Name: کلر پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کلر پارس
کلر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,980	10,980	11,470	11,010	(2.65)	658	15M	170B
1405/06/28	11,310	11,310	11,450	11,310	(2.92)	491	10M	117B
1405/06/25	11,990	11,530	11,990	11,650	(1.94)	542	8M	98B
1405/06/24	11,760	11,760	12,200	11,880	(1.98)	1,136	19M	230B
1405/06/23	12,800	12,110	12,800	12,120	(2.88)	1,321	29M	354B
1405/06/22	12,480	12,450	12,480	12,480	2.97	476	11M	138B
1405/06/21	12,120	11,910	12,120	12,120	2.97	635	15M	177B
1405/06/18	11,770	11,770	11,770	11,770	2.97	317	8M	98B
1405/06/17	11,450	11,140	11,450	11,430	2.79	497	11M	126B
1405/06/16	11,110	11,000	11,120	11,120	2.96	586	18M	201B
1405/06/15	10,780	10,630	11,050	10,800	0.65	1,650	36M	387B
1405/06/14	10,410	10,410	10,960	10,730	0.66	845	13M	143B
1405/06/11	10,660	10,660	10,660	10,660	(2.91)	312	10M	104B
1405/06/10	11,470	10,890	11,470	10,980	(2.14)	999	14M	157B
1405/06/09	11,310	11,010	11,500	11,220	(1.15)	1,075	12M	133B
1405/06/08	11,350	11,200	11,350	11,350	2.99	1,223	33M	374B
1405/06/07	11,350	11,200	11,350	11,350	2.99	1,223	33M	374B
1405/06/04	11,020	11,020	11,020	11,020	2.99	180	8M	86B
1405/06/03	10,700	10,700	10,700	10,700	2.98	135	5M	55B
1405/06/02	10,390	10,390	10,390	10,390	2.97	194	6M	64B
1405/06/01	10,130	9,840	10,130	10,090	2.54	681	21M	215B
1405/05/31	9,840	9,840	9,840	9,840	2.93	185	6M	58B
1405/05/28	9,480	9,200	9,620	9,560	2.36	483	11M	104B
1405/05/27	9,650	9,250	9,650	9,340	(1.99)	1,146	47M	437B
1405/05/26	9,640	9,400	9,640	9,530	1.49	749	13M	126B
1405/05/25	9,280	9,180	9,480	9,390	1.95	599	10M	90B
1405/05/24	9,310	9,110	9,590	9,210	(1.92)	533	7M	61B
1405/05/21	9,420	9,200	9,520	9,390	1.40	535	6M	53B
1405/05/20	9,420	9,200	9,520	9,390	1.40	535	6M	53B
1405/05/19	8,950	8,950	9,490	9,260	0.43	1,317	23M	217B
1405/05/18	9,710	9,170	9,710	9,220	(2.43)	1,397	49M	450B
1405/05/17	9,470	9,250	9,470	9,450	2.72	626	18M	168B
1405/05/14	9,200	9,200	9,200	9,200	2.91	180	8M	70B
1405/05/13	8,940	8,820	8,940	8,940	3.00	759	43M	382B
1405/05/12	8,940	8,820	8,940	8,940	3.00	759	43M	382B
1405/05/11	8,610	8,460	8,860	8,680	0.81	1,505	25M	215B
1405/05/10	8,640	8,610	8,800	8,610	(2.93)	1,096	23M	200B
1405/05/07	8,800	8,730	9,060	8,870	(1.11)	620	5M	42B
1405/05/06	8,800	8,640	9,030	8,970	2.28	983	14M	125B
1405/05/05	9,010	8,730	9,090	8,770	(2.45)	1,778	20M	178B
1405/05/04	8,960	8,960	9,220	8,990	(2.6)	4,009	108M	973B
1405/05/03	9,230	9,230	9,230	9,230	(2.94)	200	7M	66B
1405/04/31	9,510	9,510	9,510	9,510	(2.96)	222	5M	46B
1405/04/30	9,600	9,600	9,840	9,800	2.51	831	17M	164B
1405/04/29	9,320	9,320	9,820	9,560	0.21	949	13M	129B
1405/04/28	9,540	9,540	9,540	9,540	(2.95)	353	9M	84B
1405/04/27	9,830	9,830	9,830	9,830	(2.96)	127	4M	37B
1405/04/15	11,220	11,220	11,220	11,220	2.94	482	10M	117B
1405/04/14	11,220	11,220	11,220	11,220	2.94	482	10M	117B
1405/04/13	11,220	11,220	11,220	11,220	2.94	482	10M	117B
1405/04/10	11,220	11,220	11,220	11,220	2.94	482	10M	117B
1405/04/09	10,900	10,900	10,900	10,900	2.93	367	11M	121B
1405/04/08	10,410	10,360	10,970	10,590	(0.66)	1,001	9M	91B
1405/04/07	10,660	10,660	10,890	10,660	(2.91)	972	15M	164B
1405/04/06	11,500	10,960	11,500	10,980	(2.75)	1,443	27M	291B
1405/04/03	11,370	11,050	11,380	11,290	2.17	1,120	20M	223B
1405/04/01	11,050	11,050	11,050	11,050	(2.99)	446	20M	216B
1405/03/31	11,390	11,390	11,400	11,390	(2.98)	1,030	18M	209B
1405/03/30	12,140	11,440	12,140	11,740	(0.42)	2,377	44M	521B
1405/03/27	11,960	11,280	11,960	11,790	1.46	1,136	32M	375B
1405/03/26	11,620	11,620	11,620	11,620	2.92	266	9M	105B
1405/03/25	11,290	11,290	11,290	11,290	2.92	203	12M	139B
1405/03/24	10,970	10,970	10,970	10,970	2.91	204	15M	160B
1405/03/23	10,660	10,660	10,660	10,660	3.00	154	9M	100B
1405/03/20	10,350	10,350	10,350	10,350	2.99	446	28M	288B
1405/03/19	10,050	10,050	10,050	10,050	2.97	163	7M	68B
1405/03/18	10,200	9,710	10,200	9,760	(2.5)	1,628	43M	419B
1405/03/17	10,010	10,010	10,010	10,010	2.98	143	6M	61B
1405/03/16	9,720	9,720	9,720	9,720	2.97	201	9M	89B
1405/03/13	9,440	9,440	9,440	9,440	2.94	216	9M	83B
1405/03/12	9,170	9,170	9,170	9,170	2.92	448	19M	170B
1405/03/11	8,910	8,910	8,910	8,910	2.89	178	12M	109B
1405/03/10	8,660	8,660	8,660	8,660	2.97	122	7M	64B
1405/03/09	8,410	8,410	8,410	8,410	2.94	104	5M	39B
1405/03/06	8,180	7,990	8,180	8,170	2.77	464	10M	78B
1405/03/05	8,180	7,990	8,180	8,170	2.77	464	10M	78B
1405/03/04	7,950	7,950	7,950	7,950	2.98	87	3M	23B
1405/03/03	7,720	7,720	7,720	7,720	2.93	141	8M	59B
1405/03/02	7,500	7,500	7,500	7,500	2.88	271	8M	58B
1405/02/30	7,290	7,290	7,290	7,290	2.97	194	6M	41B
1405/02/29	7,030	7,030	7,440	7,080	(2.21)	2,362	69M	490B
1404/12/09	7,380	7,090	7,420	7,220	(0.28)	377	3M	22B
1404/12/06	7,130	7,130	7,290	7,240	1.97	298	2M	17B
1404/12/05	7,200	7,000	7,200	7,100	(0.28)	780	5M	37B
1404/12/04	7,330	7,000	7,340	7,120	(0.97)	1,279	12M	85B
1404/12/03	7,180	7,180	7,350	7,190	(2.84)	632	9M	66B
1404/12/02	7,400	7,400	7,400	7,400	(2.89)	157	4M	29B
1404/11/29	7,820	7,540	7,820	7,620	0.26	566	5M	40B
1404/11/28	7,730	7,520	7,730	7,600	1.20	289	4M	31B
1404/11/27	7,510	7,430	7,680	7,510	0.40	236	2M	14B
1404/11/26	7,670	7,440	7,670	7,480	(2.35)	794	8M	61B
1404/11/25	7,820	7,550	7,890	7,660	(1.03)	1,018	7M	53B
1404/11/21	7,750	7,650	7,880	7,740	0.78	447	3M	26B
1404/11/20	7,680	7,680	7,890	7,680	(2.91)	473	6M	47B
1404/11/19	8,340	7,860	8,340	7,910	(2.35)	757	14M	108B
1404/11/18	8,130	7,820	8,140	8,100	2.40	489	11M	90B
1404/11/14	8,060	7,800	8,060	7,910	0.64	367	3M	28B
1404/11/13	7,920	7,650	7,920	7,860	2.21	537	11M	83B
1404/11/12	7,400	7,400	7,710	7,690	2.67	553	13M	97B
1404/11/11	7,740	7,300	7,740	7,490	(0.4)	746	13M	98B
1404/11/08	7,150	7,150	7,540	7,520	2.59	845	18M	139B
1404/11/07	7,330	7,330	7,390	7,330	(2.91)	904	11M	83B
1404/11/06	7,550	7,550	7,550	7,550	(2.96)	182	4M	28B
1404/11/05	7,780	7,780	7,780	7,780	(2.99)	345	14M	108B
1404/11/04	8,250	7,970	8,250	8,020	(2.31)	814	12M	100B
1404/11/01	8,150	8,120	8,340	8,210	1.23	433	4M	33B
1404/10/30	8,090	7,770	8,250	8,110	1.25	526	6M	45B
1404/10/29	8,310	7,930	8,310	8,010	(1.96)	1,502	17M	133B
1404/10/28	8,050	8,040	8,340	8,170	0.86	619	9M	71B
1404/10/24	8,100	8,100	8,150	8,100	(2.99)	1,199	34M	274B
1404/10/23	8,750	8,280	8,750	8,350	(2.11)	994	8M	67B
1404/10/22	8,450	8,360	8,560	8,530	2.52	567	9M	73B
1404/10/21	8,300	8,210	8,600	8,320	(1.65)	974	14M	118B
1404/10/20	8,360	8,360	8,860	8,460	(1.74)	789	18M	151B
1404/10/17	8,620	8,430	8,620	8,610	2.87	1,013	25M	211B
1404/10/16	8,370	8,370	8,370	8,370	2.95	210	5M	43B
1404/10/15	8,000	8,000	8,130	8,130	2.91	244	6M	50B
1404/10/14	8,290	7,870	8,290	7,900	(2.59)	1,113	35M	276B
1404/10/10	8,050	7,890	8,120	8,110	2.79	481	14M	116B
1404/10/09	8,000	7,640	8,000	7,890	1.54	2,254	33M	257B
1404/10/08	7,790	7,350	7,790	7,770	2.64	1,111	31M	241B
1404/10/07	7,450	7,310	7,600	7,570	2.57	766	23M	172B
1404/10/06	7,440	7,250	7,470	7,380	1.65	843	9M	68B
1404/10/03	7,100	7,100	7,300	7,260	2.40	830	12M	89B
1404/10/02	7,230	7,020	7,230	7,090	(1.94)	900	11M	77B
1404/10/01	7,500	7,190	7,500	7,230	(2.43)	959	12M	89B
1404/09/30	7,570	7,300	7,570	7,410	0.82	713	7M	53B
1404/09/29	7,370	7,270	7,370	7,350	2.65	692	9M	68B
1404/09/26	7,060	7,000	7,230	7,160	1.99	913	22M	161B
1404/09/25	7,120	6,760	7,120	7,020	1.45	977	17M	117B
1404/09/24	6,880	6,780	6,950	6,920	2.52	733	13M	93B
1404/09/23	6,800	6,590	6,830	6,750	1.05	1,050	16M	107B
1404/09/22	6,610	6,610	6,740	6,680	1.06	667	6M	43B
1404/09/19	6,660	6,530	6,670	6,610	2.01	677	8M	54B
1404/09/18	6,380	6,310	6,540	6,480	2.05	597	11M	72B
1404/09/17	6,480	6,270	6,550	6,350	(1.09)	1,116	7M	47B
1404/09/16	6,590	6,370	6,630	6,420	(2.13)	2,026	21M	136B
1404/09/15	6,690	6,480	6,690	6,560	0.15	892	10M	67B
1404/09/12	6,850	6,520	6,850	6,550	(2.53)	1,364	21M	138B
1404/09/11	6,690	6,600	6,730	6,720	2.75	764	15M	102B
1404/09/10	6,460	6,420	6,590	6,540	2.19	571	10M	64B
1404/09/09	6,300	6,290	6,420	6,400	2.56	762	9M	61B
1404/09/08	6,170	5,970	6,290	6,240	2.13	1,395	23M	143B
1404/09/05	6,150	6,050	6,200	6,110	(0.65)	655	8M	52B
1404/09/04	6,210	6,090	6,230	6,150	0.0	590	8M	49B
1404/09/02	6,230	6,080	6,230	6,150	0.16	711	6M	40B
1404/09/01	6,190	6,100	6,210	6,140	0.82	311	5M	30B
1404/08/28	6,090	5,910	6,200	6,090	1.00	785	10M	62B
1404/08/27	6,100	5,970	6,130	6,030	(0.33)	1,294	9M	56B
1404/08/26	5,910	5,910	6,070	6,050	2.54	531	14M	82B
1404/08/25	5,970	5,820	5,970	5,900	1.03	377	5M	30B
1404/08/24	5,900	5,800	5,900	5,840	0.69	348	5M	30B
1404/08/21	5,800	5,690	5,900	5,800	(0.17)	1,096	9M	51B
1404/08/20	5,670	5,670	5,810	5,810	2.83	1,761	17M	100B
1404/08/19	5,590	5,580	5,720	5,650	1.44	505	7M	39B
1404/08/18	5,610	5,550	5,740	5,570	(2.62)	1,188	20M	109B
1404/08/17	5,900	5,630	5,900	5,720	(1.38)	772	12M	68B
1404/08/14	5,800	5,780	5,900	5,800	(2.52)	1,027	13M	76B
1404/08/13	6,010	5,880	6,070	5,950	(1.0)	1,719	23M	139B
1404/08/12	5,980	5,920	6,100	6,010	1.01	997	12M	73B
1404/08/11	5,840	5,800	5,960	5,950	2.76	1,162	42M	252B
1404/08/10	5,930	5,720	5,930	5,790	(0.86)	1,332	15M	86B
1404/08/07	5,930	5,770	5,970	5,840	(1.52)	1,679	15M	86B
1404/08/06	5,940	5,860	6,080	5,930	0.0	1,097	11M	66B
1404/08/05	5,980	5,830	6,000	5,930	0.51	804	10M	62B
1404/08/04	5,880	5,770	5,900	5,900	2.97	564	15M	91B
1404/08/03	5,740	5,650	5,740	5,730	2.69	926	38M	215B
1404/07/30	5,580	5,530	5,580	5,580	2.95	457	18M	101B
1404/07/29	5,410	5,370	5,530	5,420	0.93	583	11M	59B
1404/07/28	5,510	5,300	5,510	5,370	(1.65)	1,398	11M	62B
1404/07/27	5,650	5,380	5,670	5,460	(1.44)	3,076	32M	177B
1404/07/26	5,490	5,450	5,540	5,540	2.97	533	21M	114B
1404/07/23	5,400	5,320	5,420	5,380	0.0	706	10M	54B
1404/07/22	5,500	5,300	5,500	5,380	(1.47)	1,849	29M	158B
1404/07/21	5,580	5,380	5,580	5,460	0.55	893	18M	98B
1404/07/20	5,310	5,300	5,460	5,430	2.26	859	26M	139B
1404/07/19	5,330	5,190	5,420	5,310	0.78	651	14M	72B
1404/07/16	5,383	5,197	5,415	5,269	(1.64)	1,466	23M	121B
1404/07/15	5,370	5,280	5,447	5,357	(1.14)	2,828	47M	249B
1404/07/14	5,432	5,335	5,432	5,419	2.75	962	58M	315B
1404/07/13	5,274	5,274	5,274	5,274	2.99	124	12M	64B
1404/07/12	5,121	5,121	5,121	5,121	3.00	127	8M	40B
1404/07/09	4,972	4,972	4,972	4,972	2.98	557	51M	255B
1404/07/08	4,828	4,828	4,828	4,828	2.99	144	9M	44B
1404/07/07	4,688	4,688	4,688	4,688	2.99	114	7M	32B
1404/07/06	4,552	4,552	4,552	4,552	2.99	109	4M	20B
1404/07/05	4,260	4,260	4,439	4,420	2.55	188	4M	18B
1404/07/02	4,270	4,270	4,394	4,310	(2.09)	295	3M	15B
1404/07/01	4,415	4,346	4,465	4,402	0.14	266	4M	17B
1404/06/31	4,381	4,339	4,469	4,396	1.31	238	3M	11B
1404/06/30	4,335	4,335	4,498	4,339	(2.91)	239	8M	35B
1404/06/29	4,402	4,402	4,402	4,469	(1.52)	54	2M	7B
1404/06/26	4,611	4,480	4,644	4,538	(1.65)	685	7M	34B
1404/06/25	4,722	4,582	4,722	4,614	(2.31)	710	6M	28B
1404/06/24	4,745	4,656	4,859	4,723	(0.48)	738	12M	55B
1404/06/23	4,718	4,673	4,826	4,746	0.57	470	7M	35B
