Name: محصولات کاغذی لطیف
Creator: حال و هوا

جدول آخرین قیمت و نمودار
محصولات کاغذی لطیف
لطیف(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	3,880	3,880	3,880	3,880	(2.76)	63	2M	9B
1405/06/28	3,990	3,990	4,070	3,990	(2.92)	201	4M	16B
1405/06/25	4,120	4,070	4,240	4,110	(1.91)	742	17M	69B
1405/06/24	4,200	4,050	4,240	4,190	1.70	1,901	57M	237B
1405/06/23	4,140	3,960	4,140	4,120	2.49	964	42M	173B
1405/06/22	4,020	4,020	4,020	4,020	2.81	337	6M	24B
1405/06/21	3,910	3,910	3,910	3,910	2.89	357	5M	19B
1405/06/18	3,700	3,620	3,840	3,800	1.88	1,374	36M	138B
1405/06/17	3,780	3,610	3,800	3,730	0.54	1,348	36M	135B
1405/06/16	3,730	3,660	3,750	3,710	1.64	861	24M	89B
1405/06/15	3,660	3,550	3,720	3,650	0.55	906	26M	94B
1405/06/14	3,700	3,530	3,700	3,630	0.83	947	30M	109B
1405/06/11	3,600	3,600	3,670	3,600	(2.96)	975	47M	168B
1405/06/10	3,690	3,690	3,910	3,710	(2.37)	1,613	55M	202B
1405/06/09	3,800	3,800	3,800	3,800	(2.81)	177	8M	29B
1405/06/08	3,920	3,800	3,920	3,910	2.62	1,112	24M	93B
1405/06/07	3,920	3,800	3,920	3,910	2.62	1,112	24M	93B
1405/06/04	3,810	3,810	3,810	3,810	2.97	468	15M	56B
1405/06/03	3,690	3,640	3,700	3,700	2.78	427	8M	31B
1405/06/02	3,580	3,420	3,620	3,600	2.27	1,244	54M	194B
1405/06/01	3,520	3,390	3,560	3,520	1.73	1,308	56M	197B
1405/05/31	3,480	3,380	3,500	3,460	1.76	756	19M	65B
1405/05/28	3,400	3,390	3,520	3,400	(2.58)	1,009	47M	159B
1405/05/27	3,410	3,330	3,510	3,490	2.35	940	35M	122B
1405/05/26	3,360	3,310	3,420	3,410	2.40	962	58M	199B
1405/05/25	3,240	3,240	3,410	3,330	0.0	823	31M	104B
1405/05/24	3,360	3,320	3,450	3,330	(2.63)	972	44M	145B
1405/05/21	3,440	3,300	3,440	3,420	2.40	1,191	68M	234B
1405/05/20	3,440	3,300	3,440	3,420	2.40	1,191	68M	234B
1405/05/19	3,340	3,340	3,340	3,340	2.77	306	17M	58B
1405/05/18	3,280	3,110	3,290	3,250	1.56	2,272	172M	559B
1405/05/17	3,120	3,120	3,230	3,200	1.91	1,254	60M	192B
1405/05/14	3,200	3,090	3,200	3,140	0.0	1,652	60M	188B
1405/05/13	3,140	3,140	3,140	3,140	2.95	226	6M	20B
1405/05/12	3,140	3,140	3,140	3,140	2.95	226	6M	20B
1405/05/11	3,000	3,000	3,180	3,050	(1.29)	1,729	101M	309B
1405/05/10	3,100	3,090	3,120	3,090	(2.92)	236	15M	48B
1405/05/07	3,186	3,106	3,186	3,183	2.88	1,756	321M	1T
1405/05/06	3,094	3,094	3,094	3,094	3.00	182	14M	42B
1405/05/05	3,004	3,004	3,004	3,004	2.98	213	24M	72B
1405/05/04	2,917	2,917	2,917	2,917	2.97	143	13M	37B
1405/05/03	2,833	2,833	2,833	2,833	2.98	224	34M	97B
1405/04/31	2,751	2,751	2,751	2,751	3.00	125	3M	9B
1405/04/30	2,671	2,671	2,671	2,671	2.97	246	52M	139B
1405/04/29	2,478	2,478	2,628	2,594	1.65	437	44M	114B
