,931	5.00	44,960	2M	61B
1399/10/13	32,316	32,316	32,316	32,316	5.00	51,947	2M	54B
1399/10/10	30,778	30,778	30,778	30,778	5.00	51,490	2M	57B
1399/10/09	29,313	29,313	29,313	29,313	5.00	30,078	2M	54B
1399/10/08	29,124	29,124	29,124	27,918	0.65	35,017	237K	7B
1399/10/07	28,912	28,912	28,912	27,738	0.73	39,694	269K	8B
1399/10/06	28,703	28,703	28,703	27,536	0.73	39,246	266K	8B
1399/10/03	28,555	28,555	28,555	27,337	0.52	25,091	194K	6B
1399/10/02	28,426	28,426	28,426	27,196	0.45	25,131	170K	5B
1399/10/01	28,293	28,293	28,293	27,073	0.47	20,426	177K	5B
1399/09/30	28,166	28,166	28,166	26,946	0.45	20,850	168K	5B
1399/09/29	28,059	28,059	28,059	26,825	0.38	20,947	142K	4B
1399/09/26	27,973	27,973	27,973	26,723	0.31	17,441	118K	3B
1399/09/25	27,859	27,859	27,859	26,641	0.41	22,973	155K	4B
1399/09/24	27,741	27,741	27,741	26,533	0.43	21,900	163K	5B
1399/09/23	27,659	27,659	27,659	26,420	0.30	16,751	113K	3B
1399/09/22	27,548	27,548	27,548	26,342	0.40	21,640	153K	4B
1399/09/19	27,394	27,394	27,394	26,237	0.56	33,618	225K	6B
1399/09/18	27,226	27,226	27,226	26,090	0.62	36,924	248K	7B
1399/09/17	27,052	27,052	27,052	25,930	0.64	38,231	258K	7B
1399/09/16	26,411	26,411	26,411	25,764	2.43	41,597	971K	26B
1399/09/15	26,250	26,250	26,250	25,154	0.62	36,566	246K	6B
1399/09/12	25,000	25,000	25,000	25,000	2400.00	4,445,627	30M	750B