1404/06/22	4,763	4,700	4,834	4,719	(0.92)	439	8M	38B
1404/06/18	4,834	4,725	4,834	4,763	1.47	243	3M	14B
1404/06/17	4,595	4,592	4,713	4,694	2.58	222	5M	23B
1404/06/16	4,549	4,503	4,640	4,576	1.28	247	6M	28B
1404/06/15	4,591	4,490	4,600	4,518	(0.24)	381	7M	29B
1404/06/12	4,591	4,450	4,591	4,529	1.59	418	14M	63B
1404/06/11	4,409	4,360	4,486	4,458	2.34	179	6M	28B
1404/06/09	4,371	4,300	4,406	4,356	1.75	290	6M	27B
1404/06/08	4,269	4,246	4,339	4,281	(2.19)	330	6M	25B
1404/06/05	4,325	4,325	4,400	4,377	1.53	218	3M	14B
1404/06/04	4,256	4,196	4,363	4,311	1.77	463	6M	25B
1404/06/03	4,290	4,157	4,350	4,236	(0.87)	578	6M	25B
1404/06/01	4,343	4,270	4,343	4,273	0.61	254	2M	8B
1404/05/29	4,255	4,199	4,339	4,247	0.71	399	4M	17B
1404/05/28	4,172	4,109	4,290	4,217	(0.45)	631	6M	26B
1404/05/27	4,255	4,141	4,255	4,236	2.52	397	6M	27B
1404/05/26	4,085	4,085	4,172	4,132	2.00	110	3M	10B
1404/05/25	3,971	3,971	4,197	4,051	(1.03)	771	7M	29B
1404/05/22	4,093	4,093	4,180	4,093	(2.99)	244	6M	24B
1404/05/21	4,261	4,218	4,275	4,219	(2.97)	259	7M	31B
1404/05/20	4,440	4,269	4,440	4,348	(0.16)	421	6M	25B
1404/05/19	4,363	4,287	4,363	4,355	2.81	703	24M	105B
1404/05/18	4,170	4,170	4,236	4,236	2.99	414	17M	72B
1404/05/15	4,130	4,015	4,225	4,113	(0.48)	442	11M	44B
1404/05/14	4,220	4,079	4,331	4,133	(1.71)	1,679	54M	224B
1404/05/13	4,204	4,204	4,270	4,205	(2.98)	1,375	65M	274B
1404/05/12	4,333	4,333	4,400	4,334	(2.96)	1,067	33M	142B
1404/05/11	4,465	4,465	4,548	4,466	(2.98)	2,311	23M	102B
1404/05/08	4,603	4,603	4,603	4,603	(2.99)	445	4M	20B
1404/05/07	4,629	4,629	4,629	4,745	(0.57)	92	592K	3B
1404/04/22	53,000	52,500	53,800	53,650	2.68	482	2M	86B
1404/04/21	52,000	51,400	53,000	52,250	1.46	399	923K	48B
1404/04/18	50,900	50,900	52,400	51,500	(1.72)	334	393K	20B
1404/04/17	53,300	52,350	54,000	52,400	(2.87)	359	995K	52B
1404/04/16	54,250	52,350	54,250	53,950	2.37	421	1M	72B
1404/04/11	52,450	52,450	55,000	52,700	(2.5)	1,691	4M	199B
1404/04/10	53,650	53,650	53,650	54,050	(2.26)	65	197K	11B
1404/04/09	55,300	55,300	55,300	55,300	(2.98)	64	278K	15B
1404/04/08	57,000	57,000	57,000	57,000	(2.98)	130	985K	56B
1404/04/07	58,750	58,750	58,750	58,750	(2.97)	65	302K	18B
1404/03/21	61,900	60,050	62,850	60,550	(2.18)	514	706K	43B
1404/03/20	62,150	60,050	62,150	61,900	2.57	490	1M	64B
1404/03/19	59,800	58,650	60,950	60,350	1.94	735	2M	93B
1404/03/18	57,500	57,500	59,250	59,200	2.87	375	1M	78B
1404/03/17	57,500	57,450	59,150	57,550	(2.79)	960	1M	85B
1404/03/13	61,300	59,000	61,300	59,200	(2.63)	1,587	2M	106B
1404/03/12	61,000	60,150	61,350	60,800	0.25	417	923K	56B
1404/03/11	60,600	60,450	61,400	60,650	(1.3)	756	1M	87B
1404/03/10	61,400	61,400	63,050	61,450	(2.85)	1,308	4M	218B
1404/03/07	64,500	62,400	64,500	63,250	(1.02)	807	1M	94B
1404/03/06	64,000	62,250	64,000	63,900	2.82	1,240	5M	341B
1404/03/05	62,150	62,150	62,150	62,150	2.98	148	787K	49B
1404/03/04	60,350	60,350	60,350	60,350	2.99	228	1M	62B
1404/03/03	58,600	58,600	58,600	58,600	2.99	138	585K	34B
1404/02/31	54,500	54,500	57,750	56,900	1.43	655	997K	57B
1404/02/30	57,950	55,900	57,950	56,100	(2.6)	1,477	3M	160B
1404/02/29	59,100	57,400	59,650	57,600	(2.62)	1,130	3M	154B
1404/02/28	60,300	58,500	60,300	59,150	(0.84)	1,111	1M	77B
1404/02/27	60,350	58,450	60,350	59,650	1.79	1,097	3M	165B
1404/02/24	58,600	58,600	58,600	58,600	2.99	284	991K	58B
1404/02/20	64,550	64,550	66,450	64,600	(2.86)	1,815	5M	292B
1404/02/17	67,900	64,000	67,900	66,500	0.83	3,673	10M	655B
1404/02/16	65,950	65,950	65,950	65,950	2.97	319	2M	141B
1404/02/15	64,050	64,050	64,050	64,050	2.97	240	1M	96B
1404/02/14	62,200	62,200	62,200	62,200	2.98	380	3M	172B
1404/02/13	60,400	60,400	60,400	60,400	2.98	303	2M	110B
1404/02/10	58,650	58,650	58,650	58,650	2.99	260	832K	49B
1404/02/09	56,950	56,950	56,950	56,950	2.98	411	2M	96B
1404/02/08	55,300	55,100	55,300	55,300	2.98	410	1M	78B
1404/02/07	53,900	51,600	54,150	53,700	2.09	547	1M	70B
1404/02/06	52,100	51,800	53,750	52,600	(0.28)	380	591K	31B
1404/02/03	53,050	52,000	54,400	52,750	(1.22)	435	507K	27B
1404/02/02	52,900	52,750	54,650	53,400	(1.75)	686	1M	68B
1404/02/01	55,700	52,500	55,700	54,350	0.46	895	2M	85B
1404/01/31	52,700	52,700	54,200	54,100	2.75	184	508K	27B
1404/01/30	53,050	52,250	53,750	52,650	(2.23)	750	1M	63B
1404/01/27	54,600	53,100	55,000	53,850	(1.46)	497	583K	31B
1404/01/26	56,900	54,600	56,900	54,650	(2.84)	288	1M	59B
1404/01/25	56,350	55,600	56,350	56,250	2.74	302	1M	61B
1404/01/24	54,750	54,750	54,750	54,750	2.91	86	460K	25B
1404/01/23	55,300	52,650	55,300	53,200	(1.94)	580	1M	67B
1404/01/20	57,200	53,950	57,200	54,250	(2.43)	249	660K	36B
1404/01/19	54,950	54,900	55,600	55,600	2.96	217	682K	38B
1404/01/18	53,550	53,550	55,000	54,000	(1.19)	282	657K	35B
1404/01/17	55,750	53,600	56,400	54,650	(0.46)	379	368K	20B
1404/01/16	55,850	54,400	55,900	54,900	0.92	234	958K	53B
1404/01/10	53,750	52,900	54,600	54,400	2.54	326	419K	23B
1404/01/09	53,000	52,100	53,350	53,050	2.41	313	373K	20B
1404/01/06	53,000	50,700	53,000	51,800	0.58	207	227K	12B
1404/01/05	50,800	50,800	52,350	51,500	1.28	142	132K	7B
1403/12/28	51,100	50,800	51,150	50,850	(2.87)	832	1M	54B
1403/12/27	53,200	51,650	54,450	52,350	(1.6)	2,327	1M	57B
1403/12/26	55,400	52,300	55,400	53,200	(1.3)	1,573	1M	63B
1403/12/25	51,550	51,550	53,900	53,900	2.96	329	2M	101B
1403/12/22	52,000	51,400	53,650	52,350	0.19	188	169K	9B
1403/12/21	53,400	52,000	53,900	52,250	(2.52)	802	776K	41B
1403/12/20	54,950	53,350	56,550	53,600	(2.46)	403	840K	45B
1403/12/19	54,950	54,950	55,800	54,950	(2.92)	209	1M	59B
1403/12/18	57,850	56,150	59,000	56,600	(2.16)	1,163	613K	35B
1403/12/15	55,000	54,950	58,200	57,850	2.30	337	349K	20B
1403/12/14	58,100	56,400	58,850	56,550	(2.67)	532	767K	43B
1403/12/13	58,100	58,100	58,150	58,100	(2.92)	188	308K	18B
1403/12/12	61,150	59,500	61,150	59,850	(0.5)	444	536K	32B
1403/12/11	60,150	59,650	61,350	60,150	(1.07)	830	403K	24B
1403/12/08	60,050	60,050	61,800	60,800	(1.78)	1,576	646K	39B
1403/12/07	62,300	60,100	62,950	61,900	1.23	605	1M	62B
1403/12/06	60,000	59,450	61,200	61,150	2.86	277	1M	76B
1403/12/05	62,300	58,750	62,300	59,450	(1.82)	976	2M	112B
1403/12/04	60,600	59,800	61,450	60,550	(0.08)	558	947K	57B
1403/12/01	61,200	59,800	61,200	60,600	1.34	211	575K	35B
1403/11/30	58,300	58,300	60,800	59,800	0.25	181	246K	15B
1403/11/29	59,400	59,400	61,200	59,650	(2.53)	1,340	2M	103B
1403/11/28	61,200	61,200	61,200	61,200	(2.93)	639	1M	67B
1403/11/27	63,050	63,050	63,050	63,050	(3.0)	601	732K	46B
1403/11/23	66,550	64,600	67,000	65,000	(2.33)	1,158	1M	69B
1403/11/21	65,100	65,100	68,150	66,550	(0.67)	1,002	685K	46B
1403/11/17	66,650	66,100	68,050	67,000	0.90	343	562K	38B
1403/11/16	65,800	65,200	66,650	66,400	2.55	420	2M	102B
1403/11/15	65,350	64,450	65,550	64,750	0.0	494	685K	44B
1403/11/14	65,600	64,000	66,000	64,750	0.15	1,064	1M	77B
1403/11/13	68,150	64,450	68,150	64,650	(2.64)	904	1M	84B
1403/11/10	66,450	66,250	67,300	66,400	0.08	339	680K	45B
1403/11/08	67,450	65,950	67,450	66,350	(2.35)	1,940	2M	104B
1403/11/07	69,250	67,250	69,800	67,950	(1.95)	1,809	3M	209B
1403/11/06	69,800	67,000	69,800	69,300	2.21	998	3M	203B
1403/11/03	67,800	67,500	67,800	67,800	2.96	573	2M	151B
1403/11/02	64,350	63,000	66,050	65,850	2.65	892	3M	193B
1403/11/01	64,150	63,200	64,150	64,150	2.97	787	5M	350B
1403/10/30	60,850	60,850	62,450	62,300	2.72	245	965K	60B
1403/10/29	61,150	60,100	63,000	60,650	(2.1)	618	2M	139B
1403/10/26	61,200	61,000	64,000	61,950	(1.2)	595	2M	119B
1403/10/24	61,250	61,250	63,500	62,700	1.13	757	1M	76B
1403/10/23	62,000	62,000	62,500	62,000	(2.97)	629	4M	257B
1403/10/22	63,600	63,200	65,900	63,900	(1.92)	1,899	3M	187B
1403/10/19	67,150	64,150	67,150	65,150	(0.08)	862	2M	105B
1403/10/18	64,850	64,000	65,300	65,200	2.84	408	819K	53B
1403/10/17	64,900	62,050	65,850	63,400	(0.86)	1,625	3M	217B
1403/10/16	64,000	63,000	64,000	63,950	2.90	1,117	4M	246B
1403/10/15	62,150	61,050	62,150	62,150	2.98	349	1M	85B
1403/10/12	60,350	59,300	60,400	60,350	2.90	997	3M	166B
1403/10/11	58,450	58,450	60,000	58,650	(2.66)	1,674	6M	361B
1403/10/10	60,200	60,200	61,500	60,250	(2.9)	825	4M	223B
1403/10/09	62,100	60,400	62,100	62,050	2.90	689	4M	267B
1403/10/08	60,300	60,300	60,300	60,300	2.99	237	2M	92B
1403/10/05	58,600	56,900	58,600	58,550	2.90	599	4M	213B
1403/10/04	56,900	56,900	56,900	56,900	2.99	339	4M	244B
1403/10/03	52,750	52,750	55,650	55,250	2.22	321	814K	45B
1403/10/02	53,000	52,600	54,350	54,050	2.37	675	2M	131B
1403/10/01	50,600	50,600	52,900	52,800	2.72	272	904K	48B
1403/09/28	50,550	50,500	52,850	51,400	(1.25)	514	1M	63B
1403/09/27	50,500	50,500	53,400	52,050	0.10	556	2M	125B
1403/09/26	53,050	50,300	53,050	52,000	0.87	726	2M	107B
1403/09/25	51,600	51,000	51,600	51,550	2.89	443	2M	88B
1403/09/24	50,100	50,100	50,100	50,100	2.98	149	365K	18B
1403/09/21	48,200	47,000	49,350	48,650	1.46	398	1M	69B
1403/09/20	49,000	47,000	49,000	47,950	0.52	307	750K	36B
1403/09/19	46,150	46,150	47,750	47,700	2.80	190	492K	23B
1403/09/18	46,250	46,200	47,200	46,400	(2.52)	363	953K	44B
1403/09/17	48,500	46,800	49,600	47,600	(1.24)	651	1M	71B
1403/09/14	48,000	45,700	48,500	48,200	2.34	373	1M	51B
1403/09/13	47,150	46,000	47,250	47,100	2.61	438	1M	59B
1403/09/12	44,000	44,000	45,900	45,900	2.91	305	3M	126B
1403/09/11	43,650	43,650	45,150	44,600	1.36	186	352K	16B
1403/09/10	45,100	43,650	46,150	44,000	(2.22)	405	1M	55B
1403/09/07	44,100	44,100	45,600	45,000	(0.99)	349	1M	56B
1403/09/06	46,150	43,900	46,150	45,450	1.34	491	1M	53B
1403/09/05	44,500	43,900	44,900	44,850	2.87	285	1M	60B
1403/09/04	42,500	42,500	43,650	43,600	2.83	338	1M	52B
1403/09/03	41,700	40,950	43,200	42,400	0.95	194	339K	14B
1403/08/30	42,050	41,950	42,900	42,000	(2.78)	302	593K	25B
1403/08/29	44,200	42,700	45,100	43,200	(1.82)	480	761K	33B
1403/08/28	42,650	42,600	44,150	44,000	2.44	406	900K	40B
1403/08/27	44,200	42,050	44,200	42,950	0.0	316	595K	26B
1403/08/26	41,900	41,900	42,950	42,950	3.00	259	580K	25B
1403/08/23	40,550	40,550	42,000	41,700	0.0	255	509K	21B
1403/08/22	41,700	41,250	42,450	41,700	(0.12)	285	485K	20B
1403/08/21	41,950	41,200	41,950	41,750	2.45	405	822K	34B
1403/08/20	40,750	40,250	40,750	40,750	2.90	164	401K	16B
1403/08/19	37,650	37,650	39,750	39,600	2.59	152	337K	13B
1403/08/16	38,400	38,300	40,250	38,600	(2.15)	236	409K	16B
1403/08/15	40,000	38,650	40,450	39,450	0.25	147	190K	8B
1403/08/14	38,200	38,200	40,200	39,350	0.0	255	319K	13B
1403/08/13	39,500	38,800	40,100	39,350	(1.63)	99	220K	9B
1403/08/12	39,000	38,500	40,250	40,000	2.30	385	574K	23B
1403/08/09	39,500	38,500	40,400	39,100	(1.39)	219	463K	18B
1403/08/08	40,450	39,150	40,450	39,650	(1.73)	232	301K	12B
1403/08/07	40,450	39,800	40,450	40,350	2.67	380	764K	31B
1403/08/06	39,800	39,800	39,800	39,300	1.68	80	219K	9B
1403/08/05	38,750	38,750	38,750	38,650	2.66	109	356K	14B
1403/08/02	37,650	37,650	38,650	37,650	(2.96)	161	408K	15B