1405/04/28	2,551	2,551	2,619	2,552	(2.93)	388	26M	67B
1405/04/27	2,629	2,629	2,629	2,629	(2.99)	246	21M	54B
1405/04/24	2,690	2,690	2,820	2,710	(2.17)	491	21M	57B
1405/04/23	2,770	2,770	2,770	2,770	(2.81)	59	3M	7B
1405/04/22	2,850	2,850	2,850	2,850	(2.73)	42	2M	6B
1405/04/21	2,930	2,930	2,930	2,930	(2.98)	51	2M	6B
1405/04/20	3,030	3,010	3,120	3,020	(2.58)	153	4M	11B
1405/04/17	3,220	3,070	3,220	3,100	(1.9)	656	15M	48B
1405/04/16	3,110	3,000	3,180	3,160	2.27	918	26M	81B
1405/04/15	3,020	3,020	3,130	3,090	1.64	741	20M	61B
1405/04/14	3,020	3,020	3,130	3,090	1.64	741	20M	61B
1405/04/13	3,020	3,020	3,130	3,090	1.64	741	20M	61B
1405/04/10	3,020	3,020	3,130	3,090	1.64	741	20M	61B
1405/04/09	3,090	3,000	3,180	3,040	(1.62)	812	29M	89B
1405/04/08	3,170	3,080	3,170	3,090	(2.52)	275	12M	38B
1405/04/06	3,180	3,170	3,180	3,170	(2.91)	146	10M	32B
1405/04/03	3,311	3,173	3,311	3,265	1.56	224	5M	16B
1405/03/26	3,426	3,327	3,426	3,415	2.65	711	32M	110B
1405/03/25	3,327	3,327	3,327	3,327	2.97	237	9M	31B
1405/03/24	3,231	3,231	3,231	3,231	3.00	216	10M	33B
1405/03/23	3,137	3,137	3,137	3,137	2.99	193	8M	26B
1405/03/20	3,047	2,959	3,047	3,046	2.94	508	43M	130B
1405/03/19	2,959	2,835	2,959	2,959	2.99	187	4M	11B
1405/03/18	2,873	2,873	2,959	2,873	(2.97)	186	4M	12B
1405/03/17	2,961	2,961	2,961	2,961	2.99	149	4M	12B
1405/03/16	2,760	2,750	2,889	2,875	2.50	323	19M	54B
1405/03/13	2,798	2,797	2,890	2,805	(2.71)	308	4M	12B
1405/03/12	3,000	2,832	3,000	2,883	(1.23)	427	4M	10B
1405/03/11	3,063	2,885	3,063	2,923	(1.71)	400	18M	52B
1405/03/10	2,974	2,974	2,974	2,974	2.98	159	3M	10B
1405/03/09	2,888	2,888	2,888	2,888	3.00	145	2M	5B
1405/03/06	2,825	2,750	2,825	2,804	2.22	376	8M	24B
1405/03/05	2,825	2,750	2,825	2,804	2.22	376	8M	24B
1405/03/04	2,743	2,730	2,743	2,743	2.97	266	9M	24B
1405/03/03	2,664	2,664	2,664	2,664	2.98	123	903K	2B
1405/03/02	2,587	2,587	2,587	2,587	2.99	176	710K	2B
1405/02/30	2,513	2,479	2,513	2,512	2.95	372	23M	57B
1405/02/29	2,440	2,440	2,440	2,440	(0.2)	17	1M	3B
1404/12/09	2,457	2,418	2,457	2,431	(0.57)	135	545K	1B
1404/12/06	2,418	2,418	2,470	2,445	1.66	152	543K	1B
1404/12/05	2,372	2,352	2,492	2,405	(0.78)	683	3M	7B
1404/12/04	2,453	2,401	2,490	2,424	(1.34)	484	2M	4B
1404/12/03	2,457	2,457	2,457	2,457	(2.96)	69	2M	5B
1404/12/02	2,532	2,532	2,533	2,532	(2.99)	103	2M	5B
1404/11/29	2,604	2,602	2,720	2,610	(2.68)	204	5M	12B
1404/11/28	2,678	2,678	2,754	2,682	(2.83)	859	18M	49B
1404/11/27	2,760	2,760	2,760	2,760	(2.99)	87	9M	25B
1404/11/26	2,845	2,845	2,845	2,845	(2.97)	543	4M	12B
