Name: تولیدات پتروشیمی قائد بصیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدات پتروشیمی قائد بصیر
شبصیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,970	14,970	15,400	15,040	(2.53)	1,442	29M	441B
1405/06/28	16,000	15,390	16,000	15,430	(2.71)	670	11M	162B
1405/06/25	15,980	15,270	15,980	15,860	2.19	1,618	25M	392B
1405/06/24	15,520	15,510	15,520	15,520	2.99	391	7M	113B
1405/06/23	15,500	14,730	15,550	15,070	(0.72)	1,927	28M	419B
1405/06/22	15,240	14,800	15,240	15,180	2.57	1,118	23M	344B
1405/06/21	14,800	14,690	14,800	14,800	2.99	395	9M	133B
1405/06/18	14,250	14,010	14,430	14,370	2.57	1,257	28M	398B
1405/06/17	14,010	14,010	14,010	14,010	2.94	275	7M	95B
1405/06/16	13,610	13,610	13,610	13,610	2.95	303	10M	129B
1405/06/15	13,310	12,990	13,310	13,220	2.24	772	13M	176B
1405/06/14	12,600	12,480	12,970	12,930	2.62	1,838	45M	582B
1405/06/11	12,580	12,580	12,950	12,600	(2.78)	1,418	25M	310B
1405/06/10	13,200	12,590	13,350	12,960	(0.08)	1,900	37M	482B
1405/06/09	12,850	12,760	13,440	12,970	(1.07)	1,425	20M	257B
1405/06/08	13,130	12,850	13,130	13,110	2.82	1,636	36M	474B
1405/06/07	13,130	12,850	13,130	13,110	2.82	1,636	36M	474B
1405/06/04	12,750	12,670	12,750	12,750	2.99	509	9M	115B
1405/06/03	12,220	11,990	12,450	12,380	2.40	1,424	32M	394B
1405/06/02	11,600	11,480	12,170	12,090	2.28	2,035	46M	552B
1405/06/01	11,960	11,550	12,020	11,820	0.60	1,883	30M	352B
1405/05/31	11,630	11,560	11,970	11,750	1.03	1,653	25M	289B
1405/05/28	11,590	11,590	11,870	11,630	(2.6)	2,326	52M	607B
1405/05/27	12,050	11,900	12,250	11,940	(2.61)	1,955	33M	397B
1405/05/26	12,270	12,130	12,270	12,260	2.85	1,480	30M	364B
1405/05/25	11,620	11,560	12,260	11,920	0.08	2,768	52M	617B
1405/05/24	12,500	11,790	12,500	11,910	(1.98)	2,176	40M	481B
1405/05/21	12,160	11,990	12,160	12,150	2.88	1,889	46M	554B
1405/05/20	12,160	11,990	12,160	12,150	2.88	1,889	46M	554B
1405/05/19	11,650	11,500	11,860	11,810	2.52	1,382	32M	377B
1405/05/18	11,680	11,010	11,680	11,520	1.59	5,731	141M	2T
1405/05/17	11,340	11,340	11,340	11,340	3.00	273	10M	109B
1405/05/14	11,010	11,010	11,010	11,010	2.99	640	60M	665B
1405/05/13	10,690	10,690	10,690	10,690	2.99	264	19M	207B
1405/05/12	10,690	10,690	10,690	10,690	2.99	264	19M	207B
1405/05/11	10,380	10,380	10,380	10,380	2.98	366	31M	317B
1405/05/10	10,080	10,080	10,080	10,080	2.96	1,766	120M	1T
1405/05/07	9,790	9,790	9,790	9,790	2.94	538	45M	437B
1405/05/06	9,510	9,510	9,510	9,510	2.92	184	15M	147B
1405/05/05	9,240	9,240	9,240	9,240	2.90	201	11M	103B
1405/05/04	8,980	8,980	8,980	8,980	2.98	167	16M	142B
1405/05/03	8,720	8,720	8,720	8,720	2.95	139	9M	80B
1405/04/31	8,840	8,340	8,840	8,470	(1.4)	1,807	41M	343B
1405/04/30	8,470	8,470	8,610	8,590	2.75	307	10M	86B
1405/04/29	8,420	8,130	8,420	8,360	2.20	1,292	34M	286B
1405/04/28	8,150	8,150	8,650	8,180	(2.62)	972	56M	455B
1405/04/27	8,400	8,400	8,400	8,400	(2.89)	126	2M	15B
1405/04/24	8,650	8,650	8,650	8,650	(2.92)	401	5M	46B
1405/04/23	8,910	8,910	8,910	8,910	(2.94)	251	4M	32B
1405/04/22	9,180	9,180	9,180	9,180	(2.96)	227	3M	29B
1405/04/21	9,460	9,460	9,460	9,460	(2.97)	109	2M	17B
1405/04/20	9,750	9,750	9,750	9,750	(2.99)	262	3M	33B
1405/04/17	10,030	10,030	10,180	10,050	(2.8)	1,200	17M	171B
1405/04/16	10,150	10,040	10,380	10,340	2.58	1,565	30M	308B
1405/04/15	10,040	10,040	10,230	10,080	(2.61)	2,780	61M	620B
1405/04/14	10,040	10,040	10,230	10,080	(2.61)	2,780	61M	620B
1405/04/13	10,040	10,040	10,230	10,080	(2.61)	2,780	61M	620B
1405/04/10	10,040	10,040	10,230	10,080	(2.61)	2,780	61M	620B
1405/04/09	10,760	10,140	10,760	10,350	(0.96)	1,626	33M	342B
1405/04/03	12,050	12,020	12,050	12,050	2.99	1,112	29M	344B
1405/04/01	11,670	11,670	11,950	11,700	(2.74)	1,709	40M	465B
1405/03/31	12,030	11,670	12,390	12,030	0.0	2,932	56M	679B
1405/03/30	12,090	11,550	12,090	12,030	2.47	3,623	101M	1T
1405/03/27	11,740	11,550	11,740	11,740	2.98	2,250	74M	868B
1405/03/26	11,400	11,400	11,400	11,400	2.98	666	21M	242B
1405/03/25	11,070	11,070	11,070	11,070	2.98	332	12M	137B
1405/03/24	10,750	10,750	10,750	10,750	2.97	125	5M	53B
1405/03/23	10,440	10,440	10,440	10,440	2.96	487	15M	160B
1405/03/20	10,150	9,880	10,150	10,140	2.84	2,147	61M	617B
1405/03/19	9,860	9,860	9,860	9,860	2.92	267	7M	68B
1405/03/18	9,580	9,580	9,580	9,580	(2.94)	337	6M	60B
1405/03/17	9,870	9,840	9,870	9,870	2.92	2,166	51M	500B
1405/03/16	9,540	9,540	9,780	9,590	(2.44)	2,590	44M	426B
1405/03/13	9,830	9,830	9,830	9,830	(2.96)	401	6M	56B
1405/03/12	10,110	10,110	10,380	10,130	(2.78)	2,792	46M	465B
1405/03/11	10,870	10,270	10,870	10,490	(0.85)	3,004	49M	519B
1405/03/10	10,580	10,580	10,580	10,580	2.92	599	20M	212B
1405/03/09	10,280	10,120	10,300	10,280	2.80	1,021	25M	252B
1405/03/06	9,950	9,950	10,170	10,000	(2.44)	3,641	68M	676B
1405/03/05	9,950	9,950	10,170	10,000	(2.44)	3,641	68M	676B
1405/03/04	10,420	9,910	10,420	10,250	1.28	4,164	80M	824B
1405/03/03	10,120	10,120	10,120	10,120	2.95	239	8M	84B
1405/03/02	9,490	9,490	10,070	9,830	0.51	6,967	187M	2T
1405/02/30	10,000	9,700	10,300	9,780	(2.4)	1,684	48M	466B
1404/12/04	15,750	15,310	15,750	15,420	0.59	417	2M	34B
1404/12/03	15,320	15,320	15,790	15,330	(2.91)	429	7M	113B
1404/12/02	15,790	15,790	15,790	15,790	(2.95)	129	2M	26B
1404/11/29	16,370	16,220	16,490	16,270	(2.69)	327	2M	26B
1404/11/28	16,850	16,400	16,970	16,720	1.33	306	3M	43B
1404/11/27	16,480	16,480	16,970	16,500	(2.83)	630	8M	135B
1404/11/26	16,980	16,980	16,980	16,980	(2.97)	136	2M	30B
1404/11/25	18,180	17,140	18,180	17,500	(0.91)	468	4M	72B
1404/11/21	17,580	17,470	18,150	17,660	(1.62)	1,466	4M	73B
1404/11/20	17,950	17,950	17,950	17,950	(2.97)	272	6M	104B
1404/11/19	19,470	18,380	19,470	18,500	(2.32)	607	7M	129B
1404/11/18	18,970	18,610	18,970	18,940	2.82	445	9M	169B
1404/11/14	18,420	18,420	18,420	18,420	2.96	544	20M	362B
1404/11/13	17,890	17,890	17,890	17,890	2.99	294	10M	175B
1404/11/12	17,390	16,870	17,390	17,370	2.84	504	13M	218B
1404/11/11	17,660	16,640	17,660	16,890	(1.52)	300	3M	55B
1404/11/08	17,050	17,050	17,730	17,150	(2.39)	759	11M	197B
1404/11/07	17,570	17,570	17,570	17,570	(2.98)	106	2M	30B
1404/11/06	18,110	18,110	18,110	18,110	(3.0)	71	1M	27B
1404/11/05	18,670	18,670	18,670	18,670	(2.96)	294	5M	84B
1404/11/04	19,780	19,160	19,780	19,240	(2.58)	885	9M	169B
1404/11/01	19,750	19,410	19,750	19,750	2.97	367	10M	200B
1404/10/30	18,990	18,980	19,620	19,180	(1.94)	1,194	22M	425B
1404/10/29	20,220	19,070	20,230	19,560	(0.46)	1,520	21M	410B
1404/10/28	19,760	19,000	19,760	19,650	2.40	1,277	23M	459B
1404/10/24	19,190	19,190	19,190	19,190	(2.98)	414	11M	204B
1404/10/23	20,110	19,160	20,110	19,780	1.28	1,779	21M	411B
1404/10/22	19,530	19,530	19,530	19,530	2.95	193	6M	126B
1404/10/21	18,000	18,000	19,020	18,970	2.71	367	8M	152B
1404/10/20	18,190	18,190	19,310	18,470	(1.49)	1,932	36M	661B
1404/10/17	18,750	18,750	18,750	18,750	2.97	326	11M	215B
1404/10/16	18,210	18,210	18,210	18,210	3.00	372	11M	201B
1404/10/15	17,680	17,680	17,680	17,680	2.97	441	14M	249B
1404/10/14	17,000	16,700	17,200	17,170	2.81	1,298	34M	575B
1404/10/10	15,840	15,840	16,790	16,700	2.39	916	21M	357B
1404/10/09	16,580	16,290	16,590	16,310	(2.86)	994	11M	175B
1404/10/08	16,870	15,980	16,870	16,790	2.50	2,125	41M	682B
1404/10/07	16,380	16,380	16,380	16,380	2.95	249	9M	142B
1404/10/06	15,910	15,910	15,910	15,910	2.98	380	14M	218B
1404/10/03	15,370	15,370	15,450	15,450	3.00	371	10M	153B
1404/10/02	15,160	14,690	15,260	15,000	0.40	704	5M	75B
1404/10/01	15,610	14,800	15,610	14,940	(2.03)	588	3M	52B
1404/09/30	15,320	15,110	15,410	15,250	(0.2)	674	5M	70B
1404/09/29	15,010	15,010	15,310	15,280	2.76	477	7M	100B
1404/09/26	15,120	14,710	15,120	14,870	(1.06)	741	4M	58B
1404/09/25	15,240	14,750	15,510	15,030	(1.12)	1,249	9M	135B
1404/09/24	14,870	14,870	15,240	15,200	2.70	564	6M	97B
1404/09/23	14,670	14,500	15,000	14,800	1.23	518	3M	45B
1404/09/22	14,510	14,400	14,900	14,620	0.21	807	14M	201B
1404/09/19	14,860	14,400	14,860	14,590	1.11	658	7M	102B
1404/09/18	14,120	14,120	14,440	14,430	2.92	580	11M	157B
1404/09/17	13,920	13,870	14,130	14,020	1.45	407	4M	63B
1404/09/16	13,780	13,670	13,980	13,820	0.80	488	5M	71B
1404/09/15	13,520	13,450	13,720	13,710	2.85	539	13M	177B
1404/09/12	13,590	13,160	13,590	13,330	(0.3)	1,393	10M	127B
1404/09/11	13,400	13,120	13,400	13,370	2.77	739	13M	177B
1404/09/10	13,010	12,960	13,010	13,010	2.93	445	10M	131B
1404/09/09	12,500	12,380	12,680	12,640	2.60	365	8M	96B
1404/09/08	12,290	12,180	12,500	12,320	1.07	709	4M	47B
1404/09/05	12,350	12,130	12,350	12,190	0.08	566	7M	85B
1404/09/04	12,270	12,090	12,270	12,180	1.00	390	5M	56B
1404/09/02	12,200	11,980	12,250	12,060	0.58	422	2M	26B
1404/09/01	12,010	11,810	12,460	11,990	(0.99)	382	2M	25B
1404/08/28	12,300	11,990	12,380	12,110	(0.25)	228	2M	24B
1404/08/27	12,230	12,130	12,230	12,140	0.33	504	2M	19B
1404/08/26	11,950	11,940	12,290	12,100	1.26	690	4M	52B
1404/08/25	11,990	11,870	12,010	11,950	0.08	664	5M	61B
1404/08/24	12,160	11,860	12,170	11,940	0.25	516	2M	18B
1404/08/21	11,900	11,760	12,040	11,910	0.51	511	2M	22B
1404/08/20	11,890	11,800	12,110	11,850	0.08	357	2M	19B
1404/08/19	12,000	11,680	12,200	11,840	(1.0)	1,720	4M	53B
1404/08/18	12,370	11,950	12,370	11,960	(2.84)	806	6M	72B
1404/08/17	12,150	12,150	12,580	12,310	0.49	229	1M	15B
1404/08/14	12,240	12,100	12,420	12,250	0.08	339	2M	30B
1404/08/13	12,400	12,110	12,480	12,240	(1.92)	554	8M	95B
1404/08/12	12,330	12,240	12,680	12,480	1.30	292	4M	54B
1404/08/11	12,250	12,110	12,630	12,320	(1.28)	382	3M	41B
1404/08/10	13,060	12,320	13,060	12,480	(1.73)	397	3M	40B
1404/08/07	12,770	12,510	12,790	12,700	2.25	493	8M	103B
1404/08/06	12,170	12,170	12,500	12,420	1.39	314	3M	34B
1404/08/05	12,480	12,080	12,600	12,250	(0.57)	653	4M	52B
1404/08/04	12,270	12,260	12,450	12,320	0.98	243	2M	22B
1404/08/03	12,370	12,000	12,370	12,200	1.58	307	3M	41B
1404/07/30	12,120	11,780	12,210	12,010	0.08	491	3M	40B
1404/07/29	11,870	11,850	12,100	12,000	2.13	602	6M	76B
1404/07/28	12,080	11,620	12,080	11,750	(1.84)	1,362	7M	86B
1404/07/27	12,050	11,830	12,050	11,970	2.31	539	8M	91B
1404/07/26	11,500	11,500	11,710	11,700	2.90	469	11M	124B
1404/07/23	11,470	11,240	11,480	11,370	(0.7)	1,431	4M	51B
1404/07/22	11,570	11,310	11,700	11,450	(1.04)	1,190	8M	90B
1404/07/21	11,660	11,380	11,660	11,570	2.12	654	8M	88B
1404/07/20	11,330	11,330	11,330	11,330	3.00	148	3M	37B
1404/07/19	11,000	10,890	11,000	11,000	3.00	254	6M	69B
1404/07/16	10,680	10,600	10,680	10,680	2.99	488	14M	144B
1404/07/15	10,130	10,110	10,380	10,370	2.88	508	10M	105B
1404/07/14	9,990	9,820	10,100	10,080	2.75	684	15M	151B
1404/07/13	9,990	9,690	9,990	9,810	1.13	433	7M	66B
1404/07/12	9,430	9,430	9,700	9,700	2.97	245	6M	62B
1404/07/09	9,440	9,420	9,440	9,420	(2.99)	1,356	6M	61B
1404/07/08	9,990	9,590	9,990	9,710	(1.72)	1,668	14M	134B
1404/07/07	9,880	9,880	9,880	9,880	2.92	171	4M	41B
1404/07/06	9,520	9,520	9,660	9,600	2.35	103	2M	20B
1404/07/05	9,110	9,110	9,390	9,380	2.85	516	12M	113B
1404/07/02	9,250	9,090	9,250	9,120	(2.67)	1,079	6M	58B
1404/07/01	9,530	9,270	9,620	9,370	(1.26)	1,880	4M	35B
1404/06/31	9,450	9,450	9,750	9,490	0.21	314	1M	13B
1404/06/30	9,370	9,360	9,620	9,470	(1.04)	547	3M	30B
1404/06/29	9,460	9,460	9,460	9,570	(1.85)	78	2M	16B
1404/06/26	9,830	9,650	9,830	9,750	(0.81)	406	3M	24B
1404/06/25	9,930	9,740	9,930	9,830	(1.01)	343	2M	23B
1404/06/24	10,300	9,840	10,300	9,930	(1.1)	719	4M	43B
1404/06/23	9,830	9,800	10,120	10,040	2.14	281	3M	30B
1404/06/22	10,070	9,740	10,070	9,830	(0.3)	320	1M	14B
1404/06/18	10,200	9,800	10,200	9,860	(0.7)	536	5M	45B
1404/06/17	9,780	9,670	10,030	9,930	1.95	600	5M	50B
1404/06/16	9,970	9,660	9,970	9,740	0.10	328	1M	13B
1404/06/15	9,980	9,610	9,990	9,730	0.21	319	3M	26B
1404/06/12	9,850	9,660	9,870	9,710	1.25	167	2M	18B
1404/06/11	9,350	9,350	9,600	9,590	2.79	475	7M	65B
1404/06/09	9,050	9,050	9,540	9,330	0.11	246	2M	23B
1404/06/08	9,530	9,320	9,530	9,320	(2.92)	1,277	3M	28B
1404/06/05	9,830	9,510	9,830	9,600	0.0	109	1M	10B
1404/06/04	9,790	9,560	9,790	9,600	(0.1)	297	2M	18B
1404/06/03	9,860	9,500	9,950	9,610	(0.62)	369	3M	28B
1404/06/01	9,720	9,570	9,760	9,670	0.42	391	3M	29B
1404/05/29	9,680	9,510	9,860	9,630	0.42	364	3M	25B
1404/05/28	9,450	9,400	9,730	9,590	0.31	244	2M	18B
1404/05/27	9,630	9,490	9,750	9,560	(0.1)	363	2M	16B
1404/05/26	9,570	9,550	9,570	9,570	2.90	549	4M	36B
1404/05/25	9,180	9,180	9,620	9,300	(1.69)	577	4M	37B
1404/05/22	9,390	9,380	9,400	9,460	(2.17)	183	2M	18B
1404/05/21	10,140	9,630	10,140	9,670	(2.52)	221	2M	22B
1404/05/20	9,990	9,900	10,170	9,920	(2.75)	253	3M	29B
1404/05/19	10,320	9,900	10,320	10,200	1.80	321	4M	42B
1404/05/18	9,710	9,710	10,230	10,020	0.20	210	742K	7B