1403/08/01	40,450	38,750	40,450	38,800	(2.76)	197	710K	28B
1403/07/30	39,600	39,500	41,100	39,900	(1.97)	355	838K	33B
1403/07/29	41,600	39,200	41,600	40,700	0.74	730	2M	89B
1403/07/28	40,400	40,400	40,400	40,400	2.93	114	514K	21B
1403/07/25	38,750	38,500	39,400	39,250	2.48	309	575K	23B
1403/07/24	37,100	37,050	38,650	38,300	2.00	375	643K	25B
1403/07/23	37,050	36,950	38,600	37,550	(0.27)	232	380K	14B
1403/07/22	37,200	37,150	38,050	37,650	1.89	220	320K	12B
1403/07/21	36,200	36,150	37,350	36,950	(0.14)	224	263K	10B
1403/07/18	36,750	36,750	37,200	37,000	0.27	182	398K	15B
1403/07/17	36,700	36,700	37,350	36,900	(0.4)	170	251K	9B
1403/07/16	37,050	37,050	37,700	37,050	(0.94)	172	855K	32B
1403/07/15	37,050	37,050	37,050	37,400	0.0	20	11K	424M
1403/07/14	37,200	37,200	37,400	37,400	(0.4)	145	160K	6B
1403/07/11	37,550	37,550	37,550	37,550	(0.92)	441	391K	15B
1403/07/10	37,600	37,600	37,600	37,900	(0.13)	37	69K	3B
1403/07/09	37,950	37,950	38,000	37,950	(0.91)	125	1M	45B
1403/07/08	38,250	38,250	38,250	38,300	(0.78)	39	335K	13B
1403/07/07	38,250	38,250	38,250	38,600	0.0	12	15K	557M
1403/07/04	38,600	38,000	39,550	38,600	0.13	147	167K	6B
1403/07/03	38,350	38,300	39,100	38,550	1.31	240	524K	20B
1403/07/02	36,850	36,850	38,250	38,050	2.42	257	976K	37B
1403/07/01	37,950	36,850	37,950	37,150	(0.27)	422	812K	30B
1403/06/28	36,500	36,100	37,950	37,250	0.54	225	587K	22B
1403/06/27	38,000	36,500	38,000	37,050	0.41	147	188K	7B
1403/06/26	37,250	36,550	37,850	36,900	(1.47)	234	303K	11B
1403/06/25	37,550	37,350	38,300	37,450	(2.73)	269	848K	32B
1403/06/24	39,250	37,750	39,450	38,500	0.26	157	177K	7B
1403/06/21	37,950	37,600	38,600	38,400	(0.9)	162	231K	9B
1403/06/20	39,000	38,100	39,100	38,750	0.0	384	498K	19B
1403/06/19	39,350	38,550	39,350	38,750	0.39	268	244K	9B
1403/06/18	37,300	37,300	39,250	38,600	1.18	158	334K	13B
1403/06/17	36,850	36,850	38,850	38,150	0.79	156	436K	17B
1403/06/13	38,050	37,600	38,100	37,850	1.07	257	370K	14B
1403/06/11	37,850	37,100	38,000	37,450	0.40	836	504K	19B
1403/06/10	37,300	37,200	37,300	37,300	1.91	204	591K	22B
1403/06/07	37,050	36,150	37,050	36,600	0.69	303	319K	12B
1403/06/06	36,500	36,300	36,550	36,350	1.39	265	314K	11B
1403/06/05	36,000	35,600	36,300	35,850	0.70	139	165K	6B
1403/06/03	35,900	35,850	35,900	35,600	1.14	99	233K	8B
1403/05/31	34,850	34,750	36,100	35,200	(0.71)	176	426K	15B
1403/05/30	35,600	35,000	35,600	35,450	(0.7)	129	172K	6B
1403/05/29	35,800	35,000	36,200	35,700	0.42	180	364K	13B
1403/05/28	35,950	34,900	35,950	35,550	0.85	154	335K	12B
1403/05/27	34,600	34,600	35,600	35,250	0.86	112	222K	8B
1403/05/24	34,600	34,600	35,200	34,950	0.14	170	306K	11B
1403/05/23	34,650	34,650	34,700	34,900	(0.14)	75	100K	3B
1403/05/22	34,800	34,800	35,200	34,950	(0.57)	424	378K	13B
1403/05/21	34,900	34,850	35,550	35,150	(0.14)	130	109K	4B
1403/05/20	35,500	35,000	35,500	35,200	0.14	169	180K	6B
1403/05/16	34,750	34,750	35,250	35,150	0.57	102	254K	9B
1403/05/15	34,850	34,850	35,500	34,950	(0.71)	471	853K	30B
1403/05/14	35,200	35,200	35,350	35,200	(0.98)	207	432K	15B
1403/05/13	35,600	35,550	36,100	35,550	(5.95)	351	2M	60B
1403/05/10	37,750	37,700	38,950	37,800	(5.74)	613	2M	62B
1403/05/09	40,200	39,700	40,600	40,100	(0.25)	204	348K	14B
1403/05/08	41,400	39,900	41,400	40,200	(0.12)	348	359K	14B
1403/05/06	40,800	39,950	41,350	40,250	(1.35)	269	537K	22B
1403/05/03	40,800	40,500	41,650	40,800	(0.85)	175	236K	10B
1403/05/02	42,150	40,700	42,150	41,150	0.37	168	179K	7B
1403/05/01	42,600	40,100	42,600	41,000	1.86	210	322K	13B
1403/04/31	40,900	39,900	40,900	40,250	(1.47)	438	374K	15B
1403/04/30	42,000	40,150	42,000	40,850	(0.24)	544	411K	17B
1403/04/27	40,000	40,000	41,950	40,950	(0.24)	222	391K	16B
1403/04/24	41,650	40,550	41,650	41,050	1.61	372	565K	23B
1403/04/23	40,500	39,900	41,500	40,400	(0.74)	733	660K	27B
1403/04/20	40,500	40,250	42,000	40,700	(2.63)	630	493K	20B
1403/04/19	40,750	40,750	42,450	41,800	(0.36)	165	203K	8B
1403/04/18	41,800	41,200	43,000	41,950	(1.87)	294	537K	23B
1403/04/17	44,250	42,000	44,250	42,750	(1.5)	314	541K	23B
1403/04/16	43,400	43,350	43,400	43,400	5.98	112	211K	9B
1403/04/13	41,150	40,700	41,850	40,950	(0.49)	145	561K	23B
1403/04/12	40,500	40,500	41,300	41,150	2.36	102	177K	7B
1403/04/11	39,450	39,450	41,000	40,200	1.39	116	186K	7B
1403/04/10	40,500	39,050	42,500	39,650	(4.46)	274	369K	15B
1403/04/09	41,000	41,000	42,200	41,500	(0.6)	195	275K	11B
1403/04/06	41,550	40,750	42,350	41,750	0.48	208	299K	12B
1403/04/04	41,050	41,050	41,800	41,550	1.34	117	142K	6B
1403/04/03	40,350	40,300	41,800	41,000	(0.24)	285	370K	15B
1403/04/02	41,450	41,050	42,500	41,100	(1.79)	243	284K	12B
1403/03/30	41,750	41,500	42,150	41,850	1.21	165	156K	7B
1403/03/29	41,400	40,850	41,600	41,350	1.35	148	246K	10B
1403/03/27	40,800	40,800	40,900	40,800	(1.92)	170	195K	8B
1403/03/26	42,950	41,550	42,950	41,600	(1.77)	499	691K	29B
1403/03/23	43,100	41,950	43,150	42,350	(0.12)	285	188K	8B
1403/03/22	42,500	41,000	42,500	42,400	1.68	231	513K	22B
1403/03/21	41,500	40,950	41,700	41,700	1.96	199	566K	24B
1403/03/20	41,550	40,850	41,550	40,900	(1.8)	242	644K	26B
1403/03/19	41,950	41,650	42,500	41,650	(2.0)	151	767K	32B
1403/03/16	42,800	41,400	42,800	42,500	1.19	316	694K	29B
1403/03/13	41,450	40,950	42,500	42,000	0.60	332	773K	32B
1403/03/12	42,050	41,250	42,050	41,750	1.21	287	722K	30B
1403/03/09	41,300	40,600	41,300	41,250	1.85	215	456K	19B
1403/03/08	39,750	39,750	40,500	40,500	1.89	86	87K	4B
1403/03/07	39,750	39,750	40,000	39,750	(1.97)	199	984K	39B
1403/03/06	40,550	40,550	40,550	40,550	(1.93)	61	72K	3B
1403/03/05	41,650	41,200	42,500	41,350	(1.55)	175	259K	11B
1403/03/01	41,800	41,650	43,250	42,000	(1.06)	320	570K	24B
1403/02/30	44,900	42,300	44,950	42,450	(6.6)	687	2M	85B
1403/02/29	45,850	44,050	46,900	45,450	2.02	1,098	3M	135B
1403/02/26	42,100	42,100	44,750	44,550	6.45	1,131	5M	242B
1403/02/25	41,850	40,050	44,200	41,850	0.0	232	729K	31B
1403/02/19	45,200	45,000	47,000	46,150	0.44	561	801K	37B
1403/02/18	45,050	45,000	46,650	45,950	1.21	409	727K	33B
1403/02/17	46,000	45,100	46,400	45,400	(2.26)	418	437K	20B
1403/02/16	46,550	45,800	48,000	46,450	0.0	362	383K	18B
1403/02/12	45,700	45,700	47,400	46,450	(0.64)	230	351K	16B
1403/02/11	49,650	45,500	49,650	46,750	(2.71)	518	880K	41B
1403/02/10	49,000	47,500	49,000	48,050	(2.14)	1,210	985K	47B
1403/02/09	50,750	48,750	50,950	49,100	(0.81)	330	365K	18B
1403/02/08	50,300	49,100	50,950	49,500	(1.3)	294	423K	21B
1403/02/05	50,000	49,500	51,150	50,150	(0.2)	433	655K	33B
1403/02/04	51,150	49,700	51,450	50,250	(1.76)	385	543K	27B
1403/02/03	51,300	49,650	51,800	51,150	0.69	596	754K	39B
1403/02/02	49,300	49,300	51,850	50,800	3.67	610	863K	44B
1403/02/01	46,000	46,000	49,300	49,000	6.29	411	570K	28B
1403/01/29	46,100	45,750	46,100	46,100	0.99	250	1M	65B
1403/01/28	46,350	45,450	46,350	45,650	(0.54)	241	313K	14B
1403/01/27	45,450	45,450	46,350	45,900	0.0	134	265K	12B
1403/01/26	45,900	45,900	45,900	45,900	(0.97)	95	527K	24B
1403/01/25	49,600	46,200	49,600	46,350	(6.65)	690	2M	70B
1403/01/21	50,350	48,800	50,350	49,650	0.30	289	279K	14B
1403/01/20	48,150	48,150	49,950	49,500	3.23	415	702K	35B
1403/01/19	46,500	46,350	49,600	47,950	1.91	351	594K	28B
1403/01/18	49,350	46,100	49,350	47,050	(3.49)	624	2M	82B
1403/01/15	47,050	47,050	50,550	48,750	1.04	560	803K	39B
1403/01/14	49,600	47,200	49,600	48,250	(3.6)	489	805K	39B
1403/01/11	49,550	48,600	51,500	50,050	(1.77)	755	790K	40B
1403/01/08	48,900	48,000	51,450	50,950	5.93	1,754	4M	203B
1403/01/07	47,100	47,100	48,700	48,100	0.31	409	640K	31B
1403/01/06	48,050	46,950	48,800	47,950	2.02	471	601K	29B
1403/01/05	44,750	44,750	47,950	47,000	4.10	426	684K	32B
1402/12/28	44,600	44,250	45,800	45,150	2.15	335	533K	24B
1402/12/27	44,050	43,950	45,800	44,200	1.38	310	437K	19B
1402/12/26	44,200	43,300	44,500	43,600	(1.25)	622	834K	36B
1402/12/23	45,600	43,800	45,600	44,150	(2.43)	390	542K	24B
1402/12/22	46,350	44,550	46,350	45,250	(1.2)	353	327K	15B
1402/12/21	45,200	45,100	46,550	45,800	0.77	545	885K	41B
1402/12/20	45,000	45,000	45,850	45,450	0.44	121	186K	8B
1402/12/16	45,650	44,850	45,650	45,250	0.22	282	361K	16B
1402/12/15	44,950	43,850	45,800	45,150	1.80	363	704K	32B
1402/12/14	46,050	43,800	46,100	44,350	(1.88)	377	550K	24B
1402/12/13	44,000	44,000	46,000	45,200	3.91	482	675K	31B
1402/12/12	42,500	42,500	44,450	43,500	1.87	394	542K	24B
1402/12/09	43,000	42,300	43,600	42,700	0.12	261	329K	14B
1402/12/08	42,700	42,250	43,900	42,650	(0.47)	282	287K	12B
1402/12/07	43,500	42,500	44,600	42,850	(0.81)	306	487K	21B
1402/12/05	42,900	42,900	44,350	43,200	(0.8)	222	224K	10B
1402/12/02	44,300	42,700	44,300	43,550	(1.25)	210	333K	15B
1402/12/01	45,500	42,300	45,500	44,100	(0.11)	263	557K	25B
1402/11/30	43,650	43,650	45,000	44,150	0.46	221	426K	19B
1402/11/29	42,800	42,800	44,900	43,950	2.69	328	572K	25B
1402/11/28	43,050	42,450	44,100	42,800	(0.58)	356	448K	19B
1402/11/25	42,950	42,600	43,500	43,050	(1.71)	554	860K	37B
1402/11/24	42,900	42,800	44,150	43,800	0.69	396	693K	30B
1402/11/23	42,900	42,900	44,200	43,500	1.52	343	305K	13B
1402/11/21	42,700	42,350	44,300	42,850	0.12	363	2M	66B
1402/11/18	43,700	42,050	43,700	42,800	1.54	277	337K	14B
1402/11/17	42,050	41,900	42,900	42,150	(0.24)	451	828K	35B
1402/11/16	42,550	41,900	43,850	42,250	(0.71)	578	1M	60B
1402/11/15	42,100	42,100	44,200	42,550	0.0	305	555K	24B
1402/11/14	42,900	42,000	42,900	42,550	0.83	384	607K	26B
1402/11/11	41,500	41,500	42,900	42,200	(0.24)	228	300K	13B
1402/11/10	43,250	41,900	43,250	42,300	(1.28)	754	575K	24B
1402/11/09	43,000	42,200	43,500	42,850	(1.95)	266	436K	19B
1402/11/08	43,850	43,100	44,000	43,700	(0.46)	231	306K	13B
1402/11/07	44,300	43,400	44,500	43,900	1.86	263	420K	18B
1402/11/04	43,000	42,300	44,350	43,100	3.11	354	778K	34B
1402/11/03	42,400	40,650	42,800	41,800	(2.11)	409	946K	40B
1402/11/02	43,050	42,550	43,500	42,700	(0.12)	314	674K	29B
1402/11/01	43,200	42,400	43,300	42,750	(1.04)	330	571K	24B
1402/10/30	43,100	42,500	44,250	43,200	(1.14)	401	958K	41B
1402/10/27	44,500	43,350	44,500	43,700	(0.11)	310	878K	38B
1402/10/26	43,600	43,400	44,500	43,750	(2.89)	495	1M	46B
1402/10/25	45,500	44,600	45,500	45,050	(0.55)	247	272K	12B
1402/10/24	44,950	44,800	45,750	45,300	0.0	459	1M	61B
1402/10/23	44,800	44,600	45,950	45,300	2.26	514	930K	42B
1402/10/20	44,500	43,850	44,550	44,300	1.61	279	387K	17B
1402/10/19	43,600	43,200	44,650	43,600	(1.8)	336	632K	28B
1402/10/18	44,350	43,650	45,000	44,400	0.45	363	754K	33B
1402/10/17	43,850	43,650	45,000	44,200	0.57	345	526K	23B
1402/10/16	43,250	42,850	45,000	43,950	0.92	449	890K	39B
1402/10/13	43,800	43,200	44,200	43,550	(1.69)	493	1M	56B
1402/10/12	44,700	43,900	45,050	44,300	(0.78)	394	531K	24B
1402/10/11	45,000	44,300	45,500	44,650	(1.43)	347	567K	25B
1402/10/10	44,650	44,650	45,900	45,300	0.78	308	605K	27B
1402/10/09	44,700	44,500	45,950	44,950	0.33	445	662K	30B