1404/11/25	2,932	2,932	2,932	2,932	(2.98)	1,061	7M	21B
1404/11/21	3,022	3,022	3,022	3,022	(2.99)	333	47M	142B
1404/11/20	3,115	3,115	3,115	3,115	(2.99)	28	2M	6B
1404/11/19	3,234	3,151	3,234	3,211	2.26	188	2M	8B
1404/11/18	2,996	2,996	3,140	3,140	2.98	285	9M	29B
1404/11/14	3,198	3,016	3,198	3,049	(1.93)	229	4M	13B
1404/11/13	3,110	3,053	3,110	3,109	2.95	431	26M	82B
1404/11/12	2,928	2,928	3,096	3,020	0.07	342	2M	7B
1404/11/11	2,978	2,973	3,088	3,018	(1.5)	202	1M	4B
1404/11/08	2,989	2,958	3,139	3,064	0.52	365	5M	14B
1404/11/07	3,044	3,044	3,135	3,048	(2.87)	321	9M	28B
1404/11/06	3,137	3,137	3,223	3,138	(2.97)	127	7M	21B
1404/11/05	3,233	3,233	3,310	3,234	(2.94)	159	6M	19B
1404/11/04	3,357	3,247	3,357	3,332	2.21	543	12M	38B
1404/11/01	3,260	3,180	3,260	3,260	2.97	439	35M	114B
1404/10/30	3,161	3,110	3,167	3,166	2.96	397	9M	27B
1404/10/29	3,075	3,045	3,075	3,075	2.98	415	15M	47B
1404/10/28	2,989	2,911	2,989	2,986	2.89	381	8M	24B
1404/10/24	2,888	2,885	3,000	2,902	(2.42)	367	6M	19B
1404/10/23	3,022	2,942	3,022	2,974	(1.59)	1,088	4M	13B
1404/10/22	2,957	2,957	3,110	3,022	(0.03)	581	2M	7B
1404/10/21	3,033	2,983	3,070	3,023	(1.69)	1,507	20M	61B
1404/10/20	3,061	3,061	3,155	3,075	(2.54)	1,169	9M	26B
1404/10/17	3,149	3,081	3,181	3,155	2.14	467	18M	56B
1404/10/16	2,923	2,923	3,096	3,089	2.76	376	11M	35B
1404/10/15	2,950	2,948	3,008	3,006	2.91	393	11M	34B
1404/10/14	2,921	2,921	2,925	2,921	(2.99)	293	11M	31B
1404/10/10	2,890	2,890	3,068	3,011	1.07	551	4M	12B
1404/10/09	3,081	2,969	3,081	2,979	(2.65)	714	9M	28B
1404/10/08	3,110	3,003	3,151	3,060	(1.13)	507	10M	32B
1404/10/07	3,137	3,040	3,137	3,095	1.61	439	3M	8B
1404/10/06	3,016	2,989	3,050	3,046	2.84	644	24M	74B
1404/10/03	2,908	2,907	2,980	2,962	2.35	554	8M	25B
1404/10/02	2,987	2,854	2,987	2,894	(1.23)	839	10M	29B
1404/10/01	3,027	2,893	3,027	2,930	(1.28)	1,124	5M	16B
1404/09/30	2,985	2,917	3,046	2,968	0.30	854	4M	13B
1404/09/29	2,910	2,864	2,970	2,959	2.60	653	11M	32B
1404/09/26	2,938	2,856	2,968	2,884	(0.07)	449	3M	8B
1404/09/25	2,995	2,825	2,999	2,886	(0.89)	950	18M	51B
1404/09/24	2,924	2,850	2,924	2,912	2.57	577	14M	40B
1404/09/23	2,841	2,767	2,841	2,839	2.90	637	22M	64B
1404/09/22	2,760	2,680	2,760	2,759	2.95	552	23M	64B
1404/09/19	2,660	2,620	2,685	2,680	2.80	373	10M	28B
1404/09/18	2,648	2,565	2,648	2,607	0.93	425	7M	20B
1404/09/17	2,588	2,518	2,588	2,583	2.79	334	16M	42B
1404/09/16	2,513	2,512	2,513	2,513	2.99	373	16M	41B
1404/09/15	2,441	2,430	2,441	2,440	2.95	444	13M	32B
1404/09/12	2,356	2,322	2,402	2,370	1.59	625	13M	30B