1404/05/15	10,290	9,810	10,290	10,000	(1.09)	296	2M	19B
1404/05/14	10,210	9,980	10,480	10,110	(0.69)	939	2M	21B
1404/05/13	9,940	9,940	10,290	10,180	(0.59)	281	1M	12B
1404/05/12	9,950	9,950	10,260	10,240	2.71	456	6M	57B
1404/05/11	10,270	9,970	10,270	9,970	(2.92)	904	14M	141B
1404/05/08	10,270	10,270	10,400	10,270	(2.93)	464	10M	103B
1404/05/07	10,430	10,430	10,430	10,580	(1.58)	69	1M	14B
1404/05/06	10,930	10,750	10,930	10,750	(2.98)	245	5M	58B
1404/05/05	11,110	11,070	11,350	11,080	(2.89)	821	8M	92B
1404/05/04	11,320	11,310	11,870	11,410	(2.06)	1,236	10M	112B
1404/05/01	11,860	11,600	11,860	11,650	(2.51)	1,061	11M	132B
1404/04/31	12,200	11,830	12,200	11,950	(1.97)	183	2M	27B
1404/04/30	11,910	11,910	12,200	12,190	2.87	214	4M	43B
1404/04/29	12,000	11,710	12,000	11,850	0.42	738	11M	125B
1404/04/28	11,750	11,710	11,990	11,800	0.94	586	5M	57B
1404/04/25	11,600	11,550	11,860	11,690	1.48	486	4M	45B
1404/04/24	11,340	11,340	11,680	11,520	1.59	327	3M	31B
1404/04/23	11,060	11,060	11,600	11,340	0.53	913	6M	64B
1404/04/22	11,520	11,030	11,590	11,280	0.18	1,173	8M	85B
1404/04/21	11,400	11,160	11,450	11,260	1.26	448	4M	43B
1404/04/18	11,090	11,070	11,370	11,120	(2.54)	389	3M	31B
1404/04/17	11,450	11,410	11,690	11,410	(2.98)	510	7M	77B
1404/04/16	11,820	11,540	12,170	11,760	(0.51)	1,884	10M	118B
1404/04/11	11,770	11,770	12,300	11,820	(2.56)	3,675	33M	387B
1404/04/10	12,050	12,050	12,050	12,130	(2.33)	74	2M	24B
1404/04/09	12,250	12,250	12,250	12,420	(1.58)	51	1M	17B
1404/04/08	12,620	12,620	12,620	12,620	(3.0)	97	3M	39B
1404/04/07	13,010	13,010	13,010	13,010	(2.98)	91	3M	38B
1404/03/21	13,350	13,240	13,560	13,410	0.60	232	2M	31B
1404/03/20	13,090	13,090	13,490	13,330	1.76	485	4M	50B
1404/03/19	13,380	13,000	13,380	13,100	0.0	557	4M	49B
1404/03/18	13,270	12,910	13,480	13,100	(1.5)	1,298	6M	80B
1404/03/17	13,330	13,270	13,660	13,300	(2.78)	888	3M	43B
1404/03/13	13,580	13,500	13,780	13,680	0.74	489	3M	46B
1404/03/12	13,400	13,330	13,650	13,580	1.49	511	6M	79B
1404/03/11	13,890	13,270	13,890	13,380	(2.19)	1,552	5M	64B
1404/03/10	13,990	13,460	13,990	13,680	(0.07)	1,214	7M	93B
1404/03/07	13,980	13,570	13,980	13,690	(2.07)	2,696	9M	120B
1404/03/06	14,240	13,450	14,240	13,980	1.08	968	11M	156B
1404/02/30	16,000	15,400	16,000	15,430	(2.77)	4,711	17M	260B
1404/02/29	15,920	15,670	15,920	15,870	2.65	2,546	25M	389B
1404/02/28	15,280	15,100	15,480	15,460	2.86	586	11M	177B
1404/02/27	15,030	14,800	15,030	15,030	2.95	1,517	33M	494B
1404/02/24	14,600	14,600	14,600	14,600	2.96	200	5M	68B
1404/02/23	14,180	14,180	14,180	14,180	2.98	180	4M	61B
1404/02/22	13,770	13,770	13,770	13,770	2.99	256	5M	71B
1404/02/21	13,700	13,170	13,700	13,370	(0.52)	601	3M	38B
1404/02/20	13,820	13,190	13,820	13,440	(0.15)	773	6M	85B
1404/02/17	13,130	13,130	13,490	13,460	2.75	534	6M	85B
1404/02/16	13,400	12,980	13,400	13,100	0.0	472	2M	28B
1404/02/15	12,910	12,900	13,290	13,100	0.69	523	3M	35B
1404/02/14	12,940	12,940	13,300	13,010	(2.47)	1,249	5M	65B
1404/02/13	13,340	13,340	13,540	13,340	(2.98)	379	4M	47B
1404/02/10	13,790	13,460	13,800	13,750	2.38	400	4M	53B
1404/02/09	13,160	13,160	13,550	13,430	0.0	836	7M	89B
1404/02/08	13,640	13,240	13,980	13,430	(1.54)	1,051	4M	60B
1404/02/07	13,750	13,610	13,850	13,640	(2.78)	572	3M	45B
1404/02/06	14,360	13,800	14,360	14,030	0.50	442	3M	41B
1404/02/03	14,130	13,660	14,390	13,960	(0.78)	507	3M	48B
1404/02/02	13,560	13,420	14,240	14,070	1.74	676	6M	82B
1404/02/01	13,900	13,100	13,900	13,830	2.44	546	9M	121B
1404/01/31	13,500	13,500	13,500	13,500	2.97	124	4M	53B
1404/01/30	12,890	12,890	13,200	13,110	2.26	463	6M	75B
1404/01/27	12,130	12,130	12,870	12,820	2.56	433	6M	73B
1404/01/26	12,990	12,470	12,990	12,500	(2.72)	686	8M	96B
1404/01/25	12,900	12,600	12,900	12,850	2.55	508	5M	70B
1404/01/24	12,530	12,530	12,530	12,530	2.96	106	4M	52B
1404/01/23	12,200	11,850	12,200	12,170	2.70	763	8M	103B
1404/01/20	11,850	11,850	11,850	11,850	2.95	305	13M	153B
1404/01/19	11,510	11,510	11,690	11,510	1.41	101	1M	15B
1404/01/18	11,470	11,230	11,470	11,350	(1.05)	607	2M	27B
1404/01/17	11,870	11,350	11,870	11,470	(1.21)	473	2M	23B
1404/01/16	11,410	11,310	11,850	11,610	(0.34)	956	3M	32B
1404/01/10	11,510	11,510	11,830	11,650	0.17	330	2M	19B
1404/01/09	11,900	11,470	11,900	11,630	(0.26)	380	2M	18B
1404/01/06	11,910	11,410	11,920	11,660	0.69	283	1M	16B
1404/01/05	11,140	11,140	11,820	11,580	0.87	184	988K	12B
1403/12/28	11,680	11,360	11,680	11,480	(1.96)	696	2M	23B
1403/12/27	11,820	11,530	12,070	11,710	(0.93)	1,749	2M	25B
1403/12/26	12,060	11,680	12,080	11,820	0.77	341	2M	18B
1403/12/25	11,400	11,400	11,730	11,730	2.99	298	4M	42B
1403/12/22	11,300	11,300	11,790	11,390	(2.15)	620	4M	41B
1403/12/21	11,670	11,620	12,010	11,640	(2.76)	797	3M	34B
1403/12/20	11,840	11,840	12,490	11,970	(1.89)	452	3M	36B
1403/12/19	12,170	12,170	12,570	12,200	(2.71)	550	9M	108B
1403/12/18	12,850	12,470	12,850	12,540	(2.41)	1,358	3M	40B
1403/12/15	12,710	12,710	13,250	12,850	(1.91)	3,716	8M	106B
1403/12/14	13,030	13,030	13,480	13,100	(2.46)	734	4M	56B
1403/12/13	13,320	13,320	13,680	13,430	(2.18)	321	3M	40B
1403/12/12	13,920	13,550	14,090	13,730	0.0	381	953K	13B
1403/12/11	13,410	13,410	13,890	13,730	0.15	407	1M	17B
1403/12/08	13,250	13,250	13,920	13,710	1.41	492	2M	33B
1403/12/07	13,530	13,400	13,530	13,520	2.89	506	6M	84B
1403/12/06	13,090	12,900	13,140	13,140	2.98	281	4M	58B
1403/12/05	12,900	12,690	13,090	12,760	0.16	312	2M	20B
1403/12/04	13,300	12,670	13,300	12,740	(2.45)	1,729	5M	57B
1403/12/01	13,160	12,900	13,320	13,060	0.93	843	3M	36B
1403/11/30	12,890	12,790	13,170	12,940	(1.75)	1,462	4M	49B
1403/11/29	13,100	13,100	13,680	13,170	(2.44)	1,584	6M	82B
1403/11/28	13,500	13,500	13,500	13,500	(2.95)	731	5M	68B
1403/11/27	13,690	13,690	13,690	13,910	(1.42)	596	1M	17B
1403/11/23	14,490	14,070	14,490	14,110	(2.69)	1,444	4M	51B
1403/11/21	14,360	14,340	14,780	14,500	0.97	1,099	6M	88B
1403/11/17	14,370	14,200	14,370	14,360	2.87	928	12M	178B
1403/11/16	13,960	13,610	13,960	13,960	2.95	420	7M	99B
1403/11/15	13,680	13,390	13,680	13,560	2.03	672	6M	84B
1403/11/01	19,250	19,150	19,900	19,200	(2.54)	728	5M	100B
1403/10/30	19,650	19,550	20,100	19,700	(2.23)	610	2M	39B
1403/10/29	20,950	20,150	21,000	20,150	(2.89)	316	2M	47B
1403/10/26	21,200	20,450	21,350	20,750	0.0	330	1M	30B
1403/10/24	20,250	20,200	21,200	20,750	0.73	538	3M	54B
1403/10/23	20,600	20,600	20,700	20,600	(2.83)	336	2M	38B
1403/10/22	21,100	21,050	21,950	21,200	(2.17)	1,068	6M	125B
1403/10/19	21,870	21,440	21,870	21,670	2.02	696	3M	55B
1403/10/18	21,290	20,910	21,320	21,240	2.61	861	5M	103B
1403/10/17	20,780	20,160	20,780	20,700	2.58	1,164	8M	161B
1403/10/16	20,200	19,600	20,200	20,180	2.85	466	6M	130B
1403/10/15	19,620	19,580	19,620	19,620	2.99	228	2M	45B
1403/10/12	18,680	18,510	19,240	19,050	1.98	587	4M	74B
1403/10/11	18,250	18,250	19,280	18,680	(0.43)	793	4M	73B
1403/10/10	18,760	18,760	19,000	18,760	(2.95)	959	10M	192B
1403/10/09	19,840	19,290	19,840	19,330	(2.77)	1,357	8M	163B
1403/10/08	20,280	19,320	20,300	19,880	0.86	1,634	9M	176B
1403/10/05	19,710	19,530	19,710	19,710	2.98	1,933	24M	465B
1403/10/04	19,150	19,150	19,150	19,140	2.90	96	2M	34B
1403/10/03	18,600	18,140	18,600	18,600	2.99	204	2M	46B
1403/10/02	18,120	17,690	18,120	18,060	2.61	402	4M	75B
1403/10/01	17,600	17,190	17,600	17,600	2.98	199	6M	101B
1403/09/28	16,570	16,570	17,420	17,090	0.12	531	5M	86B
1403/09/27	17,500	17,050	17,500	17,070	(2.85)	573	9M	149B
1403/09/26	17,640	17,140	17,640	17,570	2.57	936	9M	152B
1403/09/25	17,130	17,090	17,130	17,130	2.94	577	12M	205B
1403/09/24	16,760	16,760	16,760	16,640	2.21	86	1M	22B
1403/09/21	15,800	15,800	16,520	16,280	1.24	471	4M	69B
1403/09/20	16,030	15,700	16,470	16,080	0.12	444	3M	43B
1403/09/19	15,460	15,460	16,060	16,060	2.95	565	10M	167B
1403/09/18	15,510	15,450	16,270	15,600	(2.01)	578	3M	46B
1403/09/17	16,570	15,910	16,570	15,920	(2.93)	322	4M	59B
1403/09/14	16,490	16,160	16,700	16,400	(1.2)	628	6M	93B
1403/09/13	16,850	16,280	16,850	16,600	1.47	806	11M	181B
1403/09/12	15,930	15,930	16,360	16,360	2.96	239	4M	65B
1403/09/11	15,870	15,690	16,200	15,890	0.06	189	2M	31B
1403/09/10	16,400	15,460	16,400	15,880	(0.31)	265	1M	18B
1403/09/07	15,720	15,620	16,390	15,930	(1.06)	380	2M	37B
1403/09/06	16,810	15,850	16,810	16,100	(1.41)	589	9M	153B
1403/09/05	16,000	15,990	16,340	16,330	2.90	251	3M	44B
1403/09/04	15,420	15,420	15,990	15,870	2.19	412	6M	90B
1403/09/03	15,930	15,320	15,930	15,530	(0.06)	294	1M	20B
1403/08/30	15,810	15,220	15,810	15,540	(0.96)	229	1M	20B
1403/08/29	16,350	15,470	16,350	15,690	(1.57)	428	3M	41B
1403/08/28	15,600	15,200	16,100	15,940	1.92	478	6M	93B
1403/08/27	15,980	15,400	16,180	15,640	(1.32)	316	2M	34B
1403/08/26	15,490	15,490	15,860	15,850	2.92	200	3M	48B
1403/08/23	14,700	14,700	15,410	15,400	2.87	288	4M	57B
1403/08/22	14,600	14,600	15,170	14,970	(0.47)	254	2M	25B
1403/08/21	15,130	14,600	15,130	15,040	2.38	459	6M	89B
1403/08/20	14,400	14,400	14,810	14,690	2.16	122	1M	20B
1403/08/19	14,320	14,200	14,390	14,380	2.86	209	2M	36B
1403/08/16	13,700	13,600	14,200	13,980	0.43	265	1M	17B
1403/08/15	14,190	13,950	14,190	13,920	0.65	172	897K	13B
1403/08/14	13,340	13,320	14,130	13,830	0.73	267	1M	15B
1403/08/13	14,080	13,580	14,080	13,730	(1.86)	347	1M	19B
1403/08/12	13,480	13,480	14,090	13,990	2.27	280	2M	23B
1403/08/09	13,860	13,340	14,000	13,680	0.15	232	696K	10B
1403/08/08	14,000	13,290	14,100	13,660	(0.29)	474	2M	26B
1403/08/07	13,710	13,540	13,710	13,700	2.85	185	3M	35B
1403/08/06	13,320	13,320	13,320	13,320	2.94	95	2M	25B
1403/08/05	13,160	13,160	13,160	12,940	1.25	75	757K	10B
1403/08/02	13,090	12,720	13,130	12,780	(2.52)	353	2M	27B
1403/08/01	12,840	12,790	13,450	13,110	(0.53)	258	1M	16B
1403/07/30	12,820	12,820	13,440	13,180	(0.23)	240	1M	19B
1403/07/29	13,180	13,120	13,720	13,210	(2.29)	341	2M	27B
1403/07/28	13,730	13,460	14,170	13,520	(2.52)	265	2M	24B
1403/07/25	14,140	13,390	14,210	13,870	0.51	1,010	4M	54B
1403/07/24	14,280	13,720	14,280	13,800	(2.4)	1,211	2M	26B
1403/07/23	14,050	13,860	14,290	14,140	(0.35)	321	2M	32B
1403/07/22	14,200	13,950	14,210	14,190	2.83	423	4M	56B
1403/07/21	13,830	13,810	13,830	13,800	2.76	160	2M	23B
1403/07/18	13,430	13,430	13,430	13,430	0.98	121	2M	28B
1403/07/17	13,200	13,200	13,300	13,300	0.99	137	2M	26B
1403/07/16	13,160	13,160	13,270	13,170	(0.9)	235	3M	41B
1403/07/15	13,210	13,210	13,280	13,290	(0.37)	47	626K	8B
1403/07/14	13,420	13,300	13,420	13,340	(0.67)	99	1M	17B
1403/07/11	13,420	13,420	13,550	13,430	(0.89)	992	2M	27B
1403/07/10	13,650	13,550	13,650	13,550	(0.95)	156	2M	34B
1403/07/09	13,600	13,600	13,720	13,680	0.66	230	2M	25B
1403/07/08	13,590	13,590	13,670	13,590	(0.95)	176	2M	31B
1403/07/07	13,670	13,670	13,670	13,720	(0.58)	61	1M	15B
1403/07/04	14,100	13,600	14,180	13,800	(1.5)	426	3M	39B
1403/07/03	14,350	13,780	14,350	14,010	0.0	511	4M	60B
1403/07/02	13,990	13,770	14,020	14,010	2.86	424	6M	81B
1403/07/01	13,600	13,380	13,630	13,620	2.87	324	5M	69B
1403/06/28	13,200	13,050	13,310	13,240	2.40	242	3M	34B
1403/06/27	12,950	12,820	13,090	12,930	1.57	208	2M	29B
1403/06/26	12,930	12,690	12,930	12,730	0.71	165	1M	17B
1403/06/25	12,500	12,400	12,710	12,640	0.48	246	2M	23B
1403/06/24	12,890	12,410	12,890	12,580	(1.64)	371	3M	37B
1403/06/21	13,000	12,630	13,050	12,790	(0.7)	225	1M	17B
1403/06/20	13,200	12,760	13,250	12,880	(0.31)	461	2M	22B
1403/06/19	12,790	12,660	12,980	12,920	2.46	350	4M	48B
1403/06/18	12,800	12,540	12,800	12,610	(2.4)	255	2M	19B
1403/06/17	12,870	12,670	13,290	12,920	(0.23)	228	2M	20B
1403/06/13	12,950	12,860	12,960	12,950	1.89	390	4M	57B
1403/06/11	12,710	12,710	12,710	12,710	1.92	148	4M	53B
1403/06/10	12,480	12,480	12,480	12,470	1.88	58	2M	22B
1403/06/07	12,240	12,140	12,250	12,240	1.92	905	6M	77B
1403/06/06	12,140	11,900	12,150	12,010	0.76	1,150	2M	22B
1403/06/05	11,920	11,910	11,920	11,920	1.97	210	3M	37B
1403/06/03	11,590	11,590	11,770	11,690	1.30	165	1M	14B
1403/05/31	11,580	11,370	11,590	11,540	1.50	347	3M	30B
1403/05/30	11,490	11,230	11,490	11,370	0.80	344	2M	19B
1403/05/29	11,220	11,100	11,330	11,280	1.53	295	4M	44B
1403/05/28	11,110	11,070	11,120	11,110	1.83	201	2M	24B
1403/05/27	10,910	10,900	10,910	10,910	1.96	343	8M	91B
1403/05/24	10,780	10,780	10,780	10,700	0.19	50	350K	4B
1403/05/23	10,660	10,660	10,810	10,680	(0.74)	121	2M	18B
1403/05/22	10,800	10,740	10,840	10,760	(0.74)	865	2M	20B
1403/05/21	10,840	10,740	10,840	10,840	0.93	229	4M	41B
1403/05/20	10,830	10,830	10,830	10,740	0.09	38	243K	3B
1403/05/16	10,790	10,740	10,790	10,730	0.37	142	756K	8B
1403/05/15	10,750	10,700	10,750	10,690	0.38	177	752K	8B
1403/05/14	10,500	10,480	10,680	10,650	0.66	452	3M	35B