1402/10/06	45,500	44,400	45,500	44,800	(1.32)	395	664K	30B
1402/10/05	45,700	45,000	46,450	45,400	(2.37)	372	2M	71B
1402/10/04	46,100	46,000	47,250	46,500	0.11	254	549K	26B
1402/10/03	46,150	46,100	47,000	46,450	(0.96)	354	2M	107B
1402/10/02	46,950	46,750	47,900	46,900	(0.42)	299	847K	40B
1402/09/29	47,100	46,600	47,750	47,100	0.0	226	479K	23B
1402/09/28	46,900	46,700	48,400	47,100	0.86	307	612K	29B
1402/09/27	47,050	46,000	47,400	46,700	1.08	436	986K	46B
1402/09/25	44,050	44,050	47,350	46,200	(1.18)	394	515K	24B
1402/09/22	46,550	46,400	47,550	46,750	(1.06)	157	148K	7B
1402/09/21	47,900	46,600	47,900	47,250	(0.11)	284	597K	28B
1402/09/20	46,000	45,950	47,800	47,300	2.16	518	976K	46B
1402/09/19	45,450	45,450	46,800	46,300	0.76	277	643K	30B
1402/09/18	45,400	45,400	46,900	45,950	(0.43)	415	790K	36B
1402/09/15	46,100	45,650	47,200	46,150	(0.75)	358	604K	28B
1402/09/14	46,050	45,600	47,700	46,500	(0.21)	415	811K	38B
1402/09/13	46,100	46,100	47,350	46,600	0.76	440	992K	46B
1402/09/12	46,650	45,550	47,100	46,250	(0.96)	539	813K	38B
1402/09/11	46,750	45,650	48,500	46,700	0.86	638	1M	67B
1402/09/08	44,100	44,100	47,300	46,300	3.12	546	945K	44B
1402/09/07	44,600	44,500	45,650	44,900	(1.21)	458	1M	49B
1402/09/06	46,000	44,950	46,750	45,450	0.0	636	873K	40B
1402/09/05	43,600	42,900	45,650	45,450	6.44	1,255	3M	123B
1402/09/04	42,900	42,100	43,350	42,700	0.95	263	424K	18B
1402/09/01	42,450	42,050	42,900	42,300	0.24	324	482K	20B
1402/08/30	42,250	41,950	42,550	42,200	(0.59)	328	550K	23B
1402/08/29	42,950	42,100	43,250	42,450	(0.35)	324	349K	15B
1402/08/28	42,150	41,950	43,200	42,600	1.07	357	586K	25B
1402/08/27	42,300	41,700	42,500	42,150	(1.17)	361	465K	20B
1402/08/24	43,500	42,000	43,550	42,650	(1.84)	338	325K	14B
1402/08/23	43,650	42,950	43,800	43,450	(0.57)	304	347K	15B
1402/08/22	43,250	43,250	44,150	43,700	1.16	351	455K	20B
1402/08/21	42,250	42,250	43,900	43,200	(1.71)	293	499K	22B
1402/08/20	43,800	43,000	45,000	43,950	(0.57)	295	393K	17B
1402/08/17	45,100	43,100	45,100	44,200	(0.23)	337	560K	25B
1402/08/16	42,450	42,450	44,950	44,300	2.78	427	829K	37B
1402/08/15	42,250	42,250	43,700	43,100	(0.23)	321	394K	17B
1402/08/14	42,050	42,050	43,950	43,200	2.61	337	599K	26B
1402/08/13	41,700	41,200	42,550	42,100	5.78	327	565K	24B
1402/08/10	41,550	39,100	41,550	39,800	(3.28)	301	503K	20B
1402/08/09	41,300	40,400	41,900	41,150	0.49	279	455K	19B
1402/08/08	40,150	40,150	41,350	40,950	2.38	314	733K	30B
1402/08/07	39,200	39,000	41,000	40,000	1.27	334	528K	21B
1402/08/06	42,000	39,200	42,000	39,500	(6.29)	802	2M	62B
1402/08/03	41,500	41,350	42,700	42,150	0.96	201	280K	12B
1402/08/02	42,650	41,150	43,050	41,750	(3.02)	401	449K	19B
1402/08/01	43,950	42,650	43,950	43,050	(0.81)	309	566K	24B
1402/07/30	42,800	42,800	44,000	43,400	1.28	370	808K	35B
1402/07/29	43,350	42,150	43,350	42,850	0.47	170	239K	10B
1402/07/26	43,100	42,000	43,250	42,650	(1.39)	535	789K	34B
1402/07/25	44,300	42,900	44,300	43,250	(0.46)	471	684K	30B
1402/07/24	42,000	42,000	43,850	43,450	2.36	285	645K	28B
1402/07/23	43,200	41,850	43,450	42,450	0.47	266	383K	16B
1402/07/22	44,250	41,550	45,000	42,250	(2.99)	347	467K	20B
1402/07/19	43,850	43,000	44,800	43,550	1.40	209	262K	11B
1402/07/18	44,250	42,300	44,250	42,950	0.94	575	886K	38B
1402/07/17	41,000	41,000	43,800	42,550	(0.82)	346	554K	24B
1402/07/16	45,050	42,650	45,050	42,900	(6.43)	808	2M	79B
1402/07/15	46,450	45,100	46,700	45,850	(0.33)	297	498K	23B
1402/07/12	45,200	45,200	47,750	46,000	1.88	370	506K	23B
1402/07/10	45,000	44,950	46,000	45,150	0.22	213	205K	9B
1402/07/09	46,800	44,700	46,800	45,050	(1.1)	319	419K	19B
1402/07/08	45,750	45,050	46,550	45,550	(1.19)	382	460K	21B
1402/07/05	45,400	45,400	46,900	46,100	0.0	299	578K	27B
1402/07/04	45,150	45,150	47,000	46,100	0.33	263	242K	11B
1402/07/03	46,450	45,500	46,450	45,950	(1.08)	312	298K	14B
1402/07/01	46,500	45,950	47,400	46,450	(0.43)	293	451K	21B
1402/06/29	46,600	45,950	47,100	46,650	(0.11)	222	252K	12B
1402/06/28	47,500	46,200	47,500	46,700	(1.58)	226	390K	18B
1402/06/27	47,600	46,950	48,400	47,450	(0.32)	363	728K	35B
1402/06/26	48,800	47,200	48,800	47,600	(1.96)	526	821K	39B
1402/06/22	48,950	47,000	49,850	48,550	(1.12)	704	845K	41B
1402/06/21	48,000	47,600	49,850	49,100	3.15	1,314	2M	89B
1402/06/20	46,650	45,000	48,200	47,600	3.82	1,319	1M	71B
1402/06/19	44,650	44,550	46,500	45,850	0.55	341	408K	19B
1402/06/18	47,200	45,200	47,600	45,600	(3.39)	422	669K	31B
1402/06/14	46,800	46,450	47,700	47,200	0.53	406	685K	32B
1402/06/13	45,450	45,450	47,650	46,950	0.32	403	580K	27B
1402/06/12	46,200	45,050	47,850	46,800	(0.64)	338	357K	17B
1402/06/11	47,400	46,350	48,450	47,100	1.62	404	560K	26B
1402/06/08	46,300	45,000	47,300	46,350	0.11	713	1M	47B
1402/06/07	45,000	45,000	47,100	46,300	0.11	540	877K	41B
1402/06/06	45,700	45,650	47,400	46,250	0.87	753	1M	48B
1402/06/05	44,800	43,300	46,650	45,850	4.09	617	951K	44B
1402/06/04	43,000	42,650	44,700	44,050	5.13	620	951K	42B
1402/06/01	40,250	40,250	42,450	41,900	0.60	501	931K	39B
1402/05/31	42,150	40,850	42,600	41,650	(0.24)	462	835K	35B
1402/05/30	41,150	41,150	42,500	41,750	0.36	486	1M	43B
1402/05/29	40,550	39,800	42,350	41,600	0.73	688	1M	54B
1402/05/28	42,100	40,700	42,300	41,300	(1.43)	426	479K	20B
1402/05/25	43,000	41,250	43,250	41,900	(1.64)	588	905K	38B
1402/05/24	44,000	42,050	44,000	42,600	(1.73)	399	485K	21B
1402/05/23	44,250	42,800	44,500	43,350	0.23	525	1M	64B
1402/05/22	43,300	42,500	44,600	43,250	(0.23)	613	909K	39B
1402/05/21	44,600	42,900	44,600	43,350	(4.62)	642	864K	37B
1402/05/18	46,150	45,100	46,300	45,450	(0.22)	387	507K	23B
1402/05/17	47,350	45,000	47,350	45,550	(1.62)	325	421K	19B
1402/05/16	45,500	45,300	47,900	46,300	(1.8)	587	712K	33B
1402/05/15	48,900	46,600	48,900	47,150	(0.63)	446	426K	20B
1402/05/14	45,350	45,350	48,300	47,450	2.71	556	713K	34B
1402/05/10	45,700	45,650	47,450	46,200	2.21	533	841K	39B
1402/05/09	45,000	44,150	45,950	45,200	1.69	473	523K	24B
1402/05/08	45,900	43,550	45,900	44,450	(3.37)	669	855K	38B
1402/05/07	46,700	45,450	47,800	46,000	(1.39)	594	649K	30B
1402/05/04	48,450	46,000	48,450	46,650	(3.42)	653	876K	41B
1402/05/03	47,250	45,000	49,500	48,300	2.22	614	707K	34B
1402/05/02	46,350	46,350	48,300	47,250	3.62	646	757K	36B
1402/05/01	44,750	44,750	46,300	45,600	1.90	553	1M	47B
1402/04/31	47,000	44,000	47,000	44,750	(4.79)	709	1M	50B
1402/04/28	48,200	44,850	48,750	47,000	1.18	1,332	2M	87B
1402/04/27	45,000	44,500	46,550	46,450	6.66	424	1M	54B
1402/04/26	45,050	42,600	45,400	43,550	(4.91)	1,113	3M	117B
1402/04/25	48,300	45,500	49,350	45,800	(6.34)	1,406	4M	168B
1402/04/24	48,550	48,300	50,500	48,900	1.14	901	1M	56B
1402/04/21	48,500	46,800	50,200	48,350	(1.43)	1,818	2M	119B
1402/04/20	51,750	48,500	52,500	49,050	(5.85)	3,126	7M	339B
1402/04/19	57,500	51,750	57,500	52,100	(6.29)	3,426	14M	729B
1402/04/18	59,100	55,150	59,100	55,600	(6.16)	2,529	5M	293B
1402/04/17	60,000	58,150	60,850	59,250	(0.92)	691	778K	46B
1402/04/14	60,100	59,000	60,950	59,800	(1.56)	648	972K	58B
1402/04/13	59,400	59,400	61,400	60,750	1.25	667	757K	46B
1402/04/12	60,000	59,200	60,950	60,000	1.61	635	689K	41B
1402/04/11	57,500	57,500	60,900	59,050	0.77	853	814K	48B
1402/04/10	58,850	56,800	60,000	58,600	(0.34)	877	1M	62B
1402/04/07	57,300	57,300	59,600	58,800	2.71	1,258	1M	79B
1402/04/06	58,050	56,450	58,800	57,250	(1.29)	953	857K	49B
1402/04/05	57,400	57,000	59,800	58,000	(0.94)	1,192	988K	57B
1402/04/04	59,500	57,000	61,550	58,550	0.26	1,524	1M	86B
1402/04/03	60,100	57,400	61,700	58,400	(5.35)	1,753	2M	130B
1402/03/31	62,600	60,000	63,950	61,700	(1.04)	832	897K	55B
1402/03/30	61,500	61,500	64,450	62,350	(2.73)	673	594K	37B
1402/03/29	61,750	61,750	65,000	64,100	1.10	454	381K	24B
1402/03/28	63,500	61,700	64,800	63,400	(2.54)	525	387K	25B
1402/03/27	63,500	63,500	66,550	65,050	2.85	826	882K	57B
1402/03/24	62,450	62,100	64,750	63,250	2.85	692	634K	40B
1402/03/23	65,000	60,000	65,000	61,500	(2.69)	968	1M	69B
1402/03/22	67,450	62,750	68,200	63,200	(6.3)	1,272	2M	130B
1402/03/21	67,050	65,000	69,500	67,450	0.60	926	685K	46B
1402/03/20	70,300	66,000	71,000	67,050	(5.36)	881	1M	84B
1402/03/17	71,700	70,000	73,000	70,850	(2.34)	901	997K	71B
1402/03/16	71,400	71,400	73,600	72,550	0.14	822	702K	51B
1402/03/13	68,200	68,200	75,000	72,450	(0.82)	1,041	1M	81B
1402/03/10	75,700	70,400	76,400	73,050	(2.79)	1,157	2M	123B
1402/03/09	73,750	73,350	76,500	75,150	4.81	1,939	3M	198B
1402/03/08	70,600	69,500	72,750	71,700	3.99	1,400	3M	196B
1402/03/07	62,500	62,500	70,850	68,950	3.22	1,117	3M	189B
1402/03/01	72,500	71,200	73,750	71,950	(2.04)	2,220	3M	200B
1402/02/31	74,000	71,800	75,600	73,450	(2.72)	1,513	2M	131B
1402/02/30	76,550	72,800	79,500	75,500	(0.33)	2,035	3M	222B
1402/02/27	72,200	71,000	76,550	75,750	5.87	1,850	4M	304B
1402/02/25	69,950	67,650	72,200	71,550	6.00	2,151	6M	394B
1402/02/24	67,450	65,000	67,650	67,500	6.72	1,140	3M	184B
1402/02/23	64,600	62,500	67,050	63,250	(5.88)	1,776	3M	185B
1402/02/20	68,050	62,500	70,950	67,200	1.28	2,737	4M	300B
1402/02/19	65,000	65,000	69,050	66,350	(5.01)	2,606	4M	276B
1402/02/18	69,850	69,850	69,850	69,850	(6.99)	363	577K	40B
1402/02/17	78,700	74,900	78,700	75,100	(6.71)	1,567	4M	315B
1402/02/16	81,000	77,000	82,850	80,500	0.12	3,703	6M	492B
1402/02/13	76,550	76,550	80,750	80,400	6.49	2,863	7M	536B
1402/02/12	72,300	72,300	76,200	75,500	5.96	2,453	6M	461B
1402/02/11	70,000	67,650	73,600	71,250	1.93	3,082	4M	289B
1402/02/10	67,000	67,000	70,800	69,900	5.27	2,826	3M	225B
1402/02/09	64,500	64,500	68,050	66,400	1.76	3,095	4M	297B
1402/02/06	65,850	64,000	66,600	65,250	(2.76)	2,275	3M	172B
1402/02/05	67,000	65,550	69,050	67,100	2.68	2,615	4M	244B
1402/02/04	64,950	63,300	66,400	65,350	1.16	2,527	4M	231B
1402/01/30	64,000	63,250	66,250	64,600	1.10	2,667	4M	279B
1402/01/29	63,850	62,900	65,600	63,900	(0.78)	3,608	5M	297B
1402/01/28	63,300	62,750	65,200	64,400	(0.23)	1,959	3M	170B
1402/01/27	65,850	62,800	66,000	64,550	(2.05)	3,465	4M	268B
1402/01/26	64,500	64,500	67,350	65,900	4.69	2,209	3M	205B
1402/01/22	61,700	61,700	64,450	62,950	(2.18)	2,327	3M	188B
1402/01/21	67,000	61,100	68,700	64,350	(0.77)	4,907	6M	355B
1402/01/20	62,600	62,600	65,250	64,850	6.31	3,308	6M	405B
1402/01/19	59,500	59,050	62,450	61,000	4.45	4,754	9M	539B
1402/01/16	58,000	57,350	59,500	58,400	(0.43)	2,541	3M	157B
1402/01/15	58,800	57,000	60,800	58,650	(0.26)	3,495	5M	267B
1402/01/14	56,600	56,600	60,550	58,800	(1.18)	3,439	4M	216B
1402/01/09	57,400	57,400	63,000	59,500	(3.57)	8,342	14M	821B
1402/01/08	60,050	60,050	62,900	61,700	3.01	1,268	1M	68B
1402/01/06	57,750	57,750	60,600	59,900	2.39	253	430K	26B
1402/01/05	57,400	57,100	61,150	58,500	2.27	1,257	2M	99B
1401/12/28	56,900	56,100	58,400	57,200	0.70	1,504	1M	72B
1401/12/27	55,600	55,600	58,600	56,800	0.80	2,023	2M	121B
1401/12/24	57,500	55,400	57,850	56,350	(0.88)	1,948	2M	118B