1404/09/11	2,336	2,319	2,351	2,333	0.86	440	6M	15B
1404/09/10	2,257	2,257	2,350	2,313	(0.17)	1,033	10M	24B
1404/09/09	2,338	2,280	2,360	2,317	(0.86)	1,421	10M	24B
1404/09/08	2,347	2,310	2,391	2,337	0.52	1,239	14M	32B
1404/09/05	2,230	2,230	2,336	2,325	2.51	577	28M	65B
1404/09/04	2,331	2,241	2,344	2,268	(0.96)	560	8M	18B
1404/09/02	2,330	2,264	2,350	2,290	(1.89)	684	22M	50B
1404/09/01	2,343	2,294	2,343	2,334	2.59	896	42M	98B
1404/08/28	2,295	2,235	2,295	2,275	2.06	634	55M	125B
1404/08/27	2,238	2,214	2,272	2,229	0.59	642	11M	26B
1404/08/26	2,269	2,200	2,288	2,216	(0.27)	365	4M	9B
1404/08/25	2,230	2,187	2,268	2,222	0.86	355	7M	16B
1404/08/24	2,222	2,182	2,240	2,203	(0.41)	893	5M	11B
1404/08/21	2,278	2,182	2,278	2,212	(0.36)	967	4M	8B
1404/08/20	2,237	2,189	2,305	2,220	(0.8)	749	4M	8B
1404/08/19	2,191	2,187	2,264	2,238	(0.71)	207	2M	5B
1404/08/18	2,276	2,232	2,294	2,254	(0.04)	425	1M	3B
1404/08/17	2,263	2,250	2,300	2,255	0.13	485	2M	4B
1404/08/14	2,300	2,236	2,300	2,252	0.09	885	4M	9B
1404/08/13	2,248	2,247	2,300	2,250	0.13	296	856K	2B
1404/08/12	2,267	2,226	2,300	2,247	(0.35)	695	5M	11B
1404/08/11	2,272	2,249	2,310	2,255	0.18	761	2M	5B
1404/08/10	2,260	2,232	2,280	2,251	(0.75)	509	6M	14B
1404/08/07	2,266	2,244	2,279	2,268	(0.44)	733	4M	9B
1404/08/06	2,290	2,248	2,319	2,278	(0.57)	737	11M	25B
1404/08/05	2,319	2,253	2,319	2,291	(1.21)	1,137	4M	10B
1404/08/04	2,332	2,286	2,395	2,319	(0.56)	930	7M	16B
1404/08/03	2,331	2,303	2,390	2,332	0.0	354	2M	6B
1404/07/30	2,400	2,282	2,402	2,332	(0.04)	554	5M	12B
1404/07/29	2,405	2,290	2,405	2,333	(0.26)	1,052	3M	8B
1404/07/28	2,360	2,312	2,400	2,339	0.04	414	1M	3B
1404/07/27	2,357	2,328	2,400	2,338	0.30	220	2M	5B
1404/07/26	2,339	2,339	2,374	2,331	1.13	275	3M	8B
1404/07/23	2,319	2,298	2,370	2,305	0.17	268	2M	5B
1404/07/22	2,349	2,302	2,360	2,301	0.39	164	2M	4B
1404/07/21	2,280	2,248	2,315	2,292	1.96	251	5M	11B
1404/07/20	2,293	2,231	2,293	2,248	0.94	190	2M	5B
1404/07/19	2,280	2,280	2,286	2,227	0.32	197	680K	2B
1404/07/16	2,280	2,217	2,280	2,220	0.27	215	1M	3B
1404/07/15	2,263	2,183	2,263	2,214	0.73	207	2M	4B
1404/07/14	2,255	2,150	2,256	2,198	0.32	187	755K	2B
1404/07/13	2,219	2,183	2,249	2,191	0.32	199	931K	2B
1404/07/12	2,155	2,155	2,219	2,184	1.35	214	3M	7B
1404/07/09	2,156	2,102	2,228	2,155	(0.51)	675	2M	4B
1404/07/08	2,217	2,156	2,217	2,166	0.60	229	2M	4B
1404/07/07	2,181	2,181	2,181	2,153	1.65	166	4M	9B
1404/07/06	2,157	2,157	2,157	2,118	1.10	189	3M	6B
1404/07/05	2,134	2,085	2,134	2,095	1.11	242	3M	6B
1404/07/02	2,120	2,100	2,121	2,072	0.58	188	1M	3B