1403/05/13	10,640	10,550	11,290	10,580	(5.7)	804	3M	34B
1403/05/10	11,800	11,200	11,800	11,220	(5.79)	652	6M	68B
1403/05/09	12,260	11,790	12,260	11,910	(2.85)	630	3M	36B
1403/05/08	12,520	12,100	12,720	12,260	(2.08)	1,410	1M	18B
1403/05/06	12,410	12,390	12,690	12,520	0.89	272	1M	15B
1403/05/03	12,860	12,210	12,860	12,410	(1.43)	437	2M	20B
1403/05/02	13,100	12,460	13,150	12,590	(0.32)	771	2M	28B
1403/05/01	12,640	12,350	13,000	12,630	(0.55)	1,667	2M	25B
1403/04/31	12,900	12,620	13,100	12,700	(1.55)	588	649K	8B
1403/04/30	12,950	12,830	13,140	12,900	(0.85)	904	1M	19B
1403/04/27	13,000	12,950	13,180	13,010	(0.54)	430	3M	44B
1403/04/24	13,150	12,980	13,390	13,080	(0.53)	1,606	1M	15B
1403/04/23	13,270	12,940	13,490	13,150	(2.59)	1,480	1M	19B
1403/04/20	13,510	13,160	13,750	13,500	(1.1)	244	377K	5B
1403/04/19	13,990	13,460	13,990	13,650	(2.57)	173	503K	7B
1403/04/18	14,190	13,820	14,200	14,010	(0.64)	107	612K	9B
1403/04/17	14,450	13,560	14,450	14,100	(0.77)	536	1M	18B
1403/04/16	13,910	13,910	14,210	14,210	5.97	222	8M	110B
1403/04/13	13,310	13,180	13,700	13,410	1.67	191	1M	18B
1403/04/12	13,220	13,050	13,400	13,190	0.38	257	1M	20B
1403/04/11	13,650	13,000	13,650	13,140	0.92	142	345K	5B
1403/04/10	12,820	12,820	13,440	13,020	(3.13)	320	1M	16B
1403/04/09	13,200	13,170	13,780	13,440	0.37	471	908K	12B
1403/04/06	13,200	13,200	13,390	13,390	1.98	145	1M	14B
1403/04/04	12,820	12,820	13,200	13,130	1.39	579	1M	17B
1403/04/03	13,010	12,690	13,060	12,950	0.08	1,290	2M	27B
1403/04/02	13,170	12,890	13,170	12,940	0.08	361	593K	8B
1403/03/30	13,000	12,750	13,200	12,930	(0.15)	1,037	2M	27B
1403/03/29	13,170	12,860	13,170	12,950	0.23	1,387	2M	20B
1403/03/27	12,920	12,920	13,100	12,920	(1.97)	717	2M	27B
1403/03/26	13,390	13,120	13,390	13,180	(1.49)	644	1M	14B
1403/03/23	13,410	13,290	13,690	13,380	(1.33)	1,767	2M	28B
1403/03/22	13,700	13,260	13,700	13,560	0.89	221	659K	9B
1403/03/19	15,680	15,550	15,960	15,550	(1.95)	291	1M	17B
1403/03/16	15,800	15,770	16,150	15,860	(1.43)	245	934K	15B
1403/03/13	16,600	16,070	16,600	16,090	(1.83)	156	589K	9B
1403/03/12	16,450	16,210	16,450	16,390	1.61	195	664K	11B
1403/03/09	16,120	16,000	16,130	16,130	1.96	40	226K	4B
1403/03/08	15,900	15,690	16,000	15,820	0.0	153	613K	10B
1403/03/07	15,820	15,820	15,820	15,820	(1.98)	96	725K	11B
1403/03/06	16,340	16,130	16,340	16,140	(1.88)	67	230K	4B
1403/03/05	16,610	16,370	16,930	16,450	(0.9)	303	679K	11B
1403/03/01	16,940	16,480	16,940	16,600	(0.06)	91	470K	8B
1403/02/30	17,080	16,450	17,080	16,610	(2.75)	526	1M	22B
1403/02/29	17,400	16,840	17,450	17,080	(0.58)	294	2M	29B
1403/02/26	17,390	16,940	17,390	17,180	0.0	482	2M	37B
1403/02/25	16,770	16,770	17,350	17,180	(0.06)	475	3M	52B
1403/02/24	17,480	16,970	17,480	17,190	(0.75)	610	3M	43B
1403/02/23	17,450	16,980	17,620	17,320	(1.7)	256	1M	18B
1403/02/22	17,900	17,510	17,900	17,620	(0.23)	809	2M	38B
1403/02/19	17,890	17,450	17,960	17,660	(1.29)	1,047	3M	61B
1403/02/18	18,260	17,770	18,260	17,890	(0.39)	497	2M	36B
1403/02/17	18,120	17,800	18,120	17,960	(0.88)	617	3M	53B
1403/02/16	18,200	17,950	18,370	18,120	0.28	445	2M	31B
1403/02/12	17,640	17,630	18,190	18,070	2.90	346	1M	26B
1403/02/11	17,300	17,200	17,720	17,560	0.0	276	1M	22B
1403/02/10	17,160	17,160	17,700	17,560	0.17	794	3M	48B
1403/02/09	18,010	17,490	18,410	17,530	(4.78)	597	2M	40B
1403/02/08	18,740	17,920	18,900	18,410	(2.23)	578	3M	56B
1403/02/05	19,300	18,680	19,300	18,830	0.21	219	1M	28B
1403/02/04	18,600	18,280	19,280	18,790	0.0	332	1M	24B
1403/02/03	19,010	18,550	19,150	18,790	(1.16)	325	2M	35B
1403/02/02	19,380	18,330	19,380	19,010	2.76	399	2M	43B
1403/02/01	18,000	18,000	18,510	18,500	4.93	451	5M	93B
1403/01/29	17,630	17,400	17,640	17,630	0.92	188	1M	24B
1403/01/28	17,670	17,330	17,670	17,470	(0.17)	125	509K	9B
1403/01/27	17,500	17,500	17,500	17,500	0.98	58	518K	9B
1403/01/26	17,330	17,330	17,380	17,330	(0.97)	204	2M	41B
1403/01/25	17,680	17,370	18,350	17,500	(4.27)	367	1M	25B
1403/01/21	18,850	18,000	18,950	18,280	(0.22)	287	2M	42B
1403/01/20	18,150	18,050	18,800	18,320	0.88	154	588K	11B
1403/01/19	18,300	17,750	19,050	18,160	(2.05)	378	2M	39B
1403/01/18	19,000	18,010	19,100	18,540	(0.54)	508	2M	35B
1403/01/15	18,310	18,300	18,840	18,640	0.11	179	403K	8B
1403/01/14	19,600	18,240	19,600	18,620	(3.02)	305	1M	21B
1403/01/11	19,800	19,010	19,800	19,200	0.95	253	1M	19B
1403/01/08	18,800	18,800	19,490	19,020	(1.25)	560	3M	52B
1403/01/07	19,430	19,030	19,460	19,260	0.52	226	667K	13B
1403/01/06	18,850	18,840	19,390	19,160	3.29	364	2M	37B
1403/01/05	18,120	18,120	18,760	18,550	3.69	276	2M	34B
1402/12/28	17,690	17,690	18,000	17,890	2.11	277	2M	35B
1402/12/27	17,040	17,040	17,690	17,520	2.94	305	2M	43B
1402/12/26	17,250	16,770	17,250	17,020	0.12	219	2M	28B
1402/12/23	17,250	16,570	17,450	17,000	(1.45)	597	1M	19B
1402/12/22	17,500	17,010	17,500	17,250	0.70	290	2M	38B
1402/12/21	16,940	16,320	17,380	17,130	3.44	674	4M	71B
1402/12/20	17,190	16,200	17,190	16,560	(1.08)	569	2M	26B
1402/12/16	16,740	16,740	16,740	16,740	4.95	99	2M	38B
1402/12/02	29,500	28,000	29,500	28,750	(1.2)	207	475K	14B
1402/12/01	28,400	27,550	29,950	29,100	1.93	237	1M	33B
1402/11/28	30,200	28,100	30,200	28,550	(3.22)	1,180	2M	70B
1402/11/25	29,500	29,100	29,900	29,500	(1.01)	469	1M	37B
1402/11/24	29,850	29,550	30,200	29,800	(0.5)	169	640K	19B
1402/11/23	29,850	29,700	30,350	29,950	0.34	143	546K	16B
1402/11/21	30,350	29,250	30,350	29,850	(0.5)	276	326K	10B
1402/11/18	29,650	29,600	30,350	30,000	0.84	251	782K	23B
1402/11/17	29,500	29,500	29,950	29,750	0.34	195	1M	35B
1402/11/16	29,450	29,450	30,000	29,650	(0.34)	245	621K	18B
1402/11/15	29,850	29,450	30,200	29,750	(1.16)	239	611K	18B
1402/11/14	30,450	29,650	30,500	30,100	1.52	149	412K	12B
1402/11/11	30,300	29,300	30,300	29,650	(0.84)	217	434K	13B
1402/11/10	30,050	29,700	30,050	29,900	(0.33)	494	1M	31B
1402/11/09	29,400	29,400	30,200	30,000	(0.17)	388	683K	20B
1402/11/08	29,950	29,950	30,300	30,050	(0.5)	310	647K	19B
1402/11/07	30,300	30,000	30,600	30,200	0.0	409	892K	27B
1402/11/04	29,950	29,900	30,550	30,200	1.34	189	880K	27B
1402/11/03	30,300	29,350	30,600	29,800	(3.4)	385	1M	30B
1402/11/02	31,200	30,300	31,350	30,850	(1.59)	514	2M	61B
1402/11/01	30,950	30,550	31,600	31,350	(1.57)	247	1M	43B
1402/10/30	32,200	31,500	32,450	31,850	(0.62)	231	646K	21B
1402/10/27	32,100	31,400	32,350	32,050	(0.31)	287	2M	53B
1402/10/26	31,950	31,400	32,700	32,150	2.23	800	2M	51B
1402/10/25	31,700	31,200	32,000	31,450	0.80	500	1M	40B
1402/10/24	30,800	30,800	31,950	31,200	0.81	609	2M	60B
1402/10/23	30,650	30,650	31,000	30,950	0.32	266	616K	19B
1402/10/20	30,850	30,600	31,200	30,850	0.82	534	786K	24B
1402/10/19	30,300	30,300	30,900	30,600	0.16	1,275	1M	32B
1402/10/18	30,750	30,300	30,900	30,550	0.49	161	605K	18B
1402/10/17	30,300	30,250	30,600	30,400	0.83	198	310K	9B
1402/10/16	30,100	29,950	30,650	30,150	0.17	273	712K	21B
1402/10/13	30,000	29,950	30,450	30,100	(0.82)	202	482K	15B
1402/10/12	30,500	30,150	30,750	30,350	(0.65)	184	385K	12B
1402/10/11	30,500	30,400	30,700	30,550	(0.49)	111	197K	6B
1402/10/10	30,800	30,450	31,000	30,700	(0.32)	200	636K	20B
1402/10/09	30,650	30,600	31,150	30,800	0.49	271	627K	19B
1402/10/06	31,000	30,550	31,000	30,650	(0.65)	192	425K	13B
1402/10/05	30,700	30,600	31,200	30,850	0.0	173	500K	15B
1402/10/04	30,650	30,600	31,250	30,850	0.0	173	516K	16B
1402/10/03	31,500	30,550	31,500	30,850	(0.8)	372	1M	42B
1402/10/02	32,900	30,650	32,900	31,100	(3.57)	656	1M	42B
1402/09/29	32,200	31,800	32,800	32,250	0.16	336	843K	27B
1402/09/28	31,450	30,500	32,600	32,200	3.70	561	1M	39B
1402/09/27	30,750	30,300	31,400	31,050	2.14	248	605K	19B
1402/09/25	30,350	30,150	30,750	30,400	0.66	132	370K	11B
1402/09/22	30,650	29,950	30,650	30,200	(0.49)	108	205K	6B
1402/09/21	30,700	30,200	30,700	30,350	0.50	118	243K	7B
1402/09/20	30,300	29,950	30,600	30,200	(0.66)	155	222K	7B
1402/09/19	30,550	30,150	30,950	30,400	0.16	131	649K	20B
1402/09/18	30,550	29,650	30,650	30,350	(0.49)	250	673K	20B
1402/09/15	31,000	29,950	31,000	30,500	(0.49)	280	992K	30B
1402/09/14	30,800	30,000	30,850	30,650	0.33	290	773K	24B
1402/09/13	30,900	30,000	30,950	30,550	0.99	211	955K	29B
1402/09/12	30,100	30,000	30,800	30,250	0.83	233	626K	19B
1402/09/11	30,250	29,550	30,500	30,000	1.69	246	854K	26B
1402/09/08	29,350	29,000	30,250	29,500	0.51	255	940K	28B
1402/09/07	29,000	29,000	29,700	29,350	1.21	218	777K	23B
1402/09/06	29,350	28,900	29,350	29,000	0.35	137	262K	8B
1402/09/05	28,900	28,700	29,000	28,900	0.70	256	1M	36B
1402/09/04	28,950	28,500	28,950	28,700	(0.17)	223	657K	19B
1402/09/01	28,600	28,450	29,000	28,750	0.0	529	1M	29B
1402/08/30	29,350	28,600	29,400	28,750	(0.35)	126	176K	5B
1402/08/29	28,200	28,150	29,000	28,850	0.35	125	802K	23B
1402/08/28	28,350	27,950	29,500	28,750	1.41	303	1M	32B
1402/08/27	27,600	27,600	29,000	28,350	(0.87)	144	352K	10B
1402/08/24	29,100	28,400	29,100	28,600	(1.55)	177	356K	10B
1402/08/23	29,300	28,500	29,400	29,050	(0.85)	368	831K	24B
1402/08/22	29,200	29,050	29,500	29,300	0.69	193	758K	22B
1402/08/21	28,950	28,700	29,500	29,100	0.52	339	2M	55B
1402/08/20	28,350	28,350	29,200	28,950	1.58	326	915K	26B
1402/08/17	28,850	28,450	28,850	28,500	0.71	316	1M	29B
1402/08/16	27,100	27,100	28,700	28,300	1.62	271	2M	50B
1402/08/15	27,500	27,500	28,300	27,850	0.54	229	1M	32B
1402/08/14	26,700	26,700	28,500	27,700	2.03	332	1M	40B
1402/08/13	26,400	26,400	27,550	27,150	2.07	229	756K	21B
1402/08/10	26,050	25,750	27,250	26,600	(0.56)	269	1M	31B
1402/08/09	27,300	26,250	27,400	26,750	(1.47)	226	692K	19B
1402/08/08	26,500	26,100	27,200	27,150	4.62	418	3M	73B
1402/08/07	25,900	25,650	26,350	25,950	0.19	219	646K	17B
1402/08/06	26,550	25,700	26,550	25,900	(3.18)	259	383K	10B
1402/08/03	26,300	26,300	27,200	26,750	(0.37)	189	325K	9B
1402/08/02	26,950	26,450	27,450	26,850	(0.37)	255	604K	16B
1402/08/01	26,950	26,650	27,250	26,950	1.51	364	787K	21B
1402/07/30	26,200	26,200	26,800	26,550	(0.19)	160	350K	9B
1402/07/29	26,950	26,550	26,950	26,600	(0.19)	164	348K	9B
1402/07/26	26,900	26,100	26,900	26,650	(0.56)	177	498K	13B
1402/07/25	26,750	26,650	27,250	26,800	2.10	271	682K	18B
1402/07/24	25,950	25,950	26,700	26,250	0.38	255	1M	29B
1402/07/23	26,300	25,950	26,700	26,150	(1.32)	247	496K	13B
1402/07/22	26,750	26,300	26,750	26,500	(1.3)	162	558K	15B
1402/07/19	26,550	26,550	27,000	26,850	0.19	133	233K	6B
1402/07/18	26,950	26,500	27,100	26,800	(1.29)	254	708K	19B
1402/07/17	26,250	26,200	27,850	27,150	2.26	300	811K	22B
1402/07/16	27,000	26,350	27,400	26,550	(4.15)	335	1M	31B
1402/07/15	28,000	27,300	28,250	27,700	0.73	338	871K	24B
1402/07/12	26,700	26,700	27,800	27,500	3.77	291	839K	23B
1402/07/10	26,300	26,150	26,850	26,500	0.0	191	408K	11B
1402/07/09	26,500	26,100	27,000	26,500	(0.75)	439	1M	31B
1402/07/08	26,850	26,500	27,250	26,700	(0.74)	265	380K	10B
1402/07/05	26,900	26,800	27,250	26,900	0.19	195	628K	17B
1402/07/04	26,900	26,600	27,300	26,850	(0.37)	182	233K	6B
1402/07/03	26,900	26,850	27,400	26,950	(0.37)	199	319K	9B
1402/07/01	26,850	26,650	27,450	27,050	0.19	365	923K	25B
1402/06/29	26,850	26,750	27,500	27,000	(0.18)	462	1M	28B
1402/06/28	27,550	26,900	27,550	27,050	(1.81)	431	743K	20B
1402/06/27	27,700	27,350	28,000	27,550	(1.25)	319	617K	17B
1402/06/26	27,850	27,700	28,100	27,900	1.09	291	764K	21B
1402/06/22	27,650	27,450	27,800	27,600	0.18	345	1M	41B
1402/06/21	27,800	27,450	27,850	27,550	0.0	348	986K	27B
1402/06/20	27,800	27,450	27,800	27,550	0.0	565	965K	27B
1402/06/19	28,500	27,350	28,500	27,550	(3.5)	1,183	3M	88B
1402/06/18	28,800	28,300	29,250	28,550	(2.39)	387	564K	16B
1402/06/14	29,850	28,900	30,350	29,250	(0.17)	783	2M	47B
1402/06/13	29,450	28,900	29,650	29,300	(0.51)	1,109	2M	60B
1402/06/12	30,300	28,900	30,300	29,450	(1.51)	677	1M	39B
1402/06/11	29,900	29,350	30,750	29,900	(0.83)	560	1M	39B
1402/06/08	29,800	29,050	30,950	30,150	(0.5)	509	2M	49B
1402/06/07	31,250	29,800	31,650	30,300	(3.35)	825	3M	77B
1402/06/06	30,700	29,850	31,650	31,350	3.98	524	2M	65B
1402/06/05	29,600	29,300	30,550	30,150	3.61	331	809K	24B
1402/06/04	28,350	28,350	29,400	29,100	3.93	207	620K	18B
1402/06/01	27,500	27,250	29,000	28,000	0.18	147	441K	12B
1402/05/31	28,000	27,600	28,500	27,950	(1.93)	307	712K	20B
1402/05/30	28,950	28,300	28,950	28,500	(0.18)	314	650K	19B
1402/05/29	27,450	27,450	28,700	28,550	4.39	332	1M	30B
1402/05/28	27,850	27,200	27,950	27,350	(1.44)	176	545K	15B
1402/05/25	28,550	27,400	28,650	27,750	(1.6)	179	416K	12B
1402/05/24	28,000	28,000	28,400	28,200	(1.74)	116	248K	7B
1402/05/23	29,250	28,400	29,650	28,700	0.0	170	3M	74B
1402/05/22	28,700	28,200	29,200	28,700	0.17	229	458K	13B