1401/12/23	60,450	56,750	60,450	56,850	(6.8)	2,551	5M	295B
1401/12/22	61,200	59,500	62,600	61,000	3.74	1,431	1M	72B
1401/12/21	54,900	54,900	61,650	58,800	(0.34)	2,008	4M	247B
1401/12/20	63,100	58,850	63,100	59,000	(6.72)	1,295	2M	127B
1401/12/16	64,650	60,700	64,800	63,250	4.37	3,074	5M	336B
1401/12/15	60,650	58,350	60,700	60,600	6.78	588	2M	143B
1401/12/14	53,650	53,650	57,100	56,750	6.27	1,268	3M	168B
1401/12/13	53,300	50,750	57,000	53,400	19.20	1,352	4M	204B
1401/11/25	90,650	86,300	90,650	88,600	0.45	1,137	707K	63B
1401/11/24	85,350	85,350	89,500	88,200	3.34	1,069	829K	73B
1401/11/23	87,150	82,800	87,750	85,350	(4.05)	1,184	718K	61B
1401/11/19	89,100	85,600	93,000	88,950	0.57	1,407	984K	88B
1401/11/18	87,350	86,300	90,000	88,450	4.55	1,274	1M	96B
1401/11/17	78,700	78,700	86,150	84,600	4.83	1,472	1M	102B
1401/11/16	82,500	78,600	82,700	80,700	(1.16)	746	425K	34B
1401/11/12	81,600	79,750	82,400	81,650	0.74	645	507K	41B
1401/11/11	79,150	79,150	82,900	81,050	2.21	851	549K	44B
1401/11/10	78,050	76,100	81,000	79,300	0.76	1,372	798K	63B
1401/11/09	82,700	78,100	83,700	78,700	(6.25)	1,360	1M	93B
1401/11/08	84,600	82,600	88,200	83,950	(4.06)	1,049	823K	69B
1401/11/05	89,800	86,050	91,050	87,500	(2.51)	1,049	592K	52B
1401/11/04	88,000	87,900	92,900	89,750	1.47	1,717	1M	99B
1401/11/03	87,150	87,150	90,400	88,450	1.78	1,561	1M	119B
1401/11/02	88,300	84,650	89,300	86,900	(1.59)	1,755	1M	99B
1401/11/01	92,100	86,200	94,100	88,300	(4.44)	1,966	2M	162B
1401/10/28	93,000	91,000	94,550	92,400	(3.14)	1,894	1M	110B
1401/10/27	97,000	92,150	99,000	95,400	1.49	2,583	2M	177B
1401/10/26	92,000	91,600	94,950	94,000	5.92	3,000	2M	233B
1401/10/24	85,650	85,650	90,500	88,750	4.91	2,017	2M	201B
1401/10/21	86,300	82,000	86,300	84,600	(0.53)	1,563	1M	102B
1401/10/20	85,700	83,500	86,350	85,050	(0.18)	1,354	1M	123B
1401/10/19	85,800	83,600	86,950	85,200	0.35	1,054	780K	66B
1401/10/18	82,300	82,300	86,500	84,900	2.17	1,515	1M	124B
1401/10/17	84,500	81,600	84,500	83,100	0.91	1,196	817K	68B
1401/10/14	82,400	80,400	84,400	82,350	1.23	740	530K	44B
1401/10/13	84,200	80,550	84,200	81,350	(0.73)	874	695K	57B
1401/10/12	80,850	80,000	83,400	81,950	0.61	1,017	617K	51B
1401/10/11	81,500	80,000	83,000	81,450	1.43	1,104	1M	93B
1401/10/10	85,850	79,850	85,850	80,300	(6.46)	1,550	3M	214B
1401/10/07	83,900	83,900	87,300	85,850	3.62	1,027	867K	74B
1401/10/05	84,700	82,400	84,700	82,850	(1.54)	711	495K	41B
1401/10/04	86,300	82,900	86,350	84,150	(0.82)	1,016	895K	75B
1401/10/03	83,800	82,900	86,750	84,850	3.60	1,105	1M	86B
1401/09/30	78,500	78,500	84,000	81,900	3.21	1,419	999K	82B
1401/09/29	81,850	78,200	81,850	79,350	(1.55)	445	295K	23B
1401/09/28	81,600	79,850	81,600	80,600	0.62	564	527K	42B
1401/09/27	81,000	79,100	81,000	80,100	0.82	565	413K	33B
1401/09/26	80,600	78,700	80,600	79,450	0.70	532	406K	32B
1401/09/23	78,250	77,150	79,800	78,900	1.68	547	478K	38B
1401/09/22	77,000	76,000	79,450	77,600	1.84	755	691K	54B
1401/09/21	77,150	75,100	77,150	76,200	0.33	627	585K	45B
1401/09/20	77,500	75,250	77,500	75,950	(0.39)	400	299K	23B
1401/09/19	77,150	75,000	77,650	76,250	(0.46)	605	384K	29B
1401/09/16	76,200	75,000	77,900	76,600	0.59	654	501K	38B
1401/09/15	76,450	75,500	77,450	76,150	(0.52)	578	298K	23B
1401/09/14	75,800	75,800	77,200	76,550	1.80	500	444K	34B
1401/09/13	76,900	73,500	76,900	75,200	(1.31)	1,011	675K	51B
1401/09/12	81,000	75,550	81,500	76,200	(6.16)	3,508	3M	234B
1401/09/09	80,850	80,400	82,850	81,200	0.43	318	173K	14B
1401/09/08	81,600	79,850	83,550	80,850	(1.82)	917	543K	44B
1401/09/07	83,050	81,500	84,600	82,350	(1.32)	383	237K	20B
1401/09/06	82,500	82,000	85,000	83,450	0.60	444	377K	31B
1401/09/05	83,000	82,000	84,050	82,950	0.18	385	326K	27B
1401/09/02	82,700	81,950	84,650	82,800	(0.36)	419	254K	21B
1401/09/01	81,500	81,500	83,950	83,100	(0.18)	386	191K	16B
1401/08/30	81,700	81,700	85,700	83,250	1.83	503	279K	23B
1401/08/29	84,000	80,900	84,500	81,750	(2.79)	754	382K	31B
1401/08/28	82,050	81,850	85,250	84,100	0.06	434	270K	23B
1401/08/25	84,200	81,800	86,500	84,050	0.0	613	416K	35B
1401/08/24	81,500	81,500	85,450	84,050	1.27	617	431K	36B
1401/08/23	82,550	81,150	85,400	83,000	(3.43)	701	468K	39B
1401/08/22	85,650	83,050	88,000	85,950	(1.55)	701	325K	28B
1401/08/21	87,300	85,050	89,400	87,300	0.06	793	459K	40B
1401/08/18	85,700	85,700	87,800	87,250	(0.51)	895	531K	46B
1401/08/17	87,000	86,350	90,050	87,700	1.10	796	621K	55B
1401/08/16	82,700	82,700	88,500	86,750	3.03	892	602K	52B
1401/08/15	86,500	82,500	86,500	84,200	(0.06)	920	1M	92B
1401/08/14	82,450	82,450	85,150	84,250	2.00	831	687K	58B
1401/08/11	81,600	81,450	83,900	82,600	0.98	883	493K	41B
1401/08/10	79,900	79,900	82,850	81,800	2.57	638	595K	49B
1401/08/09	78,000	78,000	81,000	79,750	0.89	589	382K	30B
1401/08/08	76,900	76,900	79,950	79,050	1.28	634	495K	39B
1401/08/07	76,800	75,350	79,300	78,050	1.56	876	592K	46B
1401/08/04	73,100	73,100	78,800	76,850	3.02	949	870K	67B
1401/08/03	75,850	72,950	78,600	74,600	(3.87)	786	572K	43B
1401/08/02	76,200	76,050	78,400	77,600	(0.06)	515	232K	18B
1401/08/01	76,850	76,300	78,900	77,650	(0.32)	415	153K	12B
1401/07/30	76,100	76,100	79,000	77,900	0.45	348	190K	15B
1401/07/27	75,900	75,900	78,800	77,550	(0.32)	564	353K	27B
1401/07/26	75,650	75,650	78,800	77,800	1.77	687	544K	42B
1401/07/25	73,600	73,600	77,300	76,450	2.34	628	645K	49B
1401/07/24	73,500	73,500	75,500	74,700	0.27	502	297K	22B
1401/07/23	73,050	73,050	75,500	74,500	(0.07)	471	339K	25B
1401/07/20	72,650	72,650	75,200	74,550	0.88	285	181K	14B
1401/07/19	71,500	71,500	74,500	73,900	0.07	341	198K	15B
1401/07/18	73,000	72,300	74,850	73,850	0.82	502	477K	35B
1401/07/17	71,200	71,200	74,650	73,250	(0.48)	460	316K	23B
1401/07/16	71,050	70,000	74,900	73,600	3.59	614	532K	39B
1401/07/12	72,400	70,000	74,900	71,050	(5.27)	806	512K	36B
1401/07/11	76,700	72,100	77,800	75,000	(2.66)	476	362K	27B
1401/07/10	76,500	76,200	78,100	77,050	(1.03)	336	191K	15B
1401/07/09	76,100	76,100	79,400	77,850	(0.38)	509	240K	19B
1401/07/06	75,800	75,800	79,000	78,150	2.36	496	262K	20B
1401/07/04	74,550	74,550	77,450	76,350	1.80	458	322K	25B
1401/07/02	76,500	74,200	77,950	75,000	(2.91)	413	236K	18B
1401/06/30	76,400	75,100	77,800	77,250	0.0	516	214K	17B
1401/06/29	77,200	76,500	78,000	77,250	(0.9)	448	434K	33B
1401/06/28	76,900	76,300	79,500	77,950	0.97	592	366K	29B
1401/06/27	76,800	76,100	78,100	77,200	0.52	563	297K	23B
1401/06/23	76,850	75,500	78,850	76,800	(2.29)	854	730K	56B
1401/06/22	78,500	77,500	79,950	78,600	2.01	928	726K	57B
1401/06/21	72,900	72,900	78,300	77,050	4.55	1,520	1M	96B
1401/06/20	71,800	71,800	74,200	73,700	0.41	503	282K	21B
1401/06/19	71,500	71,500	74,400	73,400	0.34	585	386K	28B
1401/06/16	71,500	71,500	74,450	73,150	0.07	462	182K	13B
1401/06/15	71,050	71,050	74,200	73,100	(0.61)	348	173K	13B
1401/06/14	70,550	70,550	74,300	73,550	2.15	503	211K	16B
1401/06/13	70,200	70,200	74,000	72,000	(0.35)	350	121K	9B
1401/06/12	74,750	71,300	74,750	72,250	(1.77)	520	224K	16B
1401/06/09	74,500	72,600	75,000	73,550	(1.28)	528	419K	31B
1401/06/08	73,250	72,800	75,750	74,500	1.71	806	383K	29B
1401/06/07	73,350	72,600	74,650	73,250	0.14	421	164K	12B
1401/06/06	74,400	71,400	74,900	73,150	(1.08)	621	351K	26B
1401/06/05	73,500	72,600	75,000	73,950	2.64	510	364K	27B
1401/06/02	71,100	70,150	73,900	72,050	1.62	708	421K	30B
1401/06/01	70,650	69,650	72,250	70,900	1.21	544	341K	24B
1401/05/31	70,900	68,950	70,900	70,050	1.74	534	320K	22B
1401/05/30	68,150	67,300	71,000	68,850	(2.75)	777	474K	33B
1401/05/29	72,500	69,500	72,700	70,800	(2.61)	794	488K	35B
1401/05/26	73,050	71,600	75,250	72,700	(2.28)	798	483K	35B
1401/05/25	74,050	72,550	75,950	74,400	(0.07)	560	350K	26B
1401/05/24	75,500	73,000	76,300	74,450	(1.0)	920	507K	38B
1401/05/23	73,550	73,550	76,400	75,200	2.45	1,138	629K	47B
1401/05/22	76,000	72,650	76,000	73,400	(2.39)	1,172	626K	46B
1401/05/19	75,000	73,700	76,800	75,200	0.33	718	273K	21B
1401/05/18	73,100	72,800	75,850	74,950	1.90	731	457K	34B
1401/05/15	75,100	72,400	76,600	73,550	(3.03)	1,015	538K	40B
1401/05/12	74,100	74,100	76,900	75,850	2.57	747	403K	31B
1401/05/11	71,550	71,550	75,200	73,950	1.86	867	490K	36B
1401/05/10	69,250	69,250	73,450	72,600	3.64	763	451K	33B
1401/05/09	68,600	68,500	71,550	70,050	(0.21)	938	627K	44B
1401/05/08	70,900	69,150	71,300	70,200	1.52	883	697K	49B
1401/05/05	67,900	67,150	70,000	69,150	4.69	1,065	821K	57B
1401/05/04	63,100	63,100	67,850	66,050	1.30	718	524K	35B
1401/05/03	67,000	63,500	67,000	65,200	(2.61)	850	504K	33B
1401/05/02	68,200	65,450	69,400	66,950	(3.25)	1,014	680K	45B
1401/05/01	68,600	68,350	70,150	69,200	(0.57)	638	336K	23B
1401/04/29	69,050	69,000	70,500	69,600	(0.14)	760	421K	29B
1401/04/28	69,550	68,300	71,800	69,700	1.53	769	597K	42B
1401/04/26	67,700	67,600	70,850	68,650	(0.72)	785	370K	25B
1401/04/25	70,000	67,900	72,150	69,150	(2.26)	714	418K	29B
1401/04/22	71,450	69,100	72,100	70,750	3.89	764	446K	32B
1401/04/21	69,200	66,600	69,800	68,100	(1.59)	764	365K	25B
1401/04/20	71,900	68,400	72,850	69,200	(4.88)	1,523	1M	97B
1401/04/18	74,000	71,550	74,900	72,750	(1.02)	495	255K	19B
1401/04/15	75,250	72,500	75,250	73,500	0.07	507	250K	18B
1401/04/14	74,900	72,850	75,400	73,450	(1.61)	824	437K	32B
1401/04/13	74,350	74,100	76,000	74,650	(0.93)	633	276K	21B
1401/04/12	76,400	74,100	76,750	75,350	0.74	657	368K	28B
1401/04/11	76,400	73,050	77,250	74,800	(1.06)	935	584K	44B
1401/04/08	76,450	73,850	77,550	75,600	0.73	901	427K	32B
1401/04/07	73,850	73,800	77,650	75,050	(2.41)	1,367	1M	84B
1401/04/06	74,300	74,300	77,850	76,900	4.70	1,283	757K	58B
1401/04/05	73,650	72,400	74,400	73,450	1.59	873	531K	39B
1401/04/04	73,050	71,250	74,550	72,300	(2.3)	1,139	596K	43B
1401/04/01	75,350	73,000	76,600	74,000	(3.65)	1,013	651K	48B
1401/03/31	78,200	74,500	79,450	76,800	(2.23)	1,063	557K	43B
1401/03/30	71,000	71,000	79,300	78,550	4.94	627	340K	27B
1401/03/22	80,900	78,450	81,900	79,900	(1.42)	1,376	968K	77B
1401/03/21	83,000	79,650	83,500	81,050	(1.46)	1,074	621K	50B
1401/03/18	81,850	79,700	83,450	82,250	3.72	1,174	769K	63B
1401/03/17	79,500	77,050	80,350	79,300	(1.43)	1,253	955K	76B
1401/03/16	84,100	79,050	85,550	80,450	(4.28)	1,523	1M	118B
1401/03/11	84,150	82,400	86,050	84,050	(0.3)	1,384	870K	73B
1401/03/10	80,900	80,850	85,850	84,300	3.82	1,689	1M	90B
1401/03/09	79,000	79,000	84,000	81,200	(1.99)	2,228	1M	113B
1401/03/08	86,350	82,650	86,700	82,850	(5.75)	2,065	2M	144B
1401/03/07	91,900	86,500	91,900	87,900	(2.6)	1,502	817K	72B
1401/03/04	91,500	89,200	93,950	90,250	(1.53)	1,701	961K	87B
1401/03/03	89,150	89,150	92,800	91,650	0.83	1,320	886K	81B
1401/03/02	97,150	89,100	97,150	90,900	(4.06)	2,682	2M	176B
1401/03/01	95,300	93,500	97,800	94,750	(3.07)	1,805	733K	69B
1401/02/31	101,150	94,500	101,150	97,750	0.0	1,796	1M	101B
1401/02/28	96,000	93,600	99,950	97,750	0.83	2,615	2M	149B