1404/07/01	2,101	2,050	2,101	2,060	0.98	182	3M	6B
1404/06/31	1,982	1,982	2,087	2,040	0.64	169	3M	6B
1404/06/30	2,000	2,000	2,086	2,027	(0.05)	169	2M	4B
1404/06/29	1,981	1,981	2,000	2,028	(0.69)	120	2M	3B
1404/06/26	2,050	2,050	2,086	2,042	0.79	141	2M	4B
1404/06/25	2,014	2,014	2,074	2,026	0.60	188	2M	3B
1404/06/24	2,012	2,009	2,050	2,014	0.10	70	752K	2B
1404/06/23	2,058	2,007	2,061	2,012	0.25	115	1M	2B
1404/06/22	2,010	2,010	2,059	2,007	0.25	141	961K	2B
1404/06/18	2,042	2,005	2,046	2,002	0.05	110	292K	588M
1404/06/17	2,006	2,004	2,050	2,001	0.15	115	721K	1B
1404/06/16	1,997	1,985	2,018	1,998	0.0	137	589K	1B
1404/06/15	2,000	1,978	2,038	1,998	(0.05)	252	833K	2B
1404/06/12	1,981	1,980	2,040	1,999	0.91	181	3M	5B
1404/06/11	1,978	1,930	2,037	1,981	0.05	251	2M	5B
1404/06/09	1,920	1,920	2,037	1,980	0.10	144	501K	1B
1404/06/08	1,942	1,934	1,942	1,978	(0.75)	143	2M	4B
1404/06/05	2,028	1,980	2,036	1,993	0.81	232	2M	5B
1404/06/04	1,986	1,975	1,990	1,977	0.0	166	460K	912M
1404/06/03	1,958	1,950	1,995	1,977	0.0	189	544K	1B
1404/06/01	1,992	1,987	2,032	1,977	0.20	174	671K	1B
1404/05/29	1,988	1,968	2,009	1,973	0.20	180	2M	3B
1404/05/28	1,928	1,928	2,000	1,969	(0.05)	92	348K	679M
1404/05/27	1,976	1,964	2,000	1,970	0.15	177	2M	3B
1404/05/26	1,971	1,966	2,020	1,967	0.25	235	2M	4B
1404/05/25	1,916	1,916	2,034	1,962	(0.66)	398	3M	6B
1404/05/22	1,931	1,931	1,960	1,975	(0.75)	87	2M	4B
1404/05/21	1,944	1,944	1,945	1,990	(0.7)	97	2M	3B
1404/05/20	1,955	1,955	1,976	2,004	(0.55)	146	1M	3B
1404/05/19	1,957	1,957	1,970	2,015	(0.1)	133	252K	495M
1404/05/18	1,986	1,971	2,003	2,017	(0.69)	222	2M	4B
1404/05/15	1,986	1,986	1,990	2,031	(0.78)	86	2M	4B
1404/05/14	2,003	2,003	2,060	2,047	(0.82)	109	2M	4B
1404/05/13	2,023	2,023	2,095	2,064	(1.01)	210	3M	5B
1404/05/12	2,064	2,043	2,071	2,085	(1.0)	179	2M	5B
1404/05/11	2,064	2,064	2,091	2,106	(0.99)	129	2M	5B
1404/05/08	2,081	2,081	2,089	2,127	(0.84)	119	2M	4B
1404/05/07	2,148	2,084	2,200	2,145	(0.14)	93	421K	886M
1404/05/06	2,102	2,102	2,150	2,148	(0.88)	116	2M	4B
1404/05/05	2,125	2,124	2,150	2,167	(1.01)	188	2M	5B
1404/05/04	2,169	2,154	2,220	2,189	(1.4)	733	4M	8B
1404/05/01	2,195	2,169	2,236	2,220	(0.72)	409	2M	5B
1404/04/31	2,247	2,205	2,247	2,236	(0.09)	436	1M	2B
1404/04/30	2,222	2,192	2,250	2,238	(0.93)	233	2M	5B
1404/04/29	2,209	2,209	2,275	2,259	(0.75)	492	3M	6B
1404/04/28	2,202	2,202	2,338	2,276	0.26	128	2M	4B
1404/04/25	2,310	2,279	2,310	2,270	0.09	197	766K	2B
1404/04/24	2,210	2,210	2,300	2,268	(0.13)	587	2M	4B
1404/04/23	2,292	2,271	2,327	2,271	0.04	354	666K	2B