1402/05/21	29,000	28,500	29,500	28,650	(4.5)	442	3M	77B
1402/05/18	30,800	29,450	30,800	30,000	2.21	260	1M	32B
1402/05/17	29,550	29,000	29,650	29,350	(1.01)	170	396K	12B
1402/05/16	29,600	29,400	30,100	29,650	(1.0)	541	2M	63B
1402/05/15	30,000	29,300	30,600	29,950	(0.33)	333	844K	25B
1402/05/14	30,200	29,700	30,650	30,050	0.50	306	757K	23B
1402/05/10	29,600	29,600	30,200	29,900	2.05	361	1M	31B
1402/05/09	29,400	28,950	29,700	29,300	0.69	152	275K	8B
1402/05/08	30,050	29,000	30,050	29,100	(0.51)	309	1M	35B
1402/05/07	29,600	28,850	30,900	29,250	(2.82)	312	1M	31B
1402/05/04	30,500	29,650	31,450	30,100	(1.47)	261	2M	53B
1402/05/03	30,650	30,100	31,650	30,550	1.16	303	1M	34B
1402/05/02	29,400	28,200	30,750	30,200	3.07	452	3M	90B
1402/05/01	28,500	28,100	29,550	29,300	4.09	488	2M	48B
1402/04/31	27,950	26,700	29,350	28,150	0.18	499	1M	40B
1402/04/28	27,800	27,000	28,200	28,100	4.46	455	2M	53B
1402/04/27	26,500	26,150	26,950	26,900	4.67	270	2M	41B
1402/04/26	26,350	25,450	26,600	25,700	(3.93)	506	3M	82B
1402/04/25	27,050	26,350	27,800	26,750	(3.43)	457	2M	60B
1402/04/24	27,900	26,700	27,950	27,700	3.94	472	2M	67B
1402/04/21	26,500	26,500	27,500	26,650	(4.31)	471	2M	52B
1402/04/20	30,300	27,750	30,300	27,850	(4.62)	713	7M	181B
1402/04/19	29,900	28,650	29,900	29,200	(0.85)	205	566K	17B
1402/04/18	29,700	28,800	30,500	29,450	(2.81)	478	2M	47B
1402/04/17	30,100	29,250	31,650	30,300	0.33	472	3M	88B
1402/04/14	30,700	29,950	30,700	30,200	(1.79)	501	2M	49B
1402/04/13	0	30,200	31,250	30,750	(0.16)	534	7M	207B
1402/04/12	30,750	30,150	31,550	30,800	2.50	552	3M	82B
1402/04/11	30,350	29,650	30,350	30,050	0.33	371	2M	73B
1402/04/10	30,000	28,850	30,850	29,950	(0.66)	555	3M	78B
1402/04/04	29,900	29,200	30,200	30,150	4.69	554	5M	153B
1402/04/03	28,000	27,800	29,150	28,800	3.60	662	2M	69B
1402/03/31	28,000	27,500	28,150	27,800	1.09	442	1M	28B
1402/03/30	27,550	27,200	28,000	27,500	(2.31)	431	1M	28B
1402/03/29	28,000	27,600	29,000	28,150	(0.88)	566	970K	27B
1402/03/28	28,500	28,400	28,700	28,400	(4.86)	1,143	6M	170B
1402/03/27	30,800	29,200	30,800	29,850	(2.61)	863	2M	49B
1402/03/24	30,350	30,350	31,600	30,650	(3.92)	1,054	4M	127B
1402/03/23	33,000	31,800	33,000	31,900	(4.63)	540	3M	104B
1402/03/17	35,500	35,500	37,000	36,250	2.26	938	2M	86B
1402/03/16	35,500	35,050	36,000	35,450	0.0	373	949K	34B
1402/03/13	35,000	34,500	36,000	35,450	0.71	349	784K	28B
1402/03/10	35,400	34,900	36,100	35,200	(1.12)	404	1M	39B
1402/03/09	36,450	35,100	36,500	35,600	1.42	291	858K	31B
1402/03/08	34,200	34,200	36,100	35,100	0.0	459	2M	67B
1402/03/07	36,800	35,000	36,800	35,100	(4.62)	607	4M	129B
1402/03/06	37,550	36,450	37,550	36,800	(1.6)	528	875K	32B
1402/03/03	37,550	36,400	37,550	37,400	4.47	719	3M	113B
1402/03/02	36,300	35,350	36,350	35,800	0.0	446	2M	63B
1402/03/01	35,000	35,000	36,100	35,800	3.02	770	3M	90B
1402/02/31	35,000	33,550	35,450	34,750	0.43	491	1M	37B
1402/02/30	34,600	34,000	36,300	34,600	(3.08)	573	1M	49B
1402/02/27	34,150	34,150	36,600	35,700	1.42	639	2M	73B
1402/02/25	35,250	34,200	36,050	35,200	(0.42)	627	2M	71B
1402/02/24	33,900	33,500	35,500	35,350	4.43	880	5M	193B
1402/02/23	34,800	33,850	34,800	33,850	(4.92)	1,053	7M	234B
1402/02/20	36,000	34,700	38,150	35,600	(2.47)	2,664	4M	145B
1402/02/19	33,900	33,900	37,250	36,500	2.82	1,326	5M	197B
1402/02/18	35,700	35,500	36,250	35,500	(4.95)	743	6M	196B
1402/02/17	38,650	37,250	39,250	37,350	(4.72)	1,401	7M	275B
1402/02/16	40,250	38,500	40,250	39,200	(1.75)	2,028	4M	153B
1402/02/13	40,900	39,200	40,900	39,900	2.18	1,550	3M	103B
1402/02/12	38,300	37,150	40,100	39,050	2.23	2,839	9M	345B
1402/02/11	39,350	37,750	39,700	38,200	(3.05)	1,259	2M	92B
1402/02/10	41,400	38,300	41,400	39,400	(0.13)	1,745	4M	144B
1402/02/09	39,400	38,500	39,550	39,450	4.64	1,376	5M	199B
1402/02/06	36,500	35,300	38,050	37,700	4.00	1,497	7M	276B
1402/02/05	36,250	34,900	36,300	36,250	4.77	939	6M	214B
1402/02/04	34,250	32,700	36,100	34,600	0.58	1,568	6M	217B
1402/01/30	34,950	33,650	35,450	34,400	0.44	1,191	3M	99B
1402/01/29	32,250	32,100	34,450	34,250	4.26	1,586	9M	316B
1402/01/28	33,200	32,200	33,800	32,850	(2.52)	2,164	9M	294B
1402/01/27	34,800	33,100	35,300	33,700	(3.16)	3,452	12M	390B
1402/01/26	35,850	34,350	35,850	34,800	1.31	1,707	5M	185B
1402/01/22	34,500	33,000	35,500	34,350	(0.43)	1,980	4M	135B
1402/01/21	36,500	33,550	37,050	34,500	(2.27)	2,653	11M	369B
1402/01/20	34,900	34,100	35,700	35,300	3.82	1,615	6M	223B
1402/01/19	33,400	32,950	34,050	34,000	4.78	1,540	6M	215B
1402/01/16	31,600	30,500	32,950	32,450	3.34	1,632	8M	264B
1402/01/15	30,800	30,650	31,900	31,400	3.29	2,096	8M	239B
1402/01/14	30,800	30,300	31,250	30,400	(4.55)	3,552	19M	568B
1402/01/09	31,600	30,700	32,150	31,850	3.92	2,005	9M	290B
1402/01/08	30,750	29,450	30,900	30,650	4.07	3,722	34M	1T
1402/01/07	29,000	28,350	29,650	29,450	4.25	1,121	15M	445B
1402/01/06	28,250	27,600	28,250	28,250	4.82	1,772	42M	1T
1402/01/05	26,950	26,950	26,950	26,950	4.86	181	8M	205B
1401/12/28	25,700	25,700	25,700	25,700	4.90	217	6M	149B
1401/11/03	124,000	120,900	124,200	122,550	1.45	831	499K	61B
1401/11/02	123,850	119,350	124,950	120,800	(0.86)	580	759K	92B
1401/11/01	124,900	121,000	124,900	121,850	(2.95)	697	563K	69B
1401/10/28	129,550	124,550	129,550	125,550	(0.04)	554	514K	65B
1401/10/27	129,450	124,200	129,450	125,600	0.84	532	557K	70B
1401/10/26	124,400	123,500	124,550	124,550	4.97	522	2M	243B
1401/10/24	117,350	116,950	122,950	118,650	(3.61)	486	365K	43B
1401/10/21	127,150	120,800	129,300	123,100	(3.19)	712	631K	78B
1401/10/20	125,150	122,350	128,250	127,150	4.09	625	652K	83B
1401/10/19	121,700	118,500	125,000	122,150	2.00	516	812K	99B
1401/10/18	118,200	118,200	121,400	119,750	1.48	476	437K	52B
1401/10/17	113,550	113,550	119,900	118,000	1.33	371	298K	35B
1401/10/14	116,150	115,500	118,800	116,450	(1.48)	297	230K	27B
1401/10/13	119,000	115,500	122,600	118,200	(0.84)	405	341K	40B
1401/10/12	111,550	111,550	120,050	119,200	4.24	490	396K	47B
1401/10/11	110,850	110,850	117,450	114,350	(0.61)	506	443K	51B
1401/10/10	113,500	113,300	119,250	115,050	(3.52)	715	1M	120B
1401/10/07	116,200	116,200	119,300	119,250	4.93	563	2M	214B
1401/10/05	112,300	109,000	116,750	113,650	1.11	612	748K	85B
1401/10/04	116,900	111,500	116,900	112,400	0.40	437	263K	30B
1401/10/03	109,100	106,900	113,100	111,950	3.90	508	528K	59B
1401/09/30	105,250	105,250	109,100	107,750	1.36	270	249K	27B
1401/09/29	106,100	104,950	106,850	106,300	(0.14)	227	401K	43B
1401/09/28	107,650	105,100	107,950	106,450	(0.79)	485	402K	43B
1401/09/27	105,000	105,000	107,750	107,300	4.53	636	668K	72B
1401/09/26	103,700	101,100	104,900	102,650	(0.87)	356	222K	23B
1401/09/23	103,400	100,300	105,950	103,550	0.88	359	487K	50B
1401/09/22	96,600	96,500	103,400	102,650	4.21	459	741K	76B
1401/09/21	96,400	95,100	99,650	98,500	3.36	207	131K	13B
1401/09/20	96,000	94,200	97,000	95,300	(0.52)	356	356K	34B
1401/09/19	97,450	95,400	97,600	95,800	(1.84)	226	87K	8B
1401/09/16	97,750	97,250	98,750	97,600	(0.46)	261	140K	14B
1401/09/15	98,250	97,700	98,900	98,050	(0.91)	287	329K	32B
1401/09/14	100,600	98,050	100,600	98,950	(0.25)	516	240K	24B
1401/09/13	100,150	98,500	100,800	99,200	(1.68)	233	137K	14B
1401/09/12	103,100	100,600	103,100	100,900	(1.75)	189	60K	6B
1401/09/09	100,250	100,250	102,950	102,700	4.74	533	294K	30B
1401/09/08	100,000	97,500	100,000	98,050	(0.15)	701	593K	58B
1401/09/07	98,850	97,000	100,600	98,200	(0.61)	212	89K	9B
1401/09/06	100,700	98,300	102,400	98,800	(1.4)	284	94K	9B
1401/09/05	100,100	99,700	102,250	100,200	(0.94)	229	131K	13B
1401/09/02	100,150	100,150	102,400	101,150	(0.64)	185	107K	11B
1401/09/01	105,800	100,000	105,800	101,800	(2.91)	275	149K	15B
1401/08/30	102,550	102,550	106,350	104,850	0.82	183	73K	8B
1401/08/29	100,000	100,000	105,100	104,000	3.90	372	394K	41B
1401/08/28	103,800	98,500	103,800	100,100	(2.77)	287	321K	32B
1401/08/25	101,850	100,600	103,950	102,950	(0.29)	213	188K	19B
1401/08/24	101,200	100,950	103,900	103,250	2.03	205	155K	16B
1401/08/23	103,000	99,700	103,900	101,200	(2.6)	332	219K	22B
1401/08/22	104,850	102,600	105,450	103,900	(1.84)	296	350K	36B
1401/08/21	108,950	103,200	108,950	105,850	(0.38)	285	210K	22B
1401/08/18	106,700	102,600	109,300	106,250	0.90	510	600K	64B
1401/08/17	105,500	103,300	108,300	105,300	2.08	590	703K	74B
1401/08/16	101,400	100,000	105,250	103,150	2.89	585	694K	72B
1401/08/15	97,200	96,600	100,800	100,250	4.43	711	1M	105B
1401/08/14	92,950	92,700	96,100	96,000	4.86	437	2M	175B
1401/08/11	94,000	90,000	94,000	91,550	(1.98)	234	130K	12B
1401/08/10	93,500	92,850	95,750	93,400	0.59	294	264K	25B
1401/08/09	86,800	86,800	93,250	92,850	4.50	492	443K	41B
1401/08/08	86,850	86,100	90,900	88,850	2.36	204	135K	12B
1401/08/07	86,900	85,300	88,000	86,800	0.0	217	425K	37B
1401/08/04	88,700	85,500	89,950	86,800	(3.34)	278	173K	15B
1401/08/03	88,500	88,500	90,450	89,800	0.62	234	274K	25B
1401/08/02	89,200	88,000	91,200	89,250	(1.05)	238	202K	18B
1401/08/01	93,050	88,450	93,050	90,200	(3.11)	406	683K	62B
1401/07/30	93,450	92,100	93,450	93,100	1.47	160	117K	11B
1401/07/27	91,200	91,050	93,300	91,750	(0.16)	103	128K	12B
1401/07/26	93,800	91,200	93,800	91,900	1.27	155	91K	8B
1401/07/25	90,000	89,800	92,300	90,750	(1.47)	213	354K	32B
1401/07/24	94,600	90,550	94,600	92,100	(2.07)	178	72K	7B
1401/07/23	92,300	92,300	94,900	94,050	(0.48)	118	78K	7B
1401/07/20	95,950	91,700	95,950	94,500	(0.05)	246	426K	40B
1401/07/19	93,800	91,800	95,600	94,550	3.84	244	115K	11B
1401/07/18	91,400	89,900	93,850	91,050	1.39	245	113K	10B
1401/07/17	91,650	88,850	91,650	89,800	(0.28)	185	150K	13B
1401/07/16	91,500	88,650	91,500	90,050	0.11	189	417K	38B
1401/07/12	91,400	88,800	91,400	89,950	0.39	93	68K	6B
1401/07/11	91,950	88,650	91,950	89,600	0.90	199	174K	16B
1401/07/10	87,800	87,800	89,650	88,800	0.06	320	293K	26B
1401/07/09	91,500	87,750	91,500	88,750	(3.9)	494	560K	50B
1401/07/06	91,400	91,400	93,800	92,350	0.82	299	153K	14B
1401/07/04	90,300	89,700	94,350	91,600	0.0	353	283K	26B
1401/07/02	94,750	90,400	94,750	91,600	(2.81)	437	280K	26B
1401/06/30	97,000	93,400	98,800	94,250	(4.12)	426	549K	52B
1401/06/29	99,000	97,200	99,000	98,300	(0.15)	164	117K	12B
1401/06/28	99,650	96,550	100,000	98,450	(0.71)	216	174K	17B
1401/06/27	98,000	96,700	100,000	99,150	(0.7)	276	129K	13B
1401/06/23	98,200	98,200	100,150	99,850	1.84	335	162K	16B
1401/06/22	95,800	95,800	100,400	98,050	1.50	178	106K	10B
1401/06/21	95,150	95,150	97,900	96,600	(0.05)	256	234K	23B
1401/06/20	97,000	96,000	98,650	96,650	(1.38)	363	342K	33B
1401/06/19	97,800	97,100	99,450	98,000	(1.21)	224	130K	13B
1401/06/16	99,700	97,900	100,500	99,200	(1.24)	294	279K	28B
1401/06/15	99,600	99,600	101,450	100,450	0.0	153	106K	11B
1401/06/14	100,900	99,500	101,000	100,450	0.40	211	116K	12B
1401/06/13	98,900	98,900	101,200	100,050	1.01	213	149K	15B
1401/06/12	100,350	98,400	101,400	99,050	(1.39)	285	218K	22B
1401/06/09	101,400	99,400	101,400	100,450	0.55	235	158K	16B
1401/06/08	101,700	99,400	101,700	99,900	(1.38)	357	171K	17B
1401/06/07	102,000	100,300	102,100	101,300	0.30	358	277K	28B
1401/06/06	99,950	98,100	102,200	101,000	3.75	690	515K	52B
1401/06/02	96,000	95,500	99,000	97,350	1.20	241	104K	10B
1401/06/01	96,100	94,300	97,950	96,200	0.94	289	123K	12B
1401/05/31	95,000	94,650	97,200	95,300	(0.73)	323	117K	11B
1401/05/30	95,700	95,250	97,700	96,000	(1.23)	304	141K	14B
1401/05/29	97,500	95,000	99,450	97,200	1.04	415	305K	30B
1401/05/26	98,100	94,600	99,500	96,200	(4.33)	514	254K	24B
1401/05/25	102,000	98,000	102,450	100,550	(0.94)	395	292K	29B
1401/05/24	101,650	99,150	102,700	101,500	1.40	332	187K	19B
1401/05/23	103,300	96,600	103,300	100,100	(2.15)	492	308K	31B
1401/05/22	101,950	100,000	103,500	102,300	2.51	553	252K	26B
1401/05/19	98,600	96,000	102,450	99,800	1.84	590	384K	38B
1401/05/18	99,600	97,250	99,600	98,000	1.08	308	221K	22B
1401/05/15	97,450	95,600	97,650	96,950	0.52	412	326K	32B
1401/05/12	97,100	95,100	97,100	96,450	2.17	334	168K	16B
1401/05/11	95,950	93,700	95,950	94,400	0.16	248	276K	26B
1401/05/10	94,000	93,750	96,500	94,250	0.05	410	408K	38B
1401/05/09	95,000	93,050	97,950	94,200	(2.38)	601	536K	50B
1401/05/08	94,900	94,100	98,450	96,500	2.12	578	290K	28B
1401/05/05	94,150	93,500	96,750	94,500	(0.26)	474	192K	18B
1401/05/04	97,000	94,000	97,000	94,750	0.74	290	145K	14B
1401/05/03	98,000	93,650	98,000	94,050	(1.78)	403	393K	37B
1401/05/02	98,500	94,500	98,500	95,750	(1.74)	427	207K	20B
1401/05/01	96,800	94,500	100,500	97,450	0.15	466	570K	56B
1401/04/29	97,400	96,400	98,900	97,300	0.57	391	184K	18B
1401/04/28	94,350	94,350	98,450	96,750	0.83	502	375K	36B