1401/02/27	102,500	94,500	102,500	96,950	(3.53)	4,330	2M	207B
1401/02/26	99,500	98,250	100,800	100,500	5.68	4,559	4M	438B
1401/02/25	93,500	90,200	96,650	95,100	4.28	3,378	4M	350B
1401/02/24	92,100	90,000	93,100	91,200	1.45	2,241	1M	124B
1401/02/21	91,350	88,400	91,350	89,900	(0.06)	2,462	2M	144B
1401/02/20	92,100	88,450	93,350	89,950	(2.49)	1,920	1M	111B
1401/02/19	91,000	90,750	95,000	92,250	1.99	1,879	1M	125B
1401/02/18	91,500	88,900	92,700	90,450	(3.05)	1,878	1M	118B
1401/02/17	92,700	91,050	94,950	93,300	0.92	1,642	1M	125B
1401/02/12	91,000	90,050	94,850	92,450	0.11	1,419	1M	98B
1401/02/11	94,600	90,800	94,600	92,350	(3.15)	1,994	1M	100B
1401/02/10	95,300	93,100	97,800	95,350	3.08	2,627	2M	170B
1401/02/07	90,000	90,000	92,850	92,500	5.59	1,935	2M	181B
1401/02/06	87,000	86,150	89,950	87,600	1.10	1,512	2M	134B
1401/02/05	83,050	83,050	88,450	86,650	2.12	1,023	624K	54B
1401/02/04	87,900	82,650	88,900	84,850	(3.41)	1,620	1M	123B
1401/01/31	88,700	87,150	89,800	87,850	(0.9)	848	451K	40B
1401/01/30	88,000	86,200	91,600	88,650	0.28	1,181	847K	75B
1401/01/29	91,500	86,650	91,500	88,400	(2.21)	2,369	2M	163B
1401/01/28	90,000	89,200	92,700	90,400	(0.17)	1,001	676K	61B
1401/01/27	88,200	87,150	91,950	90,550	1.86	638	602K	55B
1401/01/24	86,300	85,650	92,300	88,900	0.17	756	418K	37B
1401/01/23	90,400	88,100	93,300	88,750	(4.26)	1,168	1M	89B
1401/01/22	93,500	90,100	94,600	92,700	(0.27)	992	453K	42B
1401/01/21	94,600	90,000	96,700	92,950	(0.54)	1,484	709K	66B
1401/01/20	95,000	91,500	95,900	93,450	(2.71)	976	474K	44B
1401/01/17	95,500	92,900	98,800	96,050	2.02	1,557	722K	69B
1401/01/16	91,100	91,100	94,300	94,150	4.79	1,712	1M	134B
1401/01/15	91,550	88,300	91,550	89,850	(3.13)	1,860	1M	92B
1401/01/14	93,750	90,350	96,500	92,750	(1.01)	1,521	820K	76B
1401/01/10	94,650	92,500	95,700	93,700	1.08	1,067	752K	70B
1401/01/09	92,300	89,200	95,500	92,700	1.42	1,421	1M	95B
1401/01/08	0	0	0	91,400	0.0	1,249	1M	96B
1401/01/07	92,750	88,550	92,800	91,400	3.39	1,249	1M	96B
1401/01/06	88,450	86,200	88,450	88,400	4.93	674	794K	70B
1400/12/28	83,000	80,050	85,600	84,250	3.31	1,088	968K	82B
1400/12/25	81,100	81,050	82,950	81,550	0.25	736	347K	28B
1400/12/24	81,800	79,300	84,450	81,350	(0.43)	1,844	2M	133B
1400/12/23	81,750	78,200	83,950	81,700	(0.18)	1,730	979K	80B
1400/12/22	81,850	81,850	83,400	81,850	(4.99)	1,029	962K	79B
1400/12/21	88,150	86,100	88,200	86,150	(4.91)	377	482K	42B
1400/12/18	92,500	89,800	95,500	90,600	(4.13)	1,695	1M	117B
1400/12/17	90,100	90,100	95,950	94,500	1.89	1,094	447K	42B
1400/12/16	89,150	89,150	95,000	92,750	2.43	1,663	1M	99B
1400/12/15	91,500	90,500	93,200	90,550	(4.93)	394	469K	42B
1400/12/14	95,050	93,350	101,150	95,250	(3.05)	1,400	1M	113B
1400/12/11	100,300	94,850	103,100	98,250	(1.55)	1,564	1M	105B
1400/12/09	96,300	96,300	100,900	99,800	3.10	1,593	1M	106B
1400/12/08	91,850	91,850	97,450	96,800	4.25	1,440	1M	111B
1400/12/07	91,950	87,500	95,600	92,850	0.81	1,670	1M	115B
1400/12/04	93,200	89,100	94,400	92,100	2.22	1,589	1M	95B
1400/12/03	90,100	86,000	91,900	90,100	2.91	2,271	2M	202B
1400/12/02	86,000	86,000	87,600	87,550	4.91	901	1M	101B
1400/12/01	81,450	81,450	83,850	83,450	4.44	1,165	1M	106B
1400/11/30	79,900	78,000	80,050	79,900	4.79	784	1M	100B
1400/11/27	74,300	73,850	76,350	76,250	4.81	1,271	1M	104B
1400/11/25	71,350	70,750	74,850	72,750	1.96	772	529K	38B
1400/11/24	71,900	70,100	72,400	71,350	(0.83)	599	225K	16B
1400/11/23	71,000	69,550	73,300	71,950	1.34	1,064	624K	45B
1400/11/20	70,000	69,000	71,900	71,000	(0.28)	966	430K	31B
1400/11/19	71,500	69,350	73,250	71,200	0.42	901	522K	37B
1400/11/18	70,600	70,550	74,000	70,900	(4.51)	1,094	1M	77B
1400/11/17	76,400	74,200	78,250	74,250	(4.93)	481	805K	60B
1400/11/16	79,700	76,500	82,200	78,100	(2.5)	931	442K	35B
1400/11/13	83,900	77,700	83,900	80,100	(0.68)	1,195	703K	56B
1400/11/12	78,600	78,600	80,750	80,650	4.81	1,265	1M	83B
1400/11/11	77,850	76,550	80,450	76,950	(4.47)	1,200	1M	86B
1400/11/10	83,900	79,850	84,050	80,550	(4.16)	999	715K	58B
1400/11/09	82,000	81,850	85,100	84,050	3.64	1,076	592K	50B
1400/11/06	78,550	78,550	82,000	81,100	3.25	899	639K	52B
1400/11/05	78,200	74,200	81,900	78,550	0.64	1,601	1M	80B
1400/11/04	76,000	76,000	79,650	78,050	2.76	1,005	683K	53B
1400/11/03	80,000	74,200	80,000	75,950	(2.75)	1,332	1M	80B
1400/11/02	74,650	74,650	78,350	78,100	4.62	1,627	1M	106B
1400/10/29	74,650	74,650	74,650	74,650	(4.96)	254	284K	21B
1400/10/28	75,750	75,750	75,750	78,550	(1.44)	94	48K	4B
1400/10/27	79,700	79,700	81,100	79,700	(4.95)	554	675K	54B
1400/10/26	84,350	83,600	88,700	83,850	(4.66)	353	562K	47B
1400/10/25	93,000	87,300	93,600	87,950	(4.25)	1,302	852K	75B
1400/10/22	92,500	89,500	93,300	91,850	3.32	1,528	587K	54B
1400/10/21	87,300	87,300	92,000	88,900	(3.21)	2,640	1M	127B
1400/10/20	91,850	91,850	91,850	91,850	(4.97)	213	233K	21B
1400/10/19	95,700	94,050	102,700	96,650	(2.32)	434	309K	30B
1400/10/18	100,300	96,750	102,900	98,950	(2.83)	1,102	485K	48B
1400/10/15	100,090	100,090	103,490	101,833	(0.5)	585	260K	26B
1400/10/14	101,000	101,000	103,440	102,341	0.39	537	193K	20B
1400/10/13	102,000	100,770	103,780	101,947	(0.55)	948	633K	65B
1400/10/12	104,000	101,970	104,000	102,514	0.65	580	246K	25B
1400/10/11	102,569	100,635	105,000	101,852	(0.71)	819	372K	38B
1400/10/08	103,611	101,400	105,699	102,579	(2.56)	1,072	406K	42B
1400/10/07	107,900	104,250	107,900	105,270	(1.34)	777	469K	49B
1400/10/06	104,000	104,000	108,100	106,698	2.66	937	414K	44B
1400/10/05	105,300	101,050	105,305	103,937	(0.21)	790	411K	43B
1400/10/04	109,999	103,207	109,999	104,155	(4.13)	1,178	791K	82B
1400/10/01	106,084	106,084	109,997	108,638	2.99	587	183K	20B
1400/09/30	105,969	100,421	106,800	105,484	3.01	793	389K	41B
1400/09/29	102,046	99,999	105,000	102,400	1.34	957	499K	51B
1400/09/28	105,170	100,631	105,548	101,042	(4.61)	919	690K	70B
1400/09/27	107,970	104,500	107,970	105,927	0.25	763	269K	28B
1400/09/24	107,400	103,000	107,400	105,665	2.67	879	414K	44B
1400/09/23	101,200	100,035	106,310	102,920	1.63	1,094	692K	71B
1400/09/22	100,698	100,000	103,000	101,265	0.56	718	425K	43B
1400/09/21	100,041	100,041	103,900	100,698	(3.35)	566	201K	20B
1400/09/20	105,500	103,300	108,400	104,190	(0.9)	692	189K	20B
1400/09/17	110,499	102,562	110,499	105,136	(2.61)	839	333K	35B
1400/09/16	110,000	105,730	110,000	107,959	0.42	785	224K	24B
1400/09/15	107,700	106,043	109,145	107,503	1.66	691	269K	29B
1400/09/14	108,000	104,000	108,000	105,743	1.05	898	312K	33B
1400/09/13	105,521	103,010	109,159	104,647	(0.74)	791	327K	34B
1400/09/10	106,800	104,155	106,880	105,430	1.22	1,031	530K	56B
1400/09/09	105,700	103,130	108,300	104,155	(3.91)	913	435K	45B
1400/09/08	114,966	107,780	114,966	108,395	(4.46)	1,060	712K	77B
1400/09/07	111,112	109,008	116,200	113,452	(1.13)	769	409K	46B
1400/09/06	118,698	114,627	118,699	114,744	(4.9)	569	708K	81B
1400/09/03	119,000	117,031	123,900	120,660	1.60	1,592	854K	103B
1400/09/02	115,400	114,945	119,487	118,759	4.36	1,801	1M	169B
1400/09/01	108,950	107,401	114,945	113,798	3.95	1,554	2M	196B
1400/08/30	109,400	107,550	111,900	109,472	1.82	984	476K	52B
1400/08/29	108,000	101,000	109,751	107,520	2.87	1,700	1M	112B
1400/08/26	108,000	103,000	108,000	104,525	(0.56)	1,022	364K	38B
1400/08/25	105,740	101,470	106,960	105,118	1.07	787	364K	38B
1400/08/24	107,998	103,405	109,900	104,002	(4.45)	937	572K	59B
1400/08/23	104,444	103,110	111,299	108,847	2.28	1,219	584K	64B
1400/08/22	114,000	105,797	114,736	106,417	(4.44)	1,349	665K	71B
1400/08/19	110,000	107,000	113,999	111,365	(0.73)	1,252	564K	63B
1400/08/18	115,000	110,318	116,800	112,184	(3.39)	1,413	771K	87B
1400/08/17	116,186	112,000	119,020	116,124	(0.05)	1,387	942K	109B
1400/08/16	117,990	112,040	121,280	116,186	0.57	1,253	825K	96B
1400/08/15	114,999	105,296	116,378	115,524	4.23	1,032	797K	92B
1400/08/12	109,400	108,501	113,423	110,837	2.34	1,188	745K	83B
1400/08/11	105,000	105,000	110,111	108,299	3.27	1,139	783K	85B
1400/08/10	104,444	104,444	108,825	104,868	(4.61)	1,666	2M	196B
1400/08/09	107,245	107,245	107,245	109,941	(2.61)	116	68K	7B
1400/08/08	118,287	112,373	120,000	112,889	(4.56)	572	555K	63B
1400/08/05	122,270	116,501	122,270	118,287	(0.51)	822	323K	38B
1400/08/04	119,680	115,913	121,000	118,891	0.17	961	742K	88B
1400/08/03	121,070	116,002	121,070	118,693	1.34	1,021	668K	79B
1400/08/01	123,999	116,527	123,999	117,129	(4.51)	1,306	895K	105B
1400/07/28	125,000	120,000	125,000	122,660	(1.55)	965	479K	59B
1400/07/27	124,157	121,740	125,630	124,597	3.61	974	434K	54B
1400/07/26	122,878	119,000	122,878	120,260	(3.26)	1,087	488K	59B
1400/07/25	130,000	122,878	130,000	124,313	(3.89)	1,188	740K	92B
1400/07/24	125,300	125,300	130,809	129,345	3.82	1,247	636K	82B
1400/07/21	126,110	120,000	128,500	124,581	(1.07)	1,128	473K	59B
1400/07/20	129,879	123,385	130,698	125,926	(3.04)	1,466	1M	128B
1400/07/19	129,000	127,719	131,329	129,878	3.12	1,870	2M	219B
1400/07/18	124,000	123,195	128,500	125,950	2.24	1,478	612K	77B
1400/07/17	126,600	121,540	128,922	123,195	(1.72)	1,136	786K	97B
1400/07/14	120,490	120,486	126,490	125,348	4.04	1,657	824K	103B
1400/07/12	119,787	119,787	125,995	120,483	(4.45)	3,096	2M	193B
1400/07/11	126,156	126,081	128,000	126,091	(4.99)	556	493K	62B
1400/07/10	131,000	128,000	135,999	132,716	1.83	2,671	1M	172B
1400/07/07	126,790	126,790	132,152	130,337	2.83	2,437	2M	225B
1400/07/06	126,900	124,501	128,500	126,753	2.15	2,168	1M	156B
1400/07/04	124,770	120,790	127,690	124,088	1.47	2,571	2M	204B
1400/07/03	122,100	119,550	122,720	122,290	4.63	2,409	2M	221B
1400/06/31	109,205	109,205	117,700	116,877	4.27	2,242	2M	198B
1400/06/30	115,800	110,083	117,000	112,096	(3.26)	1,646	843K	95B
1400/06/29	111,401	111,401	117,038	115,876	3.96	1,846	981K	114B
1400/06/28	110,237	108,067	118,200	111,465	(2.01)	1,729	928K	103B
1400/06/27	118,500	113,075	118,500	113,754	(4.43)	730	451K	51B
1400/06/24	118,900	117,000	122,300	119,026	2.11	2,408	860K	102B
1400/06/23	111,210	111,210	118,850	116,565	2.58	2,186	974K	113B
1400/06/22	113,000	112,890	121,000	113,638	(4.37)	2,461	2M	219B
1400/06/21	122,999	118,059	123,840	118,831	(4.38)	793	578K	69B
1400/06/20	123,270	122,411	127,330	124,272	1.39	1,522	705K	88B
1400/06/17	117,720	117,720	124,800	122,574	2.53	3,512	1M	126B
1400/06/16	122,500	118,215	122,500	119,549	(3.93)	2,735	1M	142B
1400/06/15	128,890	119,829	130,320	124,436	(0.68)	3,629	1M	175B
1400/06/14	125,640	120,850	125,640	125,292	4.71	3,133	2M	272B
1400/06/13	116,900	116,840	119,829	119,658	4.85	900	737K	88B
1400/06/10	107,500	107,500	118,500	114,123	0.86	2,653	2M	190B
1400/06/09	112,593	112,593	117,500	113,153	(4.53)	2,238	2M	180B
1400/06/08	118,485	118,484	122,000	118,518	(4.97)	730	713K	85B
1400/06/07	129,110	120,881	130,999	124,720	(1.98)	2,953	2M	232B
1400/06/06	123,200	122,500	130,800	127,243	1.80	3,398	2M	224B