1404/04/22	2,291	2,281	2,303	2,270	0.04	213	306K	699M
1404/04/21	2,267	2,199	2,331	2,269	0.09	189	499K	1B
1404/04/18	2,211	2,211	2,250	2,267	(0.53)	146	1M	3B
1404/04/17	2,248	2,231	2,248	2,279	(0.87)	161	2M	4B
1404/04/16	2,251	2,251	2,330	2,299	0.0	220	463K	1B
1404/04/11	2,248	2,248	2,377	2,299	(0.78)	1,184	4M	10B
1404/04/10	2,275	2,275	2,318	2,317	(1.19)	140	2M	5B
1404/04/09	2,328	2,328	2,399	2,345	(2.25)	1,146	11M	26B
1404/04/08	2,390	2,390	2,463	2,399	(2.6)	181	10M	24B
1404/04/07	2,444	2,444	2,444	2,463	(2.22)	123	4M	11B
1404/03/21	2,496	2,492	2,572	2,519	(1.95)	253	4M	10B
1404/03/20	2,537	2,537	2,571	2,569	(1.76)	343	3M	9B
1404/03/19	2,651	2,572	2,651	2,615	(1.36)	116	3M	7B
1404/03/12	2,699	2,688	2,825	2,771	0.0	456	5M	15B
1404/03/11	2,760	2,751	2,825	2,771	(2.29)	296	4M	11B
1404/03/10	2,791	2,756	2,925	2,836	(0.18)	405	4M	11B
1404/03/07	2,848	2,801	2,848	2,841	2.71	426	6M	18B
1404/03/06	2,766	2,751	2,766	2,766	2.98	420	8M	22B
1404/03/05	2,687	2,592	2,689	2,686	2.87	474	7M	19B
1404/03/04	2,609	2,609	2,609	2,611	(2.9)	239	5M	14B
1404/03/03	2,687	2,687	2,730	2,689	(2.92)	444	7M	19B
1404/02/31	2,718	2,718	2,718	2,770	(1.14)	106	2M	6B
1404/02/30	2,763	2,762	2,764	2,802	(1.58)	188	3M	8B
1404/02/29	2,984	2,832	2,984	2,847	(2.47)	819	18M	50B
1404/02/28	2,919	2,913	2,919	2,919	3.00	972	33M	96B
1404/02/27	2,834	2,834	2,834	2,834	2.98	313	7M	20B
1404/01/25	85,600	83,000	85,600	85,300	2.59	455	253K	22B
1404/01/24	81,150	81,150	83,550	83,150	2.46	389	159K	13B
1404/01/23	84,800	80,650	85,350	81,150	(2.35)	342	223K	18B
1404/01/20	84,600	81,200	84,600	83,100	1.16	363	128K	11B
1404/01/19	78,900	78,900	82,250	82,150	2.82	364	222K	18B
1404/01/18	78,050	78,050	80,000	79,900	(0.13)	229	17K	1B
1404/01/17	78,250	77,850	80,000	80,000	(0.31)	243	49K	4B
1404/01/16	78,250	78,250	81,350	80,250	(0.31)	183	97K	8B
1404/01/10	79,900	79,850	84,450	80,500	(2.19)	245	143K	11B
1404/01/09	83,000	80,500	83,000	82,300	(0.72)	263	127K	10B
1404/01/06	82,400	82,350	85,600	82,900	(2.3)	313	210K	17B
1404/01/05	86,000	84,050	87,000	84,850	0.06	202	65K	6B
1403/12/28	86,000	83,600	87,900	84,800	(1.57)	245	148K	12B
1403/12/27	85,300	84,900	87,050	86,150	1.00	310	348K	30B
1403/12/26	86,400	83,000	86,400	85,300	1.67	364	226K	19B
1403/12/25	84,150	82,600	84,150	83,900	2.69	385	379K	32B
1403/12/22	81,050	77,700	82,250	81,700	2.25	346	281K	23B
1403/12/21	81,000	78,850	81,000	79,900	1.59	364	142K	11B
1403/12/20	76,550	76,550	80,400	78,650	0.70	453	83K	7B
1403/12/19	77,000	75,250	78,950	78,100	0.97	193	156K	12B