1401/04/26	97,000	94,700	97,400	95,950	(1.74)	515	276K	26B
1401/04/25	99,750	96,500	99,950	97,650	(1.96)	669	300K	29B
1401/04/22	101,500	98,500	103,000	99,600	(0.05)	398	169K	17B
1401/04/21	99,100	98,100	101,700	99,650	(0.1)	497	200K	20B
1401/04/20	101,100	98,500	101,500	99,750	(2.78)	683	370K	37B
1401/04/18	103,850	100,500	105,000	102,600	(1.11)	552	365K	37B
1401/04/15	102,600	102,500	105,400	103,750	(1.98)	554	492K	51B
1401/04/14	107,950	104,100	107,950	105,850	(1.17)	505	312K	33B
1401/04/13	107,150	104,800	110,300	107,100	2.83	627	581K	62B
1401/04/12	105,950	102,000	107,850	104,150	(0.53)	659	460K	48B
1401/04/11	103,050	103,050	108,000	104,700	(1.92)	411	256K	27B
1401/04/08	107,900	105,800	108,350	106,750	1.28	538	323K	35B
1401/04/07	103,850	102,150	107,900	105,400	3.54	564	399K	42B
1401/04/06	100,600	100,600	102,750	101,800	1.19	396	186K	19B
1401/04/05	102,500	99,950	102,500	100,600	(2.85)	600	371K	37B
1401/04/04	103,200	101,000	107,050	103,550	(1.1)	629	243K	25B
1401/04/01	105,000	104,000	108,900	104,700	(1.27)	751	292K	31B
1401/03/31	106,150	104,850	107,950	106,050	(1.94)	589	271K	29B
1401/03/30	108,600	106,850	111,000	108,150	1.07	717	433K	47B
1401/03/29	105,250	104,050	109,400	107,000	1.47	928	659K	71B
1401/03/28	110,000	105,150	110,000	105,450	(5.72)	2,011	4M	375B
1401/03/25	117,600	110,700	117,600	111,850	(5.01)	1,278	1M	150B
1401/03/24	119,000	114,950	119,200	117,750	(0.76)	1,611	1M	131B
1401/03/23	119,300	116,300	119,300	118,650	5.42	1,198	1M	170B
1401/03/11	134,300	127,450	135,700	129,700	(2.37)	1,639	972K	126B
1401/03/10	130,000	128,350	135,900	132,850	3.59	2,191	2M	270B
1401/03/09	125,000	123,000	128,750	128,250	5.56	1,161	2M	226B
1401/03/08	120,050	117,350	125,500	121,500	0.50	1,113	810K	98B
1401/03/07	118,000	118,000	123,600	120,900	3.64	1,228	908K	110B
1401/03/04	116,400	114,900	117,650	116,650	0.86	622	483K	56B
1401/03/03	117,500	114,450	117,500	115,650	(0.43)	630	360K	42B
1401/03/02	120,800	114,200	120,800	116,150	(2.68)	965	574K	67B
1401/03/01	118,450	118,450	122,000	119,350	(1.12)	861	510K	61B
1401/02/31	124,500	118,100	124,500	120,700	(3.86)	1,015	915K	110B
1401/02/28	126,250	125,000	126,500	125,550	(1.53)	578	261K	33B
1401/02/27	129,950	125,050	131,000	127,500	(0.39)	674	332K	42B
1401/02/26	127,000	124,800	130,500	128,000	0.79	918	673K	86B
1401/02/25	129,950	125,800	129,950	127,000	(2.46)	996	951K	121B
1401/02/24	132,950	127,850	135,800	130,200	(0.04)	1,373	885K	115B
1401/02/21	125,800	121,150	131,100	130,250	5.30	1,668	2M	313B
1401/02/20	121,400	117,500	125,900	123,700	2.70	821	644K	80B
1401/02/19	120,000	119,050	123,350	120,450	(3.37)	1,014	723K	87B
1401/02/18	124,100	120,050	127,100	124,650	1.59	1,364	714K	89B
1401/02/17	115,400	115,400	122,950	122,700	5.78	1,520	2M	219B
1401/02/12	117,650	115,250	117,700	116,000	(0.47)	735	455K	53B
1401/02/11	118,150	115,100	118,200	116,550	(0.47)	626	412K	48B
1401/02/10	117,500	116,000	119,200	117,100	(0.89)	997	830K	97B
1401/02/07	118,500	116,500	119,950	118,150	(1.13)	967	504K	60B
1401/02/06	123,000	118,300	123,000	119,500	(0.38)	971	601K	72B
1401/02/05	116,750	116,750	121,900	119,950	0.33	549	516K	62B
1401/02/04	120,100	116,400	123,450	119,550	(0.5)	810	584K	70B
1401/01/31	122,600	118,750	125,900	120,150	(2.83)	1,334	648K	78B
1401/01/30	121,050	118,600	126,500	123,650	(0.56)	1,227	968K	120B
1401/01/29	124,000	120,100	126,200	124,350	3.63	1,479	1M	139B
1401/01/28	119,000	115,850	120,250	120,000	4.76	1,791	2M	278B
1401/01/27	110,850	110,850	116,050	114,550	3.62	974	861K	99B
1401/01/24	105,100	105,100	112,450	110,550	3.03	843	523K	58B
1401/01/23	111,350	105,050	111,350	107,300	(2.94)	1,182	678K	73B
1401/01/22	107,000	107,000	111,150	110,550	4.39	1,827	2M	187B
1401/01/21	103,000	103,000	106,700	105,900	4.18	1,085	902K	95B
1401/01/20	103,500	99,000	103,550	101,650	(1.5)	892	705K	72B
1401/01/17	104,000	102,100	104,900	103,200	(0.67)	755	593K	61B
1401/01/16	104,550	103,000	105,000	103,900	(2.03)	1,007	845K	88B
1401/01/15	108,000	104,550	109,400	106,050	(1.53)	867	775K	82B
1401/01/14	107,600	106,100	109,150	107,700	1.13	912	795K	86B
1401/01/10	105,900	103,900	107,900	106,500	1.77	660	723K	77B
1401/01/09	104,000	103,300	106,100	104,650	1.45	592	429K	45B
1401/01/07	103,300	102,550	104,300	103,150	(0.43)	653	358K	37B
1401/01/06	104,600	102,900	108,200	103,600	0.48	917	869K	90B
1400/12/28	104,600	101,950	104,700	103,100	1.38	475	310K	32B
1400/12/25	99,950	98,000	102,650	101,700	3.99	500	393K	40B
1400/12/24	96,100	96,100	99,000	97,800	0.10	304	249K	24B
1400/12/23	100,150	96,700	100,200	97,700	(1.31)	484	392K	38B
1400/12/22	99,200	98,250	100,100	99,000	(0.2)	458	439K	43B
1400/12/21	100,850	97,800	100,850	99,200	0.35	569	314K	31B
1400/12/18	97,500	97,450	100,800	98,850	2.38	599	498K	49B
1400/12/17	96,400	94,050	98,200	96,550	(0.31)	563	461K	45B
1400/12/16	93,000	93,000	97,900	96,850	3.86	1,037	1M	107B
1400/12/15	92,550	92,000	94,500	93,250	0.16	567	430K	40B
1400/12/14	93,300	92,350	95,700	93,100	0.22	406	210K	20B
1400/12/11	92,050	91,600	93,850	92,900	1.42	462	169K	16B
1400/12/09	91,750	91,300	92,300	91,600	(0.16)	238	143K	13B
1400/12/08	94,400	90,350	94,400	91,750	(2.13)	430	161K	15B
1400/12/07	90,950	90,900	94,500	93,750	4.17	626	349K	33B
1400/12/04	91,200	88,950	91,500	90,000	(0.5)	456	357K	32B
1400/12/03	90,000	89,000	91,800	90,450	(0.39)	215	97K	9B
1400/12/02	90,000	89,600	92,050	90,800	0.78	343	270K	24B
1400/12/01	92,100	89,700	92,100	90,100	(1.53)	312	174K	16B
1400/11/30	94,500	89,500	94,500	91,500	(2.87)	484	339K	31B
1400/11/27	95,300	93,000	96,300	94,200	1.07	664	339K	32B
1400/11/25	91,500	90,500	93,450	93,200	4.72	612	634K	59B
1400/11/24	86,500	85,000	91,850	89,000	1.66	952	571K	51B
1400/11/23	91,000	86,800	91,000	87,550	(1.85)	773	608K	53B
1400/11/20	93,500	88,050	93,500	89,200	(3.62)	1,395	1M	95B
1400/11/19	91,050	88,250	94,950	92,550	1.37	530	297K	28B
1400/11/17	96,300	91,050	96,300	91,300	(4.7)	690	520K	47B
1400/11/16	98,500	93,800	99,550	95,800	(1.69)	768	312K	30B
1400/11/13	101,000	96,550	101,000	97,450	(4.08)	1,190	753K	73B
1400/11/12	102,850	99,550	104,300	101,600	(1.07)	810	455K	46B
1400/11/11	105,400	101,950	105,400	102,700	(0.1)	701	422K	43B
1400/11/10	106,000	101,250	106,000	102,800	1.33	990	766K	79B
1400/11/09	99,900	97,300	101,550	101,450	4.86	401	602K	61B
1400/11/06	96,900	92,100	97,650	96,750	4.03	949	1M	99B
1400/11/05	93,000	93,000	93,000	93,000	(4.96)	220	244K	23B
1400/11/04	97,900	97,700	100,850	97,850	(4.82)	469	335K	33B
1400/11/03	104,600	102,200	105,450	102,800	(4.42)	526	236K	24B
1400/11/02	108,000	104,500	111,000	107,550	0.05	947	639K	69B
1400/10/29	103,950	100,700	108,000	107,500	4.47	973	795K	85B
1400/10/28	102,200	100,000	107,900	102,900	(0.96)	697	291K	30B
1400/10/27	105,400	102,750	105,400	103,900	0.73	449	296K	31B
1400/10/26	104,850	101,550	105,350	103,150	(1.62)	411	191K	20B
1400/10/25	102,000	102,000	107,000	104,850	0.67	385	140K	15B
1400/10/22	103,000	103,000	106,600	104,150	(1.75)	642	423K	44B
1400/10/21	103,050	103,050	106,950	106,000	2.86	648	313K	33B
1400/10/20	102,650	101,400	104,500	103,050	0.05	624	310K	32B
1400/10/19	108,700	102,650	108,700	103,000	(4.67)	987	881K	91B
1400/10/18	110,000	105,000	112,000	108,050	(1.7)	955	374K	40B
1400/10/15	110,990	108,050	110,990	109,921	1.21	494	320K	35B
1400/10/14	112,000	107,599	113,500	108,607	(4.11)	1,053	626K	68B
1400/10/13	112,990	109,106	115,980	113,262	0.72	882	450K	51B
1400/10/12	110,600	110,500	112,990	112,450	4.31	883	700K	79B
1400/10/11	110,000	105,239	112,999	107,800	(2.08)	873	448K	48B
1400/10/08	111,579	109,020	112,980	110,085	(1.64)	853	398K	44B
1400/10/07	112,110	109,632	114,980	111,922	(3.01)	1,050	571K	64B
1400/10/06	113,510	111,010	119,200	115,401	0.18	837	590K	68B
1400/10/05	114,500	112,997	118,915	115,192	(3.15)	785	588K	68B
1400/10/04	118,750	115,556	123,500	118,939	0.19	1,109	728K	87B
1400/10/01	113,990	113,990	119,020	118,709	4.73	543	713K	85B
1400/09/30	112,000	106,112	113,786	113,353	4.60	688	733K	83B
1400/09/29	105,100	105,100	110,600	108,368	2.38	509	256K	28B
1400/09/28	110,000	105,025	110,580	105,847	(4.26)	780	819K	87B
1400/09/27	111,508	108,000	113,700	110,552	0.55	770	437K	48B
1400/09/24	107,500	107,500	110,127	109,942	4.82	1,222	1M	133B
1400/09/23	98,850	98,850	105,921	104,883	3.97	693	1M	118B
1400/09/22	100,390	100,061	105,000	100,878	(4.22)	1,038	799K	81B
1400/09/21	109,100	105,161	109,150	105,327	(4.85)	630	527K	56B
1400/09/20	112,608	109,242	113,530	110,695	(1.69)	544	188K	21B
1400/09/17	111,860	111,450	113,990	112,597	0.03	516	291K	33B
1400/09/16	118,290	107,234	118,290	112,560	(0.28)	737	422K	48B
1400/09/15	114,000	110,010	114,000	112,877	1.80	599	516K	58B
1400/09/14	108,500	108,500	113,198	110,885	0.87	576	307K	34B
1400/09/13	113,485	107,000	115,000	109,924	(2.36)	1,234	820K	90B
1400/09/10	111,999	109,490	112,880	112,579	4.72	1,716	2M	264B
1400/09/09	105,400	104,400	111,990	107,505	0.03	821	561K	60B
1400/09/08	105,050	105,050	109,888	107,475	0.21	532	291K	31B
1400/09/07	105,601	103,992	109,980	107,249	(0.38)	567	304K	33B
1400/09/06	112,937	106,000	112,940	107,653	(3.37)	953	389K	42B
1400/09/03	113,200	110,619	113,400	111,405	(0.91)	724	471K	52B
1400/09/02	113,250	110,011	114,800	112,429	(0.74)	685	214K	24B
1400/09/01	115,900	112,000	115,900	113,269	2.44	877	429K	49B
1400/08/30	111,111	108,010	116,600	110,574	(2.16)	1,441	915K	101B
1400/08/29	119,890	111,672	119,890	113,014	(3.86)	1,479	1M	114B
1400/08/26	119,900	116,110	119,900	117,549	(0.7)	1,224	622K	73B
1400/08/25	118,000	116,730	119,980	118,373	(0.61)	1,105	733K	87B
1400/08/24	123,520	117,610	123,530	119,101	(3.48)	1,394	437K	52B
1400/08/23	123,010	120,210	128,800	123,394	(1.36)	1,457	768K	95B
1400/08/22	120,460	120,460	129,500	125,101	0.12	1,839	1M	161B
1400/08/19	131,800	123,626	131,800	124,952	(3.98)	3,162	2M	232B
1400/08/18	126,000	126,000	130,676	130,132	4.56	2,032	2M	275B
1400/08/17	119,200	119,200	125,063	124,454	4.49	2,493	2M	249B
1400/08/16	116,980	114,938	120,679	119,108	3.63	2,893	3M	317B
1400/08/15	114,938	113,030	114,938	114,933	5.00	1,737	4M	404B
1400/08/12	105,500	104,900	110,472	109,465	4.04	950	1M	126B
1400/08/11	103,010	102,700	106,290	105,212	0.39	609	391K	41B
1400/08/10	103,000	99,260	105,195	104,803	4.61	769	1M	107B
1400/08/09	101,346	99,753	104,998	100,186	(4.59)	864	1M	135B
1400/08/08	103,900	102,501	109,000	105,003	(1.18)	845	548K	58B
1400/08/05	107,100	105,600	108,500	106,262	(1.19)	1,018	925K	98B
1400/08/04	105,600	105,600	109,100	107,537	0.72	1,036	1M	109B
1400/08/03	107,200	103,661	110,450	106,770	0.82	1,456	1M	144B
1400/08/01	105,941	104,650	105,941	105,904	4.96	2,249	6M	614B
1400/07/28	104,999	99,660	104,999	100,897	(2.52)	602	409K	41B
1400/07/27	104,790	102,343	105,020	103,503	0.36	395	263K	27B
1400/07/26	106,120	102,554	107,000	103,135	(4.46)	980	1M	126B
1400/07/25	112,765	107,127	113,888	107,951	(4.27)	924	1M	130B
1400/07/24	114,900	107,000	114,900	112,765	1.76	874	1M	128B
1400/07/21	113,525	108,120	113,525	110,814	2.49	1,117	1M	122B
1400/07/20	113,000	107,383	113,000	108,120	(4.35)	686	536K	58B
1400/07/19	110,000	110,000	114,000	113,034	3.32	668	456K	52B
1400/07/18	107,500	106,220	111,588	109,398	(0.42)	495	714K	78B
1400/07/17	109,000	106,273	112,450	109,862	0.40	638	622K	68B
1400/07/14	107,420	107,120	112,200	109,429	(0.08)	830	857K	94B
1400/07/12	106,710	106,710	110,725	109,514	0.34	612	586K	64B
1400/07/11	110,000	105,580	111,860	109,145	(0.23)	1,249	1M	117B
1400/07/10	109,394	107,609	109,394	109,393	5.00	782	2M	183B
1400/07/07	103,490	100,050	106,990	104,185	1.54	685	886K	92B
1400/07/06	102,750	99,400	104,000	102,607	2.13	495	548K	56B
1400/07/04	100,000	98,950	102,500	100,463	1.57	379	457K	46B
1400/07/03	93,000	93,000	99,433	98,908	4.44	659	847K	84B
1400/06/31	93,100	92,231	99,790	94,699	(1.77)	511	549K	52B
1400/06/30	101,257	96,196	101,257	96,410	(4.79)	597	664K	64B
1400/06/29	97,760	97,760	103,563	101,258	0.85	435	353K	36B
1400/06/28	100,300	99,050	101,980	100,406	(1.02)	446	412K	41B
1400/06/27	103,000	99,480	103,970	101,444	(1.06)	510	622K	63B
1400/06/24	104,700	100,800	105,000	102,534	(1.22)	638	490K	50B
1400/06/23	101,160	100,000	104,900	103,804	2.61	528	349K	36B
1400/06/22	100,120	100,120	103,967	101,160	(1.4)	544	462K	47B
1400/06/21	106,360	101,015	106,360	102,593	(2.87)	728	568K	58B
1400/06/20	106,720	104,440	106,720	105,620	3.92	945	1M	114B
1400/06/17	100,500	98,100	104,490	101,640	1.89	995	2M	215B
1400/06/16	100,900	97,781	100,900	99,753	(0.63)	732	940K	94B
1400/06/15	100,000	98,990	101,650	100,383	0.39	1,023	1M	110B
1400/06/14	101,060	98,520	102,997	99,993	(3.0)	1,331	1M	111B