1400/06/03	129,450	124,853	129,470	124,999	(4.89)	2,733	2M	241B
1400/06/02	131,650	128,800	133,730	131,424	2.43	2,870	2M	225B
1400/06/01	130,000	121,000	131,900	128,308	2.09	2,965	2M	215B
1400/05/31	123,790	122,750	125,863	125,681	4.85	2,670	2M	298B
1400/05/24	119,329	119,025	125,279	119,870	(4.33)	2,414	3M	327B
1400/05/23	130,000	121,938	134,200	125,289	(2.39)	4,706	4M	475B
1400/05/20	126,390	125,000	128,613	128,355	4.79	3,347	2M	302B
1400/05/19	119,000	119,000	123,144	122,489	4.44	2,855	2M	262B
1400/05/18	115,300	114,000	118,002	117,280	4.36	2,845	2M	210B
1400/05/17	110,000	109,000	112,796	112,385	4.62	3,338	2M	260B
1400/05/16	104,200	104,200	108,596	107,425	3.87	2,200	2M	258B
1400/05/13	101,002	101,002	104,600	103,425	2.40	1,897	923K	95B
1400/05/12	99,000	95,806	103,890	100,997	0.52	2,225	1M	110B
1400/05/11	105,400	100,035	105,400	100,473	(4.58)	1,563	1M	104B
1400/05/10	107,150	99,554	109,490	105,300	0.48	1,775	1M	119B
1400/05/09	102,200	100,573	105,599	104,793	4.20	1,798	1M	107B
1400/05/06	103,100	100,052	104,189	100,571	(4.51)	2,116	1M	136B
1400/05/05	107,000	104,189	109,700	105,317	(3.97)	1,110	958K	101B
1400/05/04	112,580	106,723	112,790	109,672	(2.37)	2,077	1M	129B
1400/04/28	112,100	109,800	114,400	112,340	2.70	1,639	1M	118B
1400/04/27	107,001	104,650	111,233	109,382	3.25	2,154	2M	172B
1400/04/26	107,000	103,500	110,000	105,938	(0.79)	1,848	1M	153B
1400/04/23	104,452	103,590	108,499	106,778	1.39	2,034	2M	178B
1400/04/22	106,000	104,441	110,000	105,318	(4.2)	1,949	1M	139B
1400/04/21	112,683	106,000	113,888	109,937	(0.84)	1,876	707K	78B
1400/04/20	105,200	105,200	111,890	110,869	4.04	2,062	2M	184B
1400/04/19	110,010	103,960	110,010	106,562	(0.7)	1,739	805K	86B
1400/04/16	107,990	106,766	111,990	107,318	(4.51)	2,057	1M	133B
1400/04/15	117,465	109,377	119,770	112,385	(2.39)	2,840	2M	236B
1400/04/14	110,990	106,225	115,629	115,133	4.55	2,063	1M	150B
1400/04/13	110,550	108,422	114,000	110,123	(3.51)	2,202	1M	139B
1400/04/12	111,000	111,000	118,693	114,128	(1.29)	2,904	1M	161B
1400/04/09	120,500	110,501	121,829	115,619	(0.6)	3,929	3M	351B
1400/04/08	117,980	107,500	118,025	116,316	3.48	3,321	3M	297B
1400/04/07	108,060	108,060	112,502	112,405	4.91	1,111	1M	125B
1400/04/06	102,940	102,492	107,595	107,145	4.56	2,555	2M	205B
1400/04/05	103,623	94,000	103,623	102,472	3.83	3,648	3M	316B
1400/04/02	98,689	98,689	98,689	98,689	5.00	669	812K	80B
1400/04/01	91,000	91,000	94,500	93,990	4.43	1,299	1M	97B
1400/03/31	90,000	90,000	90,000	90,000	(4.76)	276	432K	39B
1400/03/24	98,304	98,304	98,304	98,372	(4.93)	181	129K	13B
1400/03/23	103,477	103,477	103,477	103,477	(5.0)	133	162K	17B
1400/03/22	108,923	108,923	108,923	108,923	(5.0)	805	2M	211B
1400/03/19	114,655	114,655	114,655	114,655	(10.0)	111	263K	30B
1400/03/18	121,129	121,129	121,129	127,394	(0.09)	12	2K	273M
1400/03/17	121,187	121,187	121,187	127,504	(0.05)	20	1K	151M
1400/03/12	121,338	121,338	121,338	127,565	(0.12)	21	3K	397M
1400/03/11	121,472	121,472	121,472	127,724	(0.11)	9	3K	352M
1400/03/10	121,488	121,488	121,488	127,865	(0.01)	6	351	43M
1400/03/09	121,665	121,665	121,665	127,882	(0.15)	20	4K	463M
1400/03/08	122,272	122,272	122,272	128,068	(0.5)	29	13K	2B
1400/03/05	122,287	122,287	122,287	128,707	(0.01)	4	322	39M
1400/03/04	122,630	122,630	122,630	128,723	(0.28)	14	7K	898M
1400/03/03	122,640	122,640	122,640	129,084	(0.01)	3	207	25M
1400/03/02	122,644	122,644	122,644	129,094	0.0	2	82	10M
1400/03/01	122,683	122,683	122,683	129,098	(0.03)	3	850	104M
1400/02/29	123,120	123,120	123,120	129,140	(0.35)	12	9K	1B
1400/02/28	123,256	123,256	123,256	129,599	(0.11)	5	3K	359M
1400/02/27	123,272	123,272	123,272	129,743	(0.01)	2	342	42M
1400/02/26	123,293	123,293	123,293	129,760	(0.02)	6	450	55M
1400/02/25	123,349	123,349	123,349	129,782	(0.05)	11	1K	146M
1400/02/22	125,952	125,952	125,952	129,841	0.0	4	605	76M
1400/02/21	125,985	125,985	125,985	129,847	(0.03)	12	3K	419M
1400/02/20	125,988	125,988	125,988	129,881	0.0	3	276	35M
1400/02/19	125,989	125,989	125,989	129,884	0.0	2	130	16M
1400/02/18	125,995	125,995	125,995	129,885	0.0	4	554	70M
1400/02/15	126,027	126,027	126,027	129,891	(0.03)	10	3K	405M
1400/02/13	128,144	128,144	128,144	129,924	(1.65)	22	209K	27B
1400/02/12	128,145	128,145	128,145	132,107	0.0	2	84	11M
1400/02/11	128,154	128,154	128,154	132,108	(0.01)	6	835	107M
1400/02/08	128,189	128,189	128,189	132,117	(0.03)	14	3K	428M
1400/02/07	130,781	130,781	130,781	132,153	(1.98)	44	245K	32B
1400/02/06	130,792	130,792	130,792	134,825	(0.01)	5	1K	142M
1400/02/05	130,798	130,798	130,798	134,837	0.0	4	568	74M
1400/02/04	130,812	130,812	130,812	134,843	(0.01)	9	1K	173M
1400/02/01	130,866	130,866	130,866	134,857	(0.04)	8	5K	671M
1400/01/31	132,839	132,839	132,839	134,913	(0.47)	22	87K	12B
1400/01/30	132,842	132,842	132,842	135,550	0.0	6	339	45M
1400/01/29	132,921	132,921	132,921	135,553	(0.06)	6	11K	1B
1400/01/28	132,928	132,928	132,928	135,633	(0.01)	10	911	121M
1400/01/25	132,949	132,949	132,949	135,640	(0.02)	20	3K	400M
1400/01/24	133,035	133,035	133,035	135,662	(0.06)	52	12K	2B
1400/01/23	133,422	133,422	133,422	135,749	(0.29)	17	53K	7B
1400/01/22	133,660	133,660	133,660	136,144	(0.18)	17	33K	4B
1400/01/21	133,663	133,663	133,663	136,387	0.0	7	389	52M
1400/01/18	134,128	134,128	134,128	136,390	(0.35)	24	61K	8B
1400/01/17	134,920	134,920	134,920	136,865	(0.59)	55	103K	14B
1400/01/16	135,844	135,844	135,844	137,673	(0.68)	47	120K	16B
1400/01/15	137,114	137,114	137,114	138,616	(0.93)	41	163K	22B
1400/01/14	139,031	139,031	139,031	139,912	(1.38)	45	243K	34B
1400/01/11	145,000	140,051	147,000	141,868	(0.73)	938	803K	114B
1400/01/10	139,980	137,332	143,999	142,909	5.20	4,164	3M	382B
1400/01/08	134,586	131,200	136,416	135,849	5.56	4,646	3M	379B
1400/01/07	122,501	122,501	132,020	128,695	3.31	3,326	2M	251B
1399/12/27	124,440	124,429	128,000	124,574	(1.89)	1,743	2M	193B
1399/12/26	126,057	126,056	132,100	126,968	(1.29)	3,943	2M	298B
1399/12/25	125,295	125,295	133,925	128,628	0.61	8,776	5M	623B
1399/12/24	127,713	127,713	131,200	127,852	(1.89)	3,597	5M	619B
1399/12/23	127,900	127,900	127,900	130,319	(0.15)	25	28K	4B
1399/12/20	128,256	128,256	128,256	130,510	(0.28)	21	52K	7B
1399/12/19	128,761	128,761	128,761	130,873	(0.39)	44	74K	9B
1399/12/18	129,486	129,486	129,486	131,388	(0.56)	44	105K	14B
1399/12/17	129,647	129,647	129,647	132,128	(0.12)	21	23K	3B
1399/12/16	130,316	130,316	130,316	132,292	(0.51)	22	97K	13B
1399/12/13	130,403	130,403	130,403	132,975	(0.07)	18	12K	2B
1399/12/12	130,463	130,463	130,463	133,064	(0.05)	32	9K	1B
1399/12/11	130,506	130,506	130,506	133,125	(0.03)	32	6K	799M
1399/12/10	131,117	131,117	131,117	133,169	(0.47)	17	87K	11B
1399/12/09	131,190	131,190	131,190	133,792	(0.06)	15	10K	1B
1399/12/06	131,416	131,416	131,416	133,867	(0.17)	45	31K	4B
1399/12/05	133,179	133,179	133,179	134,097	(1.32)	59	236K	31B
1399/12/04	133,263	133,263	133,263	135,896	(0.06)	27	11K	1B
1399/12/03	135,113	135,113	135,113	135,982	(1.37)	41	244K	33B
1399/12/02	137,332	137,332	137,332	137,870	(1.62)	97	288K	40B
1399/11/29	140,134	140,134	140,134	140,134	(2.0)	179	485K	68B
1399/11/28	142,993	142,993	143,000	142,993	(2.0)	812	1M	186B
1399/11/27	145,717	145,717	145,717	145,911	(1.87)	420	327K	48B
1399/11/26	158,300	147,143	158,300	148,690	(0.97)	2,928	2M	370B
1399/11/25	148,891	142,892	151,465	150,145	5.08	4,934	3M	442B
1399/11/21	133,300	133,300	144,484	142,892	3.84	6,928	6M	787B
1399/11/20	145,533	135,528	145,533	137,604	(3.54)	7,014	6M	817B
1399/11/19	141,500	138,700	143,842	142,661	4.14	7,894	6M	823B
1399/11/18	134,660	127,919	141,383	136,993	1.74	10,961	9M	1T
1399/11/15	141,340	131,606	145,457	134,651	(2.8)	5,168	8M	1T
1399/11/14	139,341	139,341	139,341	138,532	4.39	927	379K	53B
1399/11/13	133,000	129,200	133,000	132,706	4.77	1,515	1M	195B
1399/11/12	127,496	123,500	127,496	126,667	4.32	5,181	5M	670B
1399/11/11	121,520	118,060	121,527	121,425	4.91	2,609	2M	280B
1399/11/08	112,955	112,955	116,278	115,740	4.51	2,563	2M	271B
1399/11/07	104,900	104,900	111,980	110,741	3.84	6,684	6M	638B
1399/11/06	106,486	106,486	109,900	106,648	(4.86)	3,241	3M	339B
1399/11/05	117,910	108,908	119,890	112,090	(2.22)	3,618	4M	404B
1399/11/04	112,600	108,050	115,077	114,639	4.60	5,943	6M	692B
1399/11/01	106,932	106,932	116,000	109,598	(2.63)	7,989	9M	1T
1399/10/30	109,298	109,298	109,298	112,560	(2.16)	184	170K	19B
1399/10/29	115,050	115,050	115,050	115,050	(5.0)	73	1M	140B
1399/10/27	121,300	120,924	123,550	121,105	(4.86)	683	1M	129B
1399/10/24	118,500	118,493	129,891	127,288	2.90	12,959	13M	2T
1399/10/23	131,164	118,674	131,164	123,706	(0.97)	14,453	19M	2T
1399/10/22	124,919	124,919	124,919	124,919	5.00	1,041	706K	88B
1399/10/21	119,933	119,933	119,933	118,971	4.16	1,217	382K	46B
1399/10/20	114,222	114,222	114,222	114,222	5.00	1,247	672K	77B
1399/10/14	108,812	106,170	108,812	108,783	4.97	1,896	2M	208B
1399/10/13	102,999	99,999	103,789	103,631	4.84	5,244	9M	940B
1399/10/10	97,510	95,350	99,141	98,847	4.69	4,827	5M	531B
1399/10/09	91,160	91,000	95,311	94,420	4.02	6,222	8M	736B
1399/10/08	87,100	86,100	91,268	90,773	4.43	4,433	6M	513B
1399/10/07	89,700	84,050	89,700	86,922	0.32	3,842	4M	350B
1399/10/06	87,883	82,000	87,893	86,649	3.51	7,481	12M	1T
1399/10/03	83,708	83,708	83,708	83,708	5.00	928	1M	118B
1399/10/02	79,868	79,868	79,868	79,722	4.81	704	728K	58B
1399/10/01	76,065	76,065	76,065	76,065	5.00	623	1M	78B
1399/09/30	72,755	72,755	72,755	72,443	4.55	681	689K	50B
1399/09/29	69,290	68,333	69,308	69,291	4.97	1,018	892K	62B
1399/09/26	64,478	64,478	69,880	66,008	(2.74)	2,126	2M	116B
1399/09/25	65,987	65,987	66,010	67,871	(2.29)	319	294K	19B
1399/09/24	69,100	69,079	71,900	69,460	(4.48)	1,446	1M	90B
1399/09/23	73,000	72,516	74,360	72,714	(4.74)	2,383	2M	146B
1399/09/22	78,900	73,858	80,399	76,332	(1.82)	4,073	2M	183B
1399/09/19	76,890	74,850	77,942	77,745	4.73	2,978	3M	201B
1399/09/18	70,000	68,000	74,753	74,231	4.27	2,549	2M	138B
1399/09/17	73,385	69,611	75,189	71,194	(2.84)	3,443	3M	225B
1399/09/16	73,385	72,100	73,385	73,274	4.84	2,215	3M	191B
1399/09/15	67,910	67,000	70,113	69,891	4.67	1,899	1M	105B
1399/09/12	64,989	61,510	67,898	66,775	3.26	3,088	3M	187B
1399/09/11	64,899	63,000	64,899	64,665	4.62	3,000	3M	220B
1399/09/10	63,412	63,412	63,412	61,809	2.34	698	411K	26B
1399/09/09	59,000	58,000	60,522	60,393	4.78	962	926K	56B
1399/09/08	55,123	55,123	58,400	57,640	1.07	1,604	1M	67B
1399/09/05	54,060	54,060	58,750	57,032	0.72	1,347	664K	38B
1399/09/04	60,950	55,566	61,299	56,622	(3.19)	2,005	3M	147B
1399/09/03	59,300	55,100	59,409	58,490	3.38	1,461	1M	61B
1399/09/02	53,500	53,500	57,758	56,580	2.86	1,232	753K	43B
1399/09/01	53,510	51,870	55,746	55,008	3.61	1,990	2M	101B
1399/08/28	52,900	51,330	54,016	53,092	3.20	1,691	1M	64B
1399/08/27	49,710	49,710	52,500	51,444	1.58	1,341	682K	35B
1399/08/26	51,200	49,476	51,682	50,642	(2.76)	1,072	812K	41B