1403/12/18	78,000	75,350	78,900	77,350	(0.32)	259	78K	6B
1403/12/15	77,550	75,400	79,300	77,600	0.06	164	44K	3B
1403/12/14	75,300	75,300	78,600	77,550	(0.06)	225	23K	2B
1403/12/13	76,200	76,200	76,500	77,600	(1.21)	165	80K	6B
1403/12/12	76,350	76,350	80,000	78,550	0.0	278	77K	6B
1403/12/11	77,500	77,500	80,850	78,550	0.0	250	31K	2B
1403/12/08	78,050	77,600	80,000	78,550	0.64	464	67K	5B
1403/12/07	78,200	76,400	79,350	78,050	(0.83)	494	217K	17B
1403/12/06	79,000	77,650	79,250	78,700	1.42	463	233K	18B
1403/12/05	78,000	77,450	79,200	77,600	0.19	331	36K	3B
1403/12/04	75,000	75,000	79,050	77,450	0.91	317	67K	5B
1403/12/01	79,050	74,800	79,050	76,750	(0.39)	295	78K	6B
1403/11/30	73,300	73,100	77,300	77,050	2.66	406	200K	15B
1403/11/29	74,000	72,900	77,350	75,050	(0.07)	341	83K	6B
1403/11/28	76,500	74,450	76,900	75,100	(2.15)	676	193K	15B
1403/11/27	76,550	76,550	77,600	76,750	(2.72)	171	176K	13B
1403/11/23	77,600	77,600	82,250	78,900	(1.31)	188	108K	8B
1403/11/21	79,300	79,250	82,950	79,950	(2.08)	371	158K	13B
1403/11/17	81,000	79,600	82,900	81,650	(0.49)	378	52K	4B
1403/11/16	80,000	79,500	83,150	82,050	1.61	366	184K	15B
1403/11/15	79,450	79,000	82,900	80,750	(0.19)	309	50K	4B
1403/11/14	81,500	79,050	83,200	80,900	0.12	327	86K	7B
1403/11/13	84,000	79,700	84,000	80,800	(1.34)	263	107K	9B
1403/11/10	80,500	79,600	84,000	81,900	(0.06)	303	57K	5B
1403/11/08	80,550	80,450	82,900	81,950	(1.15)	427	79K	6B
1403/11/07	84,000	82,200	84,050	82,900	(2.13)	475	227K	19B
1403/11/06	83,750	82,600	84,800	84,700	2.85	472	218K	18B
1403/11/03	79,000	79,000	83,000	82,350	2.17	566	134K	11B
1403/11/02	79,750	78,950	83,650	80,600	(0.92)	409	148K	12B
1403/11/01	81,500	79,750	84,650	81,350	(1.03)	528	539K	44B
1403/10/30	82,200	82,200	82,550	82,200	(2.95)	208	941K	77B
1403/10/29	84,700	84,700	84,700	84,700	(2.98)	78	201K	17B
1403/10/26	87,000	85,000	89,300	87,300	0.40	394	67K	6B
1403/10/24	84,450	84,450	88,850	86,950	(0.11)	686	58K	5B
1403/10/23	87,100	87,050	87,700	87,050	(2.95)	429	603K	52B
1403/10/22	94,050	88,650	94,050	89,700	(1.81)	877	494K	44B
1403/10/19	89,150	89,150	91,350	91,350	2.99	705	1M	106B
1403/10/18	88,900	86,000	89,050	88,700	2.54	654	537K	48B
1403/10/17	86,500	84,200	86,550	86,500	2.91	832	945K	82B
1403/10/16	81,700	81,700	84,350	84,050	2.63	813	264K	22B
1403/10/15	82,200	80,750	82,200	81,900	2.57	528	167K	14B
1403/10/12	78,000	77,650	81,450	79,850	0.57	1,541	239K	19B
1403/10/11	77,050	77,000	80,700	79,400	0.06	541	109K	9B
1403/10/10	77,500	77,500	79,850	79,350	(0.56)	378	56K	4B