1400/06/13	106,010	100,856	107,000	103,081	(0.82)	1,571	1M	116B
1400/06/10	101,000	100,786	105,999	103,938	1.55	760	705K	73B
1400/06/09	102,000	101,141	106,019	102,354	(3.86)	1,303	2M	239B
1400/06/08	108,000	106,019	110,000	106,464	(4.6)	608	1M	110B
1400/06/07	116,800	107,000	116,806	111,598	0.32	2,303	3M	347B
1400/06/06	109,800	107,276	111,394	111,245	4.86	1,176	2M	264B
1400/06/03	104,900	104,500	109,000	106,090	1.31	1,177	1M	145B
1400/06/02	99,888	99,888	104,774	104,722	4.95	2,043	5M	516B
1400/06/01	102,998	98,000	102,998	99,785	(1.25)	1,088	980K	98B
1400/05/31	101,985	99,500	103,000	101,048	2.40	843	469K	47B
1400/05/24	95,900	93,911	99,893	98,681	3.73	1,024	1M	142B
1400/05/23	96,701	93,321	98,900	95,137	(3.15)	1,135	1M	100B
1400/05/20	99,600	96,020	99,990	98,232	2.33	1,087	1M	106B
1400/05/19	93,500	92,010	96,580	95,993	4.36	1,242	1M	123B
1400/05/18	91,990	89,580	93,390	91,981	1.61	815	659K	61B
1400/05/17	91,800	88,000	91,850	90,524	1.18	556	544K	49B
1400/05/16	92,500	87,110	92,500	89,466	(2.23)	857	779K	70B
1400/05/13	88,000	86,602	91,881	91,510	4.58	1,571	4M	322B
1400/05/12	89,620	84,030	89,620	87,506	0.72	664	531K	46B
1400/05/11	86,530	86,510	88,400	86,883	(1.77)	499	412K	36B
1400/05/10	90,000	86,600	91,400	88,447	(1.51)	1,044	1M	108B
1400/05/09	87,000	86,980	89,945	89,803	4.83	631	1M	134B
1400/05/06	82,450	82,450	86,950	85,662	0.14	983	1M	93B
1400/05/05	85,500	84,322	89,000	85,543	(3.62)	1,892	3M	230B
1400/05/04	88,760	88,760	88,760	88,760	(5.0)	588	1M	91B
1400/04/28	91,310	91,310	93,710	93,431	4.69	2,085	4M	338B
1400/04/27	83,060	83,060	91,089	89,248	2.88	1,027	2M	160B
1400/04/26	86,920	85,010	88,570	86,752	(0.2)	588	797K	69B
1400/04/23	87,000	85,540	89,000	86,923	(2.0)	791	490K	43B
1400/04/22	88,400	85,000	90,000	88,696	1.90	858	1M	105B
1400/04/21	84,020	84,020	87,386	87,040	4.58	1,243	2M	139B
1400/04/20	81,000	80,991	84,900	83,225	2.14	893	1M	99B
1400/04/19	79,282	78,500	82,950	81,480	2.77	945	1M	82B
1400/04/16	80,500	78,100	80,500	79,282	(0.12)	602	830K	66B
1400/04/15	77,520	75,970	81,300	79,377	2.43	722	1M	86B
1400/04/14	76,801	74,628	80,000	77,495	(1.35)	718	744K	58B
1400/04/13	77,120	77,120	81,048	78,555	(2.24)	691	625K	49B
1400/04/12	78,620	77,000	83,400	80,355	(0.36)	1,054	771K	62B
1400/04/09	80,843	77,826	81,243	80,647	4.23	1,416	1M	120B
1400/04/08	75,900	75,000	78,025	77,375	4.12	1,201	2M	126B
1400/04/07	73,460	73,000	75,990	74,310	1.12	1,206	2M	143B
1400/04/06	74,000	72,000	77,500	73,484	0.89	770	1M	95B
1400/03/25	79,211	78,851	82,000	80,836	2.14	526	486K	39B
1400/03/24	79,980	78,000	80,999	79,139	1.25	226	121K	10B
1400/03/19	77,550	76,688	81,900	78,161	(3.18)	940	2M	159B
1400/03/18	84,950	79,644	84,950	80,724	(3.71)	721	653K	53B
1400/03/17	85,000	82,500	85,000	83,835	(1.85)	763	639K	54B
1400/03/12	86,000	83,097	86,690	85,414	3.06	872	896K	77B
1400/03/11	77,260	77,260	83,097	82,876	4.72	678	1M	97B
1400/03/10	78,001	77,246	81,000	79,140	(2.67)	605	942K	75B
1400/03/09	82,470	79,000	82,470	81,311	3.52	893	2M	128B
1400/03/08	76,484	76,484	78,931	78,543	4.48	345	471K	37B
1400/03/05	74,500	74,000	75,303	75,173	4.82	952	1M	103B
1400/03/04	70,740	69,000	71,857	71,718	4.80	311	665K	48B
1400/03/03	65,320	65,320	71,000	68,436	(0.21)	537	728K	50B
1400/03/02	69,326	65,259	71,000	68,583	(0.16)	997	897K	62B
1400/03/01	68,760	67,210	68,760	68,690	4.89	870	2M	108B
1400/02/29	63,000	63,000	66,350	65,486	0.77	328	144K	9B
1400/02/28	62,414	62,414	66,352	64,986	2.84	357	285K	19B
1400/02/27	63,010	62,414	64,768	63,193	(2.43)	250	195K	12B
1400/02/26	65,020	63,300	66,399	64,768	(1.4)	210	180K	12B
1400/02/25	66,450	62,512	68,000	65,689	(0.01)	264	171K	11B
1400/02/22	67,000	63,980	67,000	65,698	(0.39)	266	137K	9B
1400/02/21	63,500	63,500	69,320	65,958	0.85	331	209K	14B
1400/02/20	64,802	64,802	68,700	65,402	(2.1)	275	541K	35B
1400/02/19	64,807	64,807	64,807	66,806	(0.01)	14	2K	121M
1400/02/18	64,905	64,905	64,942	66,811	(0.15)	61	38K	2B
1400/02/15	65,888	65,888	68,000	66,912	(1.49)	143	367K	24B
1400/02/13	65,924	65,924	65,924	67,925	(0.05)	12	13K	883M
1400/02/12	66,128	65,960	66,261	67,962	(0.05)	31	14K	906M
1400/02/11	66,550	66,128	69,999	67,999	(0.26)	166	75K	5B
1400/02/08	69,590	67,170	71,138	68,173	1.58	362	327K	23B
1400/02/07	65,299	64,450	69,084	67,112	2.97	556	430K	29B
1400/02/06	64,109	64,109	67,150	65,174	(1.39)	308	406K	26B
1400/02/05	64,583	64,582	65,999	66,091	(0.73)	150	183K	12B
1400/02/04	65,817	65,817	67,850	66,579	(1.88)	191	462K	30B
1400/02/01	68,000	67,036	69,700	67,852	(1.82)	311	474K	32B
1400/01/31	68,350	68,031	70,820	69,109	(0.45)	284	175K	12B
1400/01/30	69,406	69,406	70,820	69,419	(1.98)	318	1M	79B
1400/01/29	69,419	69,419	69,419	70,822	(0.02)	20	7K	452M
1400/01/28	69,923	69,923	69,923	70,835	(0.72)	120	253K	18B
1400/01/25	70,900	70,745	73,500	71,349	(1.16)	410	419K	30B
1400/01/24	70,587	70,587	76,348	72,188	0.22	1,563	3M	225B
1400/01/23	70,617	70,617	70,617	72,027	(0.04)	15	15K	1B
1400/01/22	70,625	70,625	70,625	72,058	(0.01)	8	4K	275M
1400/01/21	70,630	70,630	70,630	72,066	(0.01)	4	2K	159M
1400/01/18	70,677	70,677	70,677	72,071	(0.07)	8	23K	2B
1400/01/17	70,712	70,712	70,712	72,119	(0.05)	32	17K	1B
1400/01/16	70,765	70,765	70,765	72,155	(0.07)	38	26K	2B
1400/01/15	70,767	70,767	70,767	72,209	0.0	8	857	61M
1400/01/14	70,783	70,783	70,783	72,211	(0.02)	34	7K	530M
1400/01/11	70,889	70,889	70,889	72,227	(0.15)	31	50K	4B
1400/01/10	71,809	71,809	73,230	72,335	(1.28)	309	456K	33B
1400/01/08	72,920	72,914	72,970	73,274	(1.52)	265	502K	37B
1400/01/07	78,000	74,084	78,000	74,402	(1.58)	1,095	2M	121B
1399/12/27	75,660	73,792	75,661	75,595	5.91	1,328	3M	244B
1399/12/26	69,160	69,110	71,685	71,379	5.55	626	1M	96B
1399/12/25	65,250	63,942	69,160	67,628	3.65	2,185	6M	409B
1399/12/24	65,246	65,246	65,246	65,246	6.00	706	7M	441B
1399/12/23	63,314	63,314	63,314	61,553	3.05	81	426K	27B
1399/12/13	89,774	89,774	92,900	90,502	(1.21)	610	380K	34B
1399/12/12	94,770	90,120	94,770	91,606	1.26	712	414K	38B
1399/12/11	84,500	84,500	91,093	90,465	5.27	984	1M	92B
1399/12/10	85,013	85,013	85,600	85,937	(0.93)	347	285K	24B
1399/12/09	85,600	85,450	88,790	86,747	(0.51)	307	162K	14B
1399/12/06	87,821	85,908	91,480	87,193	(0.53)	377	334K	29B
1399/12/05	86,770	86,770	89,700	87,661	(0.99)	380	328K	29B
1399/12/04	87,606	87,606	89,279	88,540	(0.95)	97	264K	23B
1399/12/03	88,170	88,079	89,810	89,393	(0.54)	287	159K	14B
1399/12/02	92,800	88,734	92,800	89,876	(0.74)	419	268K	24B
1399/11/29	93,090	88,931	93,100	90,544	(0.22)	328	219K	20B
1399/11/28	93,500	90,503	93,500	90,745	(1.74)	351	514K	47B
1399/11/27	91,622	91,410	94,950	92,350	(0.99)	377	314K	29B
1399/11/26	96,900	91,519	96,900	93,275	(0.12)	342	241K	22B
1399/11/25	96,014	92,362	96,014	93,386	3.10	520	394K	37B
1399/11/21	88,003	88,003	92,324	90,580	(0.37)	505	235K	21B
1399/11/20	93,962	89,400	94,909	90,919	(0.18)	413	241K	22B
1399/11/19	89,488	89,488	93,960	91,084	1.78	480	266K	25B
1399/11/18	89,221	89,221	94,000	89,488	(4.71)	511	709K	63B
1399/11/15	91,585	90,000	96,900	93,916	(0.82)	317	163K	15B
1399/11/14	93,000	91,281	95,470	94,689	(1.45)	323	309K	29B
1399/11/13	98,000	93,501	98,000	96,085	(1.85)	421	308K	29B
1399/11/12	98,050	95,020	101,740	97,900	(1.15)	540	381K	37B
1399/11/11	99,900	94,010	101,300	99,041	0.86	795	605K	60B
1399/11/08	95,177	95,177	99,500	98,193	0.39	613	561K	55B
1399/11/07	94,501	93,436	101,420	97,816	0.86	667	587K	57B
1399/11/06	96,300	96,286	99,820	96,983	(4.31)	759	621K	60B
1399/11/05	105,179	95,170	105,179	101,353	1.18	1,142	939K	95B
1399/11/04	100,490	99,027	100,490	100,171	4.67	398	491K	49B
1399/11/01	95,930	93,500	95,932	95,705	4.75	664	503K	48B
1399/10/30	89,259	89,259	97,378	91,364	(2.76)	1,090	2M	153B
1399/10/29	92,401	92,401	92,401	93,956	(3.4)	163	337K	31B
1399/10/27	95,894	95,894	95,894	97,264	(3.64)	113	361K	35B
1399/10/24	100,941	100,941	100,941	100,941	(5.0)	287	435K	44B
1399/10/23	111,000	105,501	113,350	106,253	(4.32)	653	709K	75B
1399/10/22	116,900	108,566	116,900	111,053	(2.21)	745	549K	61B
1399/10/21	110,369	109,317	116,900	113,563	1.96	794	482K	55B
1399/10/20	112,100	110,369	118,385	111,381	(4.13)	1,114	1M	125B
1399/10/17	118,816	114,211	120,000	116,177	(3.36)	649	512K	60B
1399/10/16	122,000	119,099	125,000	120,222	(4.1)	930	681K	82B
1399/10/15	130,000	122,000	130,000	125,367	(1.83)	1,272	732K	92B
1399/10/14	127,778	125,600	127,778	127,708	4.94	1,472	1M	167B
1399/10/13	113,010	112,171	123,977	121,694	3.07	1,023	1M	167B
1399/10/10	119,000	115,110	122,000	118,074	(2.54)	778	643K	76B
1399/10/09	124,800	118,755	125,000	121,154	(3.08)	688	532K	65B
1399/10/08	125,000	122,979	131,923	125,005	(3.43)	897	824K	103B
1399/10/07	126,714	124,330	131,445	129,451	0.80	823	958K	124B
1399/10/06	130,001	125,500	132,000	128,421	(2.74)	1,038	1M	141B
1399/10/03	130,201	129,632	134,400	132,036	(0.94)	1,205	2M	261B
1399/10/02	131,950	127,130	135,211	133,292	3.51	1,577	1M	190B
1399/10/01	126,000	126,000	131,689	128,773	(0.25)	850	1M	130B
1399/09/30	134,000	125,000	134,000	129,095	(1.35)	1,053	901K	116B
1399/09/29	131,454	127,320	131,454	130,863	4.53	1,244	1M	164B
1399/09/26	117,748	117,748	130,000	125,195	1.01	1,078	951K	119B
1399/09/25	123,946	123,944	125,800	123,945	(5.0)	691	2M	229B
1399/09/24	139,840	128,995	139,840	130,467	(3.92)	1,565	2M	234B
1399/09/23	131,989	129,110	136,962	135,784	4.10	2,004	2M	252B
1399/09/22	130,514	125,800	130,516	130,440	4.94	1,720	3M	436B
1399/09/19	126,400	121,500	126,449	124,301	0.66	1,386	1M	180B
1399/09/18	126,100	118,188	129,000	123,483	(0.74)	2,785	3M	366B
1399/09/17	124,536	120,000	124,536	124,408	4.89	2,563	8M	1T
1399/09/16	118,606	118,606	118,606	118,606	5.00	153	468K	56B
1399/09/15	112,959	112,959	112,959	112,959	5.00	405	2M	222B
1399/09/12	107,583	106,001	107,583	107,580	5.00	1,004	2M	259B
1399/09/11	100,000	98,000	106,596	102,460	0.93	1,019	1M	132B
1399/09/10	106,221	98,000	106,221	101,520	(0.45)	1,248	759K	77B
1399/09/09	101,950	99,500	101,986	101,981	4.99	715	1M	149B
1399/09/08	97,300	91,501	98,623	97,130	3.41	767	751K	73B
1399/09/05	90,308	88,200	94,823	93,927	4.01	759	801K	75B
1399/09/04	89,982	89,982	95,856	90,308	(4.65)	732	765K	69B
1399/09/03	95,905	91,110	98,300	94,717	(1.24)	457	325K	31B
1399/09/02	95,890	95,545	99,999	95,905	(4.64)	486	496K	48B
1399/09/01	105,340	95,308	105,340	100,573	0.25	753	649K	65B
1399/08/28	99,900	94,500	101,422	100,324	3.86	917	858K	86B
1399/08/27	93,302	93,302	100,300	96,593	(1.65)	805	654K	63B
1399/08/26	98,088	98,088	100,970	98,212	(4.88)	953	2M	177B
1399/08/25	105,590	100,462	108,320	103,250	(2.36)	471	272K	28B
1399/08/24	100,250	100,250	110,712	105,749	0.29	868	492K	52B
1399/08/21	101,357	101,357	101,357	105,442	(1.17)	90	108K	11B
1399/08/20	101,686	101,686	101,686	106,691	(0.32)	31	30K	3B
1399/08/19	101,833	101,833	101,833	107,037	(0.14)	22	13K	1B
1399/08/18	101,863	101,863	101,863	107,192	(0.03)	9	3K	283M
1399/08/17	102,872	102,872	102,872	107,224	(0.98)	54	91K	9B
1399/08/14	101,622	101,622	112,318	108,286	1.23	1,100	1M	136B
1399/08/12	102,033	102,033	102,033	106,970	(0.4)	26	36K	4B
1399/08/11	102,562	102,562	102,562	107,403	(0.52)	46	45K	5B
1399/08/10	107,630	107,630	112,600	107,959	(4.71)	710	1M	111B
1399/08/07	108,274	108,274	108,274	113,294	(0.59)	37	51K	6B
1399/08/06	108,733	108,733	108,733	113,972	(0.42)	23	36K	4B
1399/08/05	109,038	109,038	109,038	114,455	(0.28)	31	24K	3B
1399/08/03	110,192	110,192	111,998	114,776	(1.05)	114	98K	11B
1399/07/30	115,700	112,506	123,980	115,991	(2.06)	429	281K	32B
1399/07/29	114,662	114,662	118,101	118,427	(1.88)	231	163K	19B
1399/07/28	117,525	117,525	118,500	120,696	(2.44)	197	196K	23B
1399/07/27	121,090	119,460	127,980	123,710	(1.61)	412	231K	28B
1399/07/23	125,990	121,010	129,990	125,731	1.01	588	386K	49B
1399/07/22	128,000	123,585	133,000	124,476	(4.31)	519	406K	50B
1399/07/21	131,030	129,773	135,135	130,089	(4.77)	583	1M	137B
1399/07/20	137,000	130,590	139,978	136,603	0.14	840	650K	89B
1399/07/19	139,800	130,010	139,800	136,410	0.18	466	372K	51B
1399/07/16	130,990	130,990	136,435	136,171	4.80	561	1M	142B
1399/07/15	131,400	131,400	134,108	129,939	1.74	88	129K	17B
1399/07/14	127,270	127,240	132,490	127,722	(4.64)	494	442K	56B
1399/07/13	140,010	132,485	140,010	133,936	(3.96)	465	492K	66B
1399/07/12	130,792	130,100	142,082	139,457	3.06	853	585K	82B
1399/07/09	134,781	133,727	142,490	135,317	(3.87)	776	596K	81B
1399/07/08	136,500	136,500	150,868	140,765	(2.03)	1,265	2M	243B
1399/07/07	140,805	140,805	140,805	143,684	(3.06)	81	217K	31B
1399/07/06	155,070	140,302	155,070	148,215	0.36	1,309	2M	329B
1399/07/05	147,686	147,686	147,686	147,686	5.00	200	749K	111B