1399/08/25	53,451	50,321	54,230	52,079	(1.58)	1,236	666K	34B
1399/08/24	51,000	50,906	53,451	52,913	3.94	1,383	2M	89B
1399/08/21	51,000	49,715	52,000	50,906	(0.25)	1,215	622K	32B
1399/08/20	52,100	49,555	53,899	51,033	(2.16)	1,179	606K	31B
1399/08/19	52,114	52,114	54,582	52,158	(4.92)	816	1M	55B
1399/08/18	52,641	52,641	52,641	54,856	(1.0)	54	177K	9B
1399/08/17	54,000	53,683	56,600	55,411	(1.94)	452	359K	19B
1399/08/14	53,500	53,500	58,003	56,508	2.29	1,310	774K	44B
1399/08/12	53,500	53,448	55,645	55,241	(1.81)	936	377K	20B
1399/08/11	59,700	55,645	59,700	56,261	(3.95)	891	751K	42B
1399/08/10	58,450	55,690	60,442	58,573	1.75	1,239	495K	29B
1399/08/07	56,187	56,187	61,000	57,564	(2.67)	1,565	1M	75B
1399/08/06	57,311	56,943	59,929	59,144	(1.33)	326	246K	14B
1399/08/05	58,500	58,443	60,000	59,940	(2.57)	677	417K	24B
1399/08/03	63,162	60,004	66,000	61,518	(2.6)	1,349	734K	45B
1399/07/30	63,300	60,280	64,265	63,162	3.20	1,565	1M	68B
1399/07/29	60,419	60,419	62,999	61,205	(3.76)	1,115	841K	51B
1399/07/28	62,500	61,625	68,110	63,598	(1.96)	1,536	965K	61B
1399/07/27	64,400	64,367	67,707	64,868	(4.26)	1,478	1M	66B
1399/07/23	67,000	66,623	70,100	67,754	(3.39)	636	560K	37B
1399/07/22	71,600	68,000	72,500	70,129	0.25	1,748	632K	44B
1399/07/21	68,000	65,610	71,282	69,954	3.04	2,346	2M	107B
1399/07/20	67,888	67,888	67,888	67,888	5.00	925	817K	55B
1399/07/19	65,360	63,000	65,364	64,656	3.86	1,045	675K	44B
1399/07/16	62,263	61,200	62,263	62,252	4.98	1,232	891K	55B
1399/07/14	58,000	56,380	61,700	59,299	(0.05)	1,368	932K	55B
1399/07/13	62,998	57,270	62,998	59,331	(1.58)	1,240	720K	43B
1399/07/12	59,200	59,000	61,297	60,284	2.85	1,331	675K	41B
1399/07/09	60,160	57,163	60,171	58,611	(2.59)	1,797	920K	54B
1399/07/08	59,859	59,859	62,500	60,171	(4.5)	975	707K	42B
1399/07/07	60,011	60,011	60,011	63,009	(0.25)	67	38K	2B
1399/07/06	61,280	61,280	61,300	63,169	(2.07)	252	312K	19B
1399/07/05	67,000	63,134	67,000	64,505	(2.94)	1,497	794K	51B
1399/07/02	67,921	64,486	68,990	66,456	0.38	1,483	598K	40B
1399/07/01	65,200	63,631	69,360	66,206	(0.17)	2,104	1M	68B
1399/06/31	69,110	64,990	69,170	66,317	(3.06)	1,533	693K	46B
1399/06/30	68,250	68,029	70,900	68,409	(4.47)	2,624	655K	45B
1399/06/29	72,990	69,780	74,120	71,609	(2.51)	3,060	839K	60B
1399/06/26	74,301	71,300	74,301	73,452	3.80	3,101	1M	101B
1399/06/25	69,999	69,100	71,269	70,763	4.25	2,053	956K	68B
1399/06/24	64,940	64,940	70,000	67,876	(0.54)	2,866	1M	81B
1399/06/23	69,400	67,976	72,500	68,243	(4.63)	2,266	1M	95B
1399/06/22	71,700	69,000	74,950	71,553	(0.64)	2,433	836K	60B
1399/06/19	71,520	71,520	75,046	72,013	(4.34)	2,502	1M	83B
1399/06/18	71,675	71,675	71,675	75,284	(0.22)	46	27K	2B
1399/06/17	71,909	71,909	71,909	75,447	(0.32)	155	40K	3B
1399/06/16	79,001	73,766	81,200	75,693	(2.52)	2,250	1M	77B
1399/06/15	78,410	77,319	83,849	77,648	(4.6)	2,425	1M	92B
1399/06/12	78,164	78,164	78,164	81,388	(1.08)	236	127K	10B
1399/06/11	81,230	80,621	83,000	82,277	(3.05)	848	379K	31B
1399/06/10	89,615	81,081	89,615	84,864	(0.57)	3,196	2M	159B
1399/06/05	87,090	87,090	87,090	85,348	2.90	797	315K	27B
1399/06/04	78,800	78,100	85,880	82,943	1.28	2,637	1M	117B
1399/06/03	81,385	81,206	85,400	81,897	(4.19)	687	533K	44B
1399/06/02	84,560	84,550	88,000	85,480	(3.95)	621	449K	38B
1399/06/01	92,060	87,452	94,870	88,999	(3.32)	1,597	782K	70B
1399/05/29	89,221	89,221	89,240	92,054	(1.98)	360	195K	17B
1399/05/28	96,997	90,100	97,983	93,916	0.64	3,783	2M	184B
1399/05/27	92,582	92,582	96,950	93,318	(4.24)	3,584	2M	196B
1399/05/26	94,045	94,045	94,045	97,454	(1.56)	309	153K	14B
1399/05/25	96,801	96,801	96,801	98,994	(2.85)	473	279K	27B
1399/05/22	108,000	100,412	108,899	101,895	(3.6)	4,675	3M	333B
1399/05/21	102,000	97,200	106,693	105,696	4.02	6,265	4M	427B
1399/05/20	101,988	92,276	101,988	101,613	4.61	5,972	4M	456B
1399/05/19	96,200	93,101	98,902	97,132	3.12	4,203	2M	221B
1399/05/15	96,497	92,003	96,497	94,193	2.43	4,189	2M	186B
1399/05/14	93,000	88,572	95,000	91,955	0.98	5,725	3M	263B
1399/05/13	89,900	88,800	93,423	91,066	(2.45)	2,945	1M	119B
1399/05/12	96,400	89,974	96,400	93,356	0.86	4,738	2M	212B
1399/05/11	92,828	90,000	92,828	92,562	4.70	2,731	937K	87B
1399/05/08	88,967	85,000	89,977	88,408	3.17	5,496	2M	196B
1399/05/07	85,693	85,690	85,693	85,693	5.00	3,054	975K	84B
1399/05/06	83,001	80,654	84,217	81,613	(3.87)	4,804	3M	210B
1399/05/05	88,900	84,223	88,900	84,898	(4.24)	4,144	2M	167B
1399/05/04	90,000	86,500	90,000	88,655	2.60	4,347	2M	157B
1399/05/01	87,015	85,575	90,000	86,407	(4.08)	4,833	2M	165B
1399/04/31	90,160	89,883	93,000	90,078	(4.79)	3,363	1M	135B
1399/04/30	98,320	93,404	98,500	94,613	(3.77)	6,073	3M	278B
1399/04/29	96,000	96,000	98,546	98,320	4.76	3,014	3M	287B
1399/04/28	92,000	91,500	94,338	93,854	4.46	4,209	2M	189B
1399/04/25	89,268	89,262	91,950	89,846	(4.38)	5,652	3M	280B
1399/04/24	95,200	92,732	99,810	93,960	(3.74)	4,594	2M	181B
1399/04/23	97,388	97,388	99,980	97,612	(4.78)	3,480	2M	193B
1399/04/22	101,162	96,000	104,766	102,513	2.74	5,531	3M	336B
1399/04/21	98,626	98,626	104,900	99,778	(3.89)	4,858	3M	290B
1399/04/18	106,230	100,201	109,700	103,816	(1.57)	6,479	3M	327B
1399/04/17	106,310	101,248	106,310	105,474	4.17	6,562	4M	385B
1399/04/16	101,248	101,248	101,248	101,248	5.00	2,620	748K	76B
1399/04/15	93,380	89,500	97,533	96,427	3.81	5,487	3M	263B
1399/04/14	95,995	88,597	96,750	92,889	0.24	6,957	3M	307B
1399/04/11	92,500	89,230	93,484	92,668	4.08	7,270	3M	266B
1399/04/10	88,200	87,500	89,216	89,033	4.78	6,030	1M	117B
1399/04/09	83,000	82,010	88,000	84,968	(1.35)	6,037	3M	230B
1399/04/08	90,800	84,500	90,913	86,127	(2.98)	4,995	2M	213B
1399/04/07	89,010	87,500	90,876	88,776	0.24	4,558	2M	178B
1399/04/04	86,400	86,326	90,901	88,567	(2.53)	4,560	2M	181B
1399/04/03	91,900	88,511	93,000	90,867	1.66	7,575	4M	330B
1399/04/02	88,800	87,511	92,500	89,387	(2.12)	7,014	3M	264B
1399/04/01	97,381	89,774	97,381	91,319	(2.67)	6,614	3M	255B
1399/03/31	93,828	93,828	93,828	93,828	5.00	3,204	1M	109B
1399/03/27	87,347	87,340	90,810	89,360	3.31	5,915	2M	199B
1399/03/26	82,000	82,000	87,347	86,494	3.97	7,963	4M	311B
1399/03/25	86,000	82,821	86,300	83,188	(4.58)	6,714	3M	251B
1399/03/24	88,321	85,400	92,737	87,179	3.65	3,540	1M	130B
1399/03/19	88,990	85,510	88,990	86,739	(3.25)	7,067	3M	251B
1399/03/18	91,204	87,001	91,204	89,655	1.32	7,784	3M	308B
1399/03/17	88,432	84,002	90,994	88,485	1.50	6,211	2M	214B
1399/03/13	84,505	84,500	89,500	87,179	1.49	5,847	2M	182B
1399/03/12	84,999	83,051	88,990	85,898	(1.46)	4,246	1M	104B
1399/03/11	90,913	83,121	90,913	87,168	0.67	5,022	2M	169B
1399/03/10	86,907	86,907	86,907	86,584	4.61	2,912	557K	48B
1399/03/07	76,350	76,350	83,343	82,769	4.28	6,358	2M	126B
1399/03/06	77,500	76,000	82,999	79,375	0.16	9,656	2M	173B
1399/03/03	78,464	78,464	82,000	79,249	(4.05)	7,962	2M	160B
1399/02/31	85,400	82,316	85,500	82,593	(4.68)	8,220	2M	168B
1399/02/30	88,000	84,201	89,988	86,648	0.23	7,976	2M	164B
1399/02/29	85,501	83,001	86,889	86,446	4.46	8,663	3M	252B
1399/02/28	82,389	82,389	85,010	82,752	(4.58)	9,158	3M	267B
1399/02/27	86,666	86,037	90,300	86,725	(4.24)	2,085	942K	82B
1399/02/24	88,848	88,848	95,200	90,565	(3.16)	9,952	4M	362B
1399/02/23	93,300	93,193	97,680	93,524	(4.66)	1,924	879K	82B
1399/02/22	100,667	93,500	102,798	98,097	0.10	11,784	4M	399B
1399/02/21	98,499	95,000	98,525	98,002	4.44	10,898	5M	482B
1399/02/20	93,833	93,750	93,835	93,834	5.00	7,857	4M	382B
1399/02/17	87,207	87,207	91,760	89,367	(2.65)	10,364	3M	309B
1399/02/16	97,860	88,766	97,876	91,796	(1.76)	12,611	7M	634B
1399/02/15	93,400	89,000	97,000	93,437	0.03	12,864	6M	517B
1399/02/14	93,412	93,412	93,412	93,412	5.00	3,330	833K	78B
1399/02/13	87,900	86,111	89,367	88,964	4.53	8,825	5M	402B
1399/02/10	81,200	81,200	86,000	85,112	3.89	12,950	4M	349B
1399/02/09	81,814	81,501	82,287	81,928	0.14	11,899	3M	222B
1399/02/08	83,000	80,707	83,081	81,814	(3.21)	13,403	4M	295B
1399/02/07	88,299	81,200	88,299	84,528	0.15	12,918	5M	430B
1399/02/06	84,474	83,000	84,479	84,401	4.90	9,112	4M	313B
1399/02/03	77,600	77,600	81,786	80,457	3.29	14,310	4M	333B
1399/02/02	78,300	77,000	80,801	77,892	(1.67)	11,864	3M	211B
1399/02/01	77,800	77,800	81,536	79,217	(0.43)	12,571	3M	225B
1399/01/31	83,800	77,350	83,800	79,559	(2.29)	14,835	4M	325B
1399/01/30	81,300	80,300	81,645	81,421	4.71	11,502	2M	175B
1399/01/27	73,200	73,200	78,139	77,758	4.49	24,622	3M	204B
1399/01/26	75,354	73,167	77,998	74,419	(3.37)	40,340	4M	264B
1399/01/25	78,355	76,001	79,500	77,016	(2.86)	15,286	3M	205B
1399/01/24	77,100	77,100	81,400	79,287	(0.04)	20,644	3M	260B
1399/01/23	80,011	78,635	81,999	79,320	(4.17)	25,782	5M	361B
1399/01/20	86,500	80,720	86,500	82,773	(2.58)	43,829	5M	391B
1399/01/19	82,610	82,610	85,737	84,967	4.06	46,492	5M	410B
1399/01/18	77,901	77,901	86,000	81,655	(0.42)	53,009	7M	532B
1399/01/17	83,200	81,613	83,700	82,001	(4.55)	6,596	1M	111B
1399/01/16	86,800	83,998	90,000	85,908	(1.03)	37,156	6M	488B
1399/01/11	88,000	84,144	91,000	86,801	(2.0)	32,178	6M	513B
1399/01/10	91,230	82,542	91,230	88,572	1.94	18,750	5M	467B
1399/01/09	87,243	87,243	87,243	86,886	4.57	5,217	550K	48B
1399/01/06	82,500	81,800	83,489	83,089	4.50	8,501	1M	124B
1399/01/05	80,098	77,000	81,386	79,514	2.58	23,109	3M	246B
1398/12/28	75,500	74,800	78,389	77,511	3.82	27,690	5M	407B
1398/12/27	76,898	72,687	77,777	74,657	(2.42)	49,635	7M	532B
1398/12/26	79,300	72,054	79,638	76,512	0.88	88,064	9M	677B
1398/12/25	75,846	75,846	75,846	75,846	(5.0)	787	1M	76B
1398/12/24	78,564	78,564	78,564	79,837	(3.46)	1,743	418K	33B
1398/12/21	85,980	81,716	85,980	82,698	(3.86)	108,773	8M	642B
1398/12/20	83,900	79,225	87,563	86,016	3.14	233,585	20M	2T
1398/12/19	79,781	79,781	83,770	83,394	9.75	79,131	13M	1T
1398/12/17	75,982	68,746	75,982	75,982	5.00	53,679	2M	164B
1398/12/14	74,166	74,166	74,166	72,364	2.45	13,676	440K	33B
1398/12/13	70,635	70,635	70,635	70,635	5.00	16,269	901K	64B
1398/12/12	64,353	64,353	67,570	67,272	9.76	13,308	922K	62B
1398/12/11	61,289	61,289	61,289	61,289	5.00	8,062	3M	208B
1398/12/10	58,371	58,371	58,371	58,371	5.00	12,649	740K	43B
1398/12/07	55,592	55,592	55,592	55,592	5.00	7,239	3M	189B
1398/12/06	52,945	52,945	52,945	52,945	5.00	4,287	277K	15B
1398/12/05	48,048	48,048	50,450	50,424	10.19	6,067	3M	169B
1398/11/30	45,760	45,760	45,760	45,760	5.00	1,294	45K	2B
1398/11/29	43,581	43,581	43,581	43,581	5.00	4,557	160K	7B
1398/11/28	41,506	41,506	41,506	41,506	5.00	3,288	145K	6B
1398/11/27	39,530	39,530	39,530	39,530	5.00	2,818	102K	4B
1398/11/26	37,648	37,648	37,648	37,648	5.00	2,461	128K	5B
1398/11/23	35,856	35,856	35,856	35,856	5.00	1,816	62K	2B
1398/11/21	34,149	34,149	34,149	34,149	5.00	2,535	87K	3B
1398/11/20	32,523	32,523	32,523	32,523	5.00	1,898	68K	2B
1398/11/19	30,975	30,975	30,975	30,975	5.00	2,069	74K	2B
1398/11/16	29,500	29,500	29,500	29,500	2850.00	1,292,789	49M	1T