1399/07/02	140,654	140,654	140,654	140,654	5.00	184	765K	108B
1399/07/01	133,957	133,957	133,957	133,957	5.00	602	1M	167B
1399/06/31	119,052	119,052	131,582	127,579	1.81	745	504K	64B
1399/06/30	128,800	122,531	129,999	125,317	(2.84)	538	261K	32B
1399/06/29	125,000	118,420	130,805	128,980	3.53	1,005	1M	155B
1399/06/26	129,000	117,029	129,347	124,577	1.13	1,201	1M	180B
1399/06/25	123,990	120,001	124,612	123,188	3.80	718	364K	45B
1399/06/24	113,828	113,828	124,400	118,679	(0.95)	873	767K	91B
1399/06/23	119,990	116,212	119,990	119,818	(2.05)	189	177K	21B
1399/06/22	119,000	116,545	125,497	122,328	2.35	768	612K	75B
1399/06/19	119,381	119,381	124,000	119,521	(4.89)	627	987K	118B
1399/06/18	119,402	119,402	119,402	125,664	(0.02)	14	1K	157M
1399/06/17	121,543	121,543	121,543	125,686	(1.76)	46	132K	16B
1399/06/16	126,960	126,960	135,900	127,940	(4.27)	659	1M	132B
1399/06/15	133,000	127,010	140,010	133,642	0.22	920	977K	131B
1399/06/12	133,355	133,355	133,655	133,355	(5.0)	463	1M	183B
1399/06/11	140,140	140,140	143,026	140,373	(4.84)	203	377K	53B
1399/06/10	160,300	145,131	160,300	147,515	(3.44)	641	572K	84B
1399/06/05	152,782	149,361	152,782	152,769	4.99	903	815K	124B
1399/06/04	135,137	135,137	149,361	145,507	2.29	917	587K	85B
1399/06/03	136,042	136,042	136,042	142,249	(0.67)	104	45K	6B
1399/06/02	136,914	136,914	139,000	143,202	(0.64)	159	44K	6B
1399/06/01	153,580	139,004	153,580	144,119	(1.5)	355	161K	23B
1399/05/29	147,200	146,191	151,000	146,320	(4.92)	535	1M	166B
1399/05/28	157,902	144,010	157,902	153,885	2.33	1,144	434K	67B
1399/05/27	147,661	147,000	152,393	150,383	3.61	1,054	537K	81B
1399/05/26	150,300	143,966	158,000	145,137	(4.23)	1,004	620K	90B
1399/05/25	150,815	150,814	158,660	151,543	(4.54)	1,043	1M	193B
1399/05/22	174,000	157,664	174,000	158,751	(4.34)	896	1M	222B
1399/05/21	165,830	165,830	173,900	165,962	(4.92)	1,274	2M	321B
1399/05/20	188,070	170,189	188,070	174,557	(2.56)	1,758	1M	191B
1399/05/19	171,845	171,845	189,933	179,146	(0.96)	3,205	5M	884B
1399/05/15	180,738	180,738	185,240	180,889	(4.92)	1,831	2M	325B
1399/05/14	191,214	186,000	191,214	190,250	4.47	3,333	2M	369B
1399/05/13	184,461	169,580	184,461	182,109	3.66	1,563	961K	175B
1399/05/12	175,903	168,000	175,903	175,678	4.87	1,821	3M	498B
1399/05/11	167,700	162,737	167,730	167,527	4.87	2,065	1M	183B
1399/05/08	162,737	150,000	162,737	159,743	3.07	2,995	2M	330B
1399/05/07	155,450	150,288	156,752	154,988	3.82	1,686	1M	207B
1399/05/06	148,000	145,000	149,374	149,288	4.94	2,408	3M	455B
1399/05/05	148,000	141,749	149,210	142,261	(4.66)	1,134	806K	115B
1399/05/04	146,500	145,001	158,700	149,209	(2.24)	2,259	1M	217B
1399/05/01	157,000	146,704	157,000	152,632	(1.03)	1,637	1M	158B
1399/04/31	155,000	144,521	157,522	154,221	2.80	2,976	2M	342B
1399/04/30	150,194	141,213	150,194	150,021	4.88	3,121	3M	499B
1399/04/29	141,213	141,213	154,500	143,042	(3.77)	3,263	3M	459B
1399/04/28	148,645	148,645	148,645	148,645	(5.0)	801	723K	108B
1399/04/25	164,057	155,855	164,057	156,468	(4.63)	2,129	2M	370B
1399/04/24	164,856	157,600	164,856	164,057	4.49	2,741	2M	315B
1399/04/23	157,400	145,000	157,576	157,006	4.62	1,752	2M	281B
1399/04/22	150,073	150,073	150,073	150,073	5.00	1,300	1M	208B
1399/04/21	138,000	136,844	143,686	142,927	4.45	1,796	3M	448B
1399/04/18	136,965	132,531	136,965	136,844	4.91	1,208	5M	751B
1399/04/17	130,856	124,400	130,856	130,443	4.67	1,537	5M	668B
1399/04/16	124,800	118,930	124,826	124,625	4.83	1,201	2M	306B
1399/04/15	113,801	113,801	124,000	118,882	(0.61)	1,462	965K	115B
1399/04/14	125,000	118,042	128,280	119,612	(3.74)	2,148	2M	197B
1399/04/11	122,000	112,942	124,830	124,254	4.52	1,840	3M	398B
1399/04/10	123,000	123,000	123,000	118,886	29.60	210	473K	58B
1399/04/03	95,783	86,888	95,783	94,736	3.85	1,357	2M	151B
1399/04/02	90,000	87,680	92,013	91,222	4.10	910	978K	89B
1399/04/01	93,635	87,268	93,635	87,632	(4.6)	1,216	3M	239B
1399/03/31	95,500	90,000	95,500	91,861	0.09	998	781K	72B
1399/03/27	91,781	91,700	91,781	91,780	5.00	500	781K	72B
1399/03/26	83,668	82,160	87,854	87,411	4.47	925	2M	150B
1399/03/25	88,777	82,961	88,777	83,671	(4.19)	894	1M	96B
1399/03/24	91,000	85,812	91,000	87,327	0.48	1,000	739K	65B
1399/03/21	87,000	84,444	88,589	86,908	(1.91)	1,074	1M	118B
1399/03/20	89,500	86,530	91,057	88,600	(2.73)	793	791K	70B
1399/03/19	92,479	87,000	92,505	91,084	3.39	995	1M	128B
1399/03/18	88,100	88,100	88,100	88,100	5.00	287	1M	99B
1399/03/17	83,906	81,111	83,906	83,905	5.00	306	875K	73B
1399/03/13	79,922	79,589	79,922	79,911	4.98	371	915K	73B
1399/03/12	74,500	70,008	76,765	76,117	4.11	630	831K	63B
1399/03/11	76,271	70,000	76,271	73,110	0.52	617	676K	49B
1399/03/10	72,720	70,350	72,829	72,735	4.86	535	784K	57B
1399/03/07	65,555	65,555	71,217	69,361	2.26	609	486K	34B
1399/03/06	68,493	67,068	70,547	67,826	(3.93)	638	581K	39B
1399/03/03	72,236	68,853	73,799	70,597	(2.59)	812	543K	38B
1399/02/31	72,944	72,406	75,000	72,476	(4.91)	1,052	3M	220B
1399/02/30	80,263	73,000	80,263	76,216	(0.46)	991	917K	70B
1399/02/29	77,041	69,860	77,041	76,571	4.36	1,028	1M	90B
1399/02/28	67,941	67,940	75,090	73,373	2.60	1,281	2M	164B
1399/02/27	71,695	71,459	73,490	71,515	(4.93)	859	3M	243B
1399/02/24	70,000	69,405	76,709	75,220	2.96	1,774	4M	278B
1399/02/23	73,001	72,975	74,881	73,057	(4.89)	1,601	5M	349B
1399/02/22	79,472	72,100	79,472	76,815	1.49	2,495	5M	360B
1399/02/21	75,600	73,609	75,706	75,688	4.97	722	13M	947B
1399/02/20	72,106	71,423	72,106	72,101	4.99	1,649	6M	468B
1399/02/17	68,730	67,300	68,730	68,673	4.91	2,235	10M	686B
1399/02/16	62,200	62,200	67,835	65,458	1.32	2,163	8M	497B
1399/02/15	63,620	63,620	66,380	64,605	(3.53)	1,816	4M	270B
1399/02/14	67,195	65,009	67,195	66,968	4.64	2,730	4M	256B
1399/02/13	64,003	63,501	64,003	63,996	4.99	1,188	4M	248B
1399/02/10	60,000	58,520	62,000	60,956	3.23	1,604	5M	314B
1399/02/09	58,440	57,301	61,733	59,048	0.37	1,516	4M	213B
1399/02/08	61,500	58,433	61,500	58,832	(4.35)	1,698	3M	148B
1399/02/07	62,522	59,111	63,280	61,508	2.06	1,799	5M	277B
1399/02/06	60,390	59,458	60,418	60,267	4.74	2,099	3M	196B
1399/02/03	56,100	54,000	58,731	57,541	2.87	1,910	4M	204B
1399/02/02	55,990	54,501	57,400	55,935	(0.66)	1,442	2M	105B
1399/02/01	56,000	55,162	59,500	56,309	(3.02)	2,261	5M	260B
1399/01/31	59,089	53,500	59,089	58,065	3.18	1,900	4M	240B
1399/01/30	55,979	54,960	56,646	56,276	4.31	573	2M	91B
1399/01/27	51,540	51,540	54,112	53,949	4.68	907	2M	130B
1399/01/26	49,091	49,090	52,900	51,536	(0.27)	1,123	2M	106B
1399/01/25	50,800	50,740	53,380	51,673	(3.21)	1,088	2M	122B
1399/01/24	54,193	51,767	54,193	53,386	3.44	2,288	6M	314B
1399/01/23	50,000	49,998	52,461	51,613	3.30	744	3M	175B
1399/01/20	49,973	49,973	49,973	49,963	4.98	162	1M	61B
1399/01/19	47,594	47,594	47,594	47,594	5.00	129	1M	61B
1399/01/18	45,939	45,939	45,939	45,328	3.60	153	882K	41B
1399/01/17	44,150	44,150	44,150	43,752	4.05	125	992K	44B
1399/01/16	42,915	42,915	42,915	42,048	2.88	85	704K	30B
1399/01/11	41,987	40,000	43,002	40,872	(0.2)	1,663	10M	398B
1399/01/10	41,000	39,999	42,220	40,955	0.81	1,479	3M	111B
1399/01/09	42,200	39,871	42,200	40,625	(2.08)	1,635	2M	91B
1399/01/06	40,000	39,950	42,249	41,490	2.37	790	1M	53B
1399/01/05	43,000	40,496	43,000	40,530	(4.92)	686	3M	111B
1398/12/28	41,011	41,010	44,197	42,627	1.10	793	2M	94B
1398/12/27	44,500	41,822	44,500	42,165	(4.22)	570	2M	66B
1398/12/26	43,790	43,700	44,064	44,023	4.90	507	2M	88B
1398/12/25	41,652	41,652	43,500	41,966	(4.28)	369	1M	62B
1398/12/24	43,837	43,837	45,212	43,844	(4.98)	338	2M	105B
1398/12/21	43,500	43,500	46,471	46,144	4.26	633	3M	134B
1398/12/20	43,757	43,757	45,400	44,259	(3.91)	736	2M	77B
1398/12/19	46,050	46,050	46,050	46,059	(4.98)	242	1M	47B
1398/12/17	49,000	46,510	49,497	48,473	(0.04)	834	1M	51B
1398/12/14	48,516	47,140	48,516	48,492	4.95	867	4M	178B
1398/12/13	46,206	46,206	46,206	46,206	5.00	150	1M	55B
1398/12/12	44,006	44,006	44,006	44,006	5.00	198	1M	53B
1398/12/11	40,900	40,243	42,005	41,911	4.76	432	2M	81B
1398/12/10	39,956	39,956	40,998	40,005	(4.88)	674	2M	83B
1398/12/07	42,786	41,000	42,845	42,058	2.34	1,017	3M	116B
1398/12/06	40,000	38,601	41,581	41,096	3.78	1,243	4M	171B
1398/12/05	41,500	38,707	41,500	39,601	(2.81)	1,086	3M	130B
1398/12/04	41,560	39,950	41,670	40,744	2.67	1,115	4M	159B
1398/12/03	38,629	38,629	40,663	39,686	(2.4)	807	2M	91B
1398/11/30	40,979	40,000	42,001	40,662	(0.93)	1,214	3M	109B
1398/11/29	41,978	39,701	42,108	41,043	2.34	1,394	3M	137B
1398/11/28	40,106	39,010	40,106	40,103	4.99	1,189	6M	249B
1398/11/27	38,206	37,217	38,208	38,197	4.97	1,357	4M	171B
1398/11/26	36,391	35,000	36,391	36,389	4.99	639	5M	175B
1398/11/23	33,899	33,899	34,700	34,659	4.87	269	2M	54B
1398/11/21	33,200	32,130	34,000	33,048	0.90	910	3M	110B
1398/11/20	33,699	32,589	33,699	32,752	(4.52)	1,047	5M	148B
1398/11/19	36,050	32,620	36,052	34,304	(0.09)	1,140	3M	101B
1398/11/16	34,000	32,200	35,499	34,336	1.34	1,141	4M	130B
1398/11/15	34,500	32,851	35,777	33,883	(2.02)	1,392	5M	174B
1398/11/14	34,368	32,801	36,000	34,580	5.65	571	2M	78B
1398/11/07	31,250	30,500	32,892	32,732	4.49	897	4M	135B
1398/11/06	31,500	30,201	32,145	31,326	2.32	1,222	6M	192B
1398/11/05	30,731	30,000	30,744	30,615	4.56	1,325	4M	133B
1398/11/02	27,490	27,490	29,765	29,280	3.29	856	3M	101B
1398/11/01	28,448	27,112	28,448	28,348	4.63	2,306	12M	352B
1398/10/30	27,094	27,094	27,094	27,094	5.00	167	2M	46B
1398/10/29	25,804	25,804	25,804	25,804	5.00	232	3M	86B
1398/10/28	24,581	23,851	24,581	24,576	4.98	301	3M	85B
1398/10/25	23,850	23,000	23,992	23,411	(1.28)	626	2M	38B
1398/10/24	23,900	23,000	23,999	23,715	0.62	522	1M	24B
1398/10/23	23,500	23,210	23,590	23,568	4.90	789	4M	100B
1398/10/22	22,467	22,467	22,467	22,467	5.00	100	1M	32B
1398/10/21	21,398	21,398	21,398	21,398	2.00	31	392K	8B
1398/10/18	20,956	20,956	21,390	20,979	(1.89)	531	3M	68B
1398/10/17	22,000	21,147	22,500	21,383	(3.94)	669	4M	80B
1398/10/15	22,255	22,255	22,998	22,260	(4.98)	506	3M	61B
1398/10/14	23,426	23,426	23,426	23,426	(5.0)	90	660K	15B
1398/10/11	23,155	23,155	24,878	24,658	4.07	1,147	3M	78B
1398/10/10	24,369	23,201	24,369	23,694	(0.77)	618	993K	24B
1398/10/09	24,000	23,610	24,445	23,878	(0.6)	1,035	2M	58B
1398/10/08	24,600	23,646	24,600	24,023	(2.55)	864	2M	36B
1398/10/07	24,999	24,000	25,050	24,651	2.47	874	1M	35B
1398/10/04	24,141	23,568	24,444	24,057	0.86	933	1M	35B
1398/10/03	24,449	23,785	24,500	23,853	(4.73)	1,701	6M	140B
1398/10/02	25,001	24,556	25,900	25,036	(3.14)	915	2M	40B
1398/10/01	27,000	25,100	27,000	25,848	(1.03)	872	2M	40B
1398/09/30	25,540	25,210	26,423	26,118	3.79	974	3M	74B
1398/09/27	25,169	24,660	25,169	25,165	4.98	985	6M	151B
1398/09/26	23,984	23,350	23,984	23,971	4.94	572	3M	81B
1398/09/25	23,111	22,545	23,400	22,842	(1.8)	544	2M	36B
1398/09/24	24,397	22,200	24,397	23,261	(0.42)	499	1M	28B
1398/09/23	23,400	22,310	24,180	23,358	(0.23)	516	894K	21B
1398/09/20	22,699	22,699	24,200	23,412	(1.57)	424	1M	28B
1398/09/19	24,500	22,880	24,500	23,786	(0.48)	604	2M	51B
1398/09/18	23,000	22,998	24,499	23,901	1.59	744	2M	38B
1398/09/17	23,899	22,871	23,899	23,528	(1.61)	751	1M	26B
1398/09/16	24,140	23,202	24,170	23,913	3.82	849	2M	50B
1398/09/13	22,300	21,610	23,199	23,033	4.25	679	3M	80B
1398/09/12	22,001	21,300	22,394	22,095	(0.38)	702	2M	38B
1398/09/11	21,650	21,000	22,274	22,179	4.55	1,246	5M	106B
1398/09/10	20,415	19,900	21,548	21,214	3.37	1,139	5M	99B
1398/09/09	21,180	20,239	21,180	20,522	0.46	772	2M	37B
1398/09/06	20,445	19,831	20,445	20,428	4.91	979	7M	145B
1398/09/05	19,182	18,902	19,828	19,472	3.11	482	2M	41B
1398/09/04	19,210	18,681	19,210	18,884	1.09	451	1M	19B
1398/09/03	18,700	18,040	18,747	18,681	4.63	800	3M	49B
1398/09/02	17,299	17,057	17,988	17,855	4.22	569	2M	40B
1398/08/29	17,489	16,961	17,656	17,132	(0.08)	381	1M	18B
1398/08/28	17,000	16,943	17,395	17,146	1.96	217	463K	8B
1398/08/27	16,211	16,211	16,948	16,816	1.79	174	374K	6B
1398/08/26	16,300	16,103	16,690	16,521	(1.47)	240	794K	13B
1398/08/25	17,390	16,315	17,390	16,768	(2.36)	378	1M	20B
1398/08/22	17,200	16,906	17,281	17,173	0.85	282	489K	8B
1398/08/21	17,091	16,872	17,200	17,028	0.86	360	1M	20B
1398/08/20	16,950	16,750	17,489	16,883	(1.04)	298	493K	8B
1398/08/19	16,820	16,820	17,389	17,060	(0.73)	324	414K	7B
1398/08/18	17,698	16,989	17,698	17,186	(0.44)	327	610K	10B
1398/08/14	17,350	17,003	17,777	17,262	(0.2)	285	600K	10B
1398/08/13	16,849	16,600	17,748	17,296	1.38	418	885K	15B
1398/08/12	17,010	16,740	17,270	17,060	(1.09)	464	852K	15B
1398/08/11	17,520	16,814	17,650	17,248	(1.83)	556	1M	18B
1398/08/08	17,340	17,340	18,000	17,570	0.76	874	2M	32B
1398/08/06	17,650	17,102	17,650	17,437	0.77	570	1M	19B
1398/08/04	17,498	16,898	17,695	17,304	1.59	1,025	4M	62B
1398/08/01	17,033	17,032	17,033	17,033	5.00	887	9M	155B
1398/07/30	16,300	15,175	16,770	16,222	1.57	368	959K	16B
1398/07/29	15,728	15,728	16,840	15,972	(3.52)	365	370K	6B
1398/07/28	16,705	16,513	17,200	16,555	(4.76)	313	787K	13B
1398/07/24	17,430	16,957	17,899	17,382	(0.97)	272	324K	6B
1398/07/23	18,699	17,470	18,699	17,553	(4.55)	299	1M	18B
1398/07/22	18,590	18,000	18,900	18,389	(2.8)	235	455K	8B
1398/07/21	19,499	18,500	19,499	18,918	1.85	382	455K	9B
1398/07/20	18,625	18,101	18,625	18,575	4.71	316	834K	15B
1398/07/17	17,770	17,071	18,239	17,739	(1.28)	357	437K	8B
1398/07/16	18,590	17,651	18,950	17,969	(3.28)	452	1M	22B
1398/07/15	18,294	18,000	18,833	18,579	3.58	621	1M	20B
1398/07/14	18,749	17,917	18,749	17,937	(4.89)	875	3M	51B
1398/07/13	18,754	18,754	19,857	18,860	(4.46)	822	2M	30B
1398/07/10	19,749	19,566	20,285	19,741	(4.15)	599	1M	25B
1398/07/09	21,732	20,467	21,775	20,595	(4.4)	899	3M	66B
1398/07/08	20,952	20,952	21,642	21,544	4.52	1,069	4M	84B
1398/07/07	21,485	20,251	21,485	20,612	(2.64)	577	1M	27B
1398/07/06	21,124	20,800	21,759	21,171	(2.28)	969	1M	30B
1398/07/03	21,499	21,044	22,069	21,664	0.62	614	1M	29B
1398/07/02	22,234	20,882	22,234	21,530	1.66	773	2M	49B
1398/07/01	21,004	20,655	21,530	21,178	3.28	1,155	4M	78B
1398/06/31	20,406	19,700	21,382	20,505	0.66	842	2M	47B
1398/06/30	20,800	19,831	20,903	20,370	1.16	535	845K	17B
1398/06/27	21,100	19,692	21,400	20,136	(2.86)	584	958K	19B
1398/06/26	20,784	19,510	20,906	20,728	4.10	725	3M	63B
1398/06/25	19,500	19,370	19,947	19,911	4.81	828	4M	88B
1398/06/24	19,030	18,337	19,377	18,998	0.07	287	403K	8B
1398/06/23	18,303	18,110	19,215	18,985	3.74	628	2M	31B
1398/06/20	18,300	18,155	18,744	18,300	0.09	246	433K	8B
1398/06/17	19,000	18,101	19,100	18,284	(0.44)	353	796K	15B
1398/06/16	18,004	18,000	19,000	18,365	0.22	317	570K	10B
1398/06/13	18,003	18,003	18,776	18,325	0.96	208	312K	6B
1398/06/12	18,003	17,529	18,500	18,150	(0.81)	326	527K	10B
1398/06/11	19,300	17,904	19,300	18,299	(2.9)	578	805K	15B
1398/06/10	18,700	18,022	18,881	18,846	4.80	599	2M	40B
1398/06/09	18,018	17,702	18,018	17,982	4.79	419	1M	19B
1398/06/06	17,200	16,500	17,608	17,160	2.33	406	1M	17B
1398/06/05	16,480	16,480	17,087	16,770	(0.77)	235	289K	5B
1398/06/04	17,105	16,534	17,105	16,900	1.12	253	335K	6B
1398/06/03	17,586	16,326	17,586	16,713	(2.75)	209	352K	6B
1398/06/02	17,200	17,061	17,650	17,185	2.23	268	270K	5B
1398/05/30	16,362	16,362	17,040	16,810	2.18	289	506K	9B
1398/05/28	16,749	16,300	16,749	16,452	0.37	220	131K	2B
1398/05/27	16,700	16,260	16,700	16,392	(1.59)	201	230K	4B
1398/05/26	16,875	16,430	17,250	16,656	(2.1)	296	354K	6B
1398/05/23	17,020	16,850	17,282	17,014	(0.26)	218	220K	4B
1398/05/22	16,703	16,703	17,170	17,058	0.54	266	299K	5B
1398/05/20	16,900	16,602	17,250	16,967	3.08	442	549K	9B
1398/05/19	16,338	15,524	17,153	16,460	(0.32)	137	157K	3B
1398/05/14	17,180	16,326	17,183	16,513	0.90	201	230K	4B
1398/05/07	16,147	16,105	16,440	16,365	1.35	198	376K	6B
1398/05/06	16,200	15,990	16,580	16,147	(1.97)	210	287K	5B
1398/05/05	16,021	16,021	16,984	16,471	0.52	208	306K	5B
1398/05/02	16,813	16,000	17,193	16,386	(2.06)	265	540K	9B
1398/05/01	17,500	16,667	17,500	16,731	(4.63)	365	1M	19B
1398/04/31	18,052	17,101	18,052	17,544	2.04	371	798K	14B
1398/04/30	16,230	16,230	17,271	17,193	4.52	181	637K	11B
1398/04/29	16,070	15,800	16,838	16,449	0.96	211	520K	9B
1398/04/26	16,002	16,000	16,983	16,293	(0.88)	295	831K	14B
1398/04/25	16,525	16,393	17,000	16,438	(4.73)	297	882K	14B
1398/04/24	17,601	16,800	17,984	17,255	(0.59)	217	360K	6B
1398/04/23	17,100	16,800	17,435	17,358	4.53	268	1M	17B
1398/04/22	17,200	16,450	17,200	16,605	(3.28)	534	1M	20B
1398/04/19	17,300	16,996	17,800	17,168	(2.03)	325	213K	4B
1398/04/18	18,300	17,250	18,300	17,524	(2.64)	278	503K	9B
1398/04/17	17,303	17,289	18,153	17,999	4.11	491	1M	25B
1398/04/16	16,990	16,990	17,440	17,289	(1.81)	291	459K	8B
1398/04/15	18,100	17,020	18,600	17,608	(1.25)	517	1M	20B
1398/04/12	17,883	17,111	17,886	17,831	4.67	914	3M	55B
1398/04/11	17,000	16,590	17,059	17,035	4.85	420	1M	19B
1398/04/10	15,870	15,749	16,600	16,247	2.38	397	636K	10B
1398/04/09	15,350	15,244	16,100	15,870	2.14	331	939K	15B
1398/04/05	15,592	15,101	15,978	15,537	(0.35)	385	745K	12B
1398/04/04	15,512	15,400	15,960	15,592	(1.24)	219	409K	6B
1398/04/03	15,600	15,502	16,000	15,788	2.33	266	331K	5B
1398/04/02	14,714	14,714	15,615	15,428	3.74	391	1M	21B
1398/04/01	15,000	14,302	15,267	14,872	1.08	336	1M	17B
1398/03/29	14,900	14,320	14,980	14,713	1.80	281	627K	9B
1398/03/25	16,297	16,023	16,650	16,453	1.06	705	2M	33B
1398/03/22	16,100	15,910	16,499	16,280	1.15	367	857K	14B
1398/03/21	16,220	15,711	16,220	16,095	(0.04)	288	472K	8B
1398/03/20	16,128	15,500	16,560	16,102	1.98	685	3M	48B
1398/03/19	15,489	15,301	16,128	15,790	2.80	789	2M	33B
1398/03/18	15,050	15,040	15,476	15,360	1.16	313	576K	9B
1398/03/13	15,300	15,053	15,370	15,184	(0.71)	308	465K	7B
1398/03/12	15,400	15,194	15,476	15,292	0.09	344	497K	8B
1398/03/11	15,200	15,100	15,419	15,278	0.49	221	219K	3B
1398/03/08	15,549	15,045	15,600	15,203	(2.29)	565	1M	15B
1398/03/07	15,860	15,200	15,900	15,560	0.64	577	732K	11B
1398/03/05	16,006	15,345	16,278	15,461	(4.28)	1,121	4M	56B
1398/03/04	16,620	16,080	16,620	16,152	(1.42)	154	290K	5B
1398/03/01	16,880	16,212	16,880	16,384	(1.46)	182	145K	2B
1398/02/31	16,441	16,000	16,999	16,626	2.65	274	500K	8B
1398/02/30	16,240	16,050	16,300	16,197	0.43	221	405K	7B
1398/02/29	16,450	15,720	16,450	16,128	(0.64)	208	175K	3B
1398/02/28	15,720	15,710	16,350	16,232	(0.59)	327	552K	9B
1398/02/25	15,601	15,601	16,606	16,329	3.24	510	2M	30B
1398/02/24	15,112	15,112	15,988	15,816	2.36	252	688K	11B
1398/02/23	15,300	15,300	15,610	15,451	1.88	218	406K	6B
1398/02/22	15,251	14,883	15,617	15,166	(3.19)	273	411K	6B
1398/02/21	15,980	15,104	16,000	15,666	2.05	304	783K	12B
1398/02/18	14,850	14,830	15,556	15,351	3.61	523	3M	42B
1398/02/17	14,705	14,705	15,201	14,816	(3.79)	461	1M	19B
1398/02/16	16,007	15,321	16,299	15,400	(4.51)	615	3M	49B
1398/02/15	17,000	15,800	17,000	16,127	(1.06)	329	876K	14B
1398/02/14	15,699	15,180	16,422	16,299	4.21	617	4M	60B
1398/02/11	16,099	15,388	16,099	15,640	1.64	495	1M	22B
1398/02/10	15,200	14,830	15,428	15,388	4.72	781	3M	41B
1398/02/09	14,450	14,120	14,830	14,694	4.04	1,070	4M	58B
1398/02/08	14,298	14,000	14,298	14,124	0.51	582	1M	16B
1398/02/07	14,000	13,985	14,400	14,052	0.64	551	1M	14B
1398/02/04	14,296	13,741	14,296	13,963	(0.94)	249	310K	4B
1398/02/03	14,102	13,950	14,384	14,096	(2.01)	249	399K	6B
1398/02/02	14,450	14,200	14,698	14,385	(0.39)	363	1M	18B
1398/01/31	14,100	13,804	14,562	14,441	3.56	295	807K	12B
1398/01/28	14,002	13,670	14,100	13,944	(0.84)	216	245K	3B
1398/01/27	14,250	13,914	14,575	14,062	(2.9)	300	393K	6B
1398/01/26	14,001	14,001	14,700	14,482	2.21	426	2M	28B
1398/01/25	14,101	14,070	14,400	14,169	(1.27)	330	457K	6B
1398/01/24	14,501	14,200	14,546	14,351	(1.77)	354	463K	7B
1398/01/21	14,500	14,111	14,817	14,610	0.30	470	919K	13B
1398/01/20	14,060	13,900	14,638	14,567	4.49	561	1M	21B
1398/01/19	13,656	13,656	14,144	13,941	0.42	283	358K	5B
1398/01/18	13,672	13,672	14,099	13,883	0.61	360	187K	3B
1398/01/17	13,620	13,602	13,999	13,799	(0.7)	250	269K	4B
1398/01/11	13,910	13,801	14,198	13,896	(0.64)	315	210K	3B
1398/01/10	13,550	13,550	14,200	13,986	0.09	221	335K	5B
1398/01/07	13,999	13,743	14,000	13,974	0.36	314	358K	5B
1398/01/06	13,217	13,217	13,979	13,924	4.58	458	1M	17B
1398/01/05	13,001	13,001	13,550	13,314	(0.6)	176	172K	2B
1397/12/28	13,200	13,200	13,646	13,395	0.89	264	226K	3B
1397/12/27	12,932	12,932	13,500	13,277	1.19	235	305K	4B
1397/12/26	12,711	12,711	13,468	13,121	0.71	366	536K	7B
1397/12/25	12,710	12,710	13,100	13,029	1.99	410	187K	2B
1397/12/22	12,701	12,701	13,000	12,775	(1.75)	553	98K	1B
1397/12/21	13,001	12,901	13,085	13,003	(0.63)	273	95K	1B
1397/12/20	13,100	13,000	13,198	13,085	0.64	289	129K	2B
1397/12/19	12,880	12,701	13,059	13,002	0.24	261	172K	2B
1397/12/18	12,538	12,538	13,020	12,971	(0.21)	293	113K	1B
1397/12/15	12,331	12,331	13,099	12,998	0.67	384	190K	2B
1397/12/14	13,000	12,610	13,094	12,911	1.00	314	191K	2B
1397/12/13	12,310	12,310	13,000	12,783	1.74	403	188K	2B
1397/12/12	12,163	12,163	12,750	12,564	2.25	355	157K	2B
1397/12/11	12,488	12,211	12,488	12,288	(0.64)	222	89K	1B
1397/12/08	12,451	12,250	12,500	12,367	1.07	272	147K	2B
1397/12/07	12,400	12,200	12,487	12,236	(0.43)	207	42K	510M
1397/12/06	12,340	12,163	12,400	12,289	0.11	323	155K	2B
1397/12/05	12,499	12,150	12,500	12,275	(0.34)	308	232K	3B
1397/12/04	12,427	12,257	12,620	12,317	0.45	358	1M	17B
1397/12/01	12,392	12,176	12,400	12,262	(1.05)	301	241K	3B
1397/11/30	12,699	12,300	12,699	12,392	(0.19)	252	102K	1B
1397/11/29	12,002	12,002	12,600	12,416	1.12	361	95K	1B
1397/11/28	12,010	11,952	12,500	12,279	1.45	488	208K	3B
1397/11/27	12,260	12,050	12,261	12,104	(0.49)	504	76K	924M
1397/11/24	12,388	11,951	12,388	12,163	0.34	766	132K	2B
1397/11/23	11,701	11,701	12,400	12,122	1.67	656	149K	2B
1397/11/21	12,205	11,636	12,280	11,923	(2.65)	452	294K	4B
1397/11/17	12,190	12,050	12,400	12,248	0.39	233	586K	7B
1397/11/14	12,220	12,140	12,400	12,200	(2.02)	528	5M	58B
1397/11/13	12,300	12,211	12,550	12,451	(0.34)	433	355K	4B
1397/11/10	12,658	12,371	12,658	12,493	(0.3)	345	378K	5B
1397/11/09	12,531	12,380	12,797	12,530	(1.44)	553	778K	10B
1397/11/08	12,616	12,521	12,889	12,713	(1.11)	383	197K	3B
1397/11/07	12,720	12,620	13,091	12,856	(0.27)	665	299K	4B
1397/11/06	12,950	12,880	13,000	12,891	(0.93)	492	583K	8B
1397/11/03	13,000	12,950	13,333	13,012	(1.09)	1,651	820K	11B
1397/11/02	13,299	13,032	13,356	13,156	(1.41)	592	120K	2B
1397/11/01	13,010	13,000	13,682	13,344	2.40	1,003	1M	17B
1397/10/30	12,904	12,904	13,249	13,031	0.16	685	3M	34B
1397/10/29	12,861	12,860	13,200	13,010	0.79	463	399K	5B
1397/10/26	12,852	12,851	13,000	12,908	0.06	488	689K	9B
1397/10/25	13,000	12,760	13,000	12,900	0.30	489	254K	3B
1397/10/24	12,805	12,765	13,050	12,862	0.42	597	342K	4B
1397/10/23	13,000	12,630	13,001	12,808	(2.22)	1,185	373K	5B
1397/10/22	12,964	12,800	13,300	13,099	1.04	987	458K	6B
1397/10/19	12,555	12,555	13,093	12,964	3.96	1,471	811K	11B
1397/10/18	12,550	12,372	12,550	12,470	0.81	706	289K	4B
1397/10/17	12,200	12,155	12,550	12,370	1.52	686	367K	5B
1397/10/16	12,065	12,065	12,329	12,185	(0.36)	647	152K	2B
1397/10/15	12,050	12,050	12,400	12,229	0.32	775	219K	3B
1397/10/12	12,100	12,100	12,249	12,190	(0.37)	739	806K	10B
1397/10/11	12,300	11,943	12,333	12,235	(0.42)	716	824K	10B
1397/10/10	12,298	12,221	12,370	12,286	(0.28)	675	624K	8B
1397/10/09	12,166	12,166	12,450	12,321	(0.64)	845	662K	8B
1397/10/08	12,850	12,201	12,850	12,400	(1.2)	893	534K	7B
1397/10/05	12,206	12,105	12,815	12,551	2.83	1,266	695K	9B
1397/10/04	12,210	12,101	12,319	12,206	(0.48)	855	461K	6B
1397/10/03	12,251	12,203	12,397	12,265	(0.22)	1,061	593K	7B
1397/10/02	12,231	12,101	12,450	12,292	0.47	963	521K	6B
1397/10/01	12,150	12,150	12,300	12,235	(0.42)	1,059	571K	7B
1397/09/28	12,311	12,001	12,430	12,287	(1.04)	1,346	874K	11B
1397/09/27	12,350	12,317	12,500	12,416	(0.05)	1,322	355K	4B
1397/09/26	12,309	12,309	12,600	12,422	(0.26)	1,766	809K	10B
1397/09/25	12,401	12,250	12,700	12,454	(1.29)	1,834	2M	20B
1397/09/24	12,395	12,395	12,781	12,617	(0.69)	2,185	727K	9B
1397/09/21	12,302	12,302	13,000	12,705	0.06	5,821	2M	29B
1397/09/19	12,700	12,510	12,880	12,698	(0.32)	2,285	1M	13B
1397/09/18	13,030	12,548	13,180	12,739	(3.55)	3,806	4M	45B
1397/09/17	13,060	12,901	13,449	13,208	(0.51)	4,672	4M	55B
1397/09/14	13,100	13,035	13,548	13,276	1.85	4,214	3M	37B
1397/09/13	13,100	12,510	13,470	13,035	1.31	6,541	3M	38B
1397/09/12	12,401	12,210	13,020	12,867	3.77	8,712	6M	83B
1397/09/11	12,250	12,250	12,599	12,400	1.81	6,413	2M	21B
1397/09/10	12,500	11,919	12,700	12,180	(2.92)	13,529	4M	49B
1397/09/07	12,690	12,100	12,880	12,546	0.32	23,100	6M	80B
1397/09/06	12,200	11,389	12,587	12,506	4.32	52,898	11M	136B
1397/09/05	12,522	11,896	12,522	11,988	(9.05)	103,627	15M	178B
1397/08/29	13,181	13,181	13,181	13,181	4.99	607	171K	2B
1397/08/28	12,554	12,554	12,554	12,554	4.99	2,459	304K	4B
1397/08/27	11,957	11,957	11,957	11,957	5.00	2,858	342K	4B
1397/08/26	11,388	11,388	11,388	11,388	5.00	3,991	477K	5B
1397/08/23	10,846	10,846	10,846	10,846	5.00	1,416	167K	2B
1397/08/22	10,330	10,330	10,330	10,330	4.99	1,008	118K	1B
1397/08/21	9,839	9,839	9,839	9,839	4.99	519	59K	578M
1397/08/20	9,371	9,371	9,371	9,371	5.00	456	52K	483M
1397/08/19	8,925	8,925	8,925	8,925	5.00	406	47K	422M
1397/08/15	8,500	8,500	8,500	8,500	750.00	263,733	33M	280B