1403/10/09	80,000	78,400	80,650	79,800	(0.5)	269	66K	5B
1403/10/08	78,750	78,750	80,950	80,200	1.97	462	160K	13B
1403/10/05	76,350	76,350	79,950	78,650	0.06	347	59K	5B
1403/10/04	77,150	77,150	80,200	78,600	(0.25)	385	65K	5B
1403/10/03	78,100	77,000	80,500	78,800	(0.69)	478	118K	9B
1403/10/02	79,200	77,500	81,000	79,350	(0.63)	347	69K	5B
1403/10/01	77,150	77,150	81,450	79,850	0.95	301	88K	7B
1403/09/28	76,850	76,850	80,700	79,100	(0.13)	521	31K	2B
1403/09/27	79,000	77,650	80,000	79,200	(1.06)	324	101K	8B
1403/09/26	79,600	79,150	82,950	80,050	(1.84)	497	303K	24B
1403/09/25	81,000	81,000	82,950	81,550	0.80	301	125K	10B
1403/09/24	78,050	78,050	80,950	80,900	2.93	546	307K	25B
1403/09/21	76,600	76,600	79,800	78,600	1.16	277	159K	13B
1403/09/20	79,700	76,000	79,800	77,700	0.19	250	111K	9B
1403/09/19	75,900	75,900	79,100	77,550	0.78	363	110K	9B
1403/09/18	75,400	75,400	79,800	76,950	(0.97)	275	91K	7B
1403/09/17	76,650	75,900	79,950	77,700	(0.45)	181	39K	3B
1403/09/14	80,650	77,550	81,350	78,050	(2.32)	491	217K	17B
1403/09/13	81,500	79,400	81,500	79,900	0.95	288	89K	7B
1403/09/12	76,650	76,600	79,250	79,150	2.86	464	205K	16B
1403/09/11	73,800	73,800	77,800	76,950	1.65	170	142K	11B
1403/09/10	75,500	73,800	77,000	75,700	1.20	367	258K	20B
1403/09/07	73,550	72,800	76,900	74,800	0.13	259	107K	8B
1403/09/06	75,400	73,100	77,000	74,700	(0.2)	223	113K	8B
1403/09/05	73,000	73,000	75,300	74,850	2.32	409	325K	24B
1403/09/04	70,700	70,700	74,400	73,150	0.62	215	61K	5B
1403/09/03	71,300	71,200	74,300	72,700	(0.68)	308	121K	9B
1403/08/30	74,450	70,150	74,450	73,200	1.24	251	133K	10B
1403/08/29	71,500	71,500	72,300	72,300	2.99	229	227K	16B
1403/08/28	69,600	69,600	71,600	70,200	0.93	245	72K	5B
1403/08/27	69,750	68,500	70,500	69,550	1.61	271	136K	10B
1403/08/26	69,750	67,200	69,750	68,450	1.03	258	83K	6B
1403/08/23	66,000	66,000	68,500	67,750	1.80	298	231K	16B
1403/08/22	68,000	65,300	68,000	66,550	0.0	196	16K	1B
1403/08/21	68,200	66,750	68,300	66,550	0.30	181	68K	5B
1403/08/20	67,700	66,800	67,700	66,350	0.91	217	71K	5B
1403/08/19	65,000	65,000	66,800	65,750	1.31	277	107K	7B
1403/08/16	66,000	64,000	66,500	64,900	0.08	120	19K	1B
1403/08/15	62,900	62,900	66,350	64,850	0.62	189	59K	4B
1403/08/14	64,500	63,750	67,400	64,450	(1.9)	241	155K	10B
1403/08/13	64,700	64,500	65,450	65,700	(1.13)	166	86K	6B
1403/08/12	64,500	64,500	68,000	66,450	0.15	181	47K	3B
1403/08/09	68,200	64,450	68,350	66,350	(0.08)	270	85K	6B
1403/08/08	67,700	64,700	67,700	66,400	(0.3)	169	38K	2B
1403/08/07	68,000	66,050	68,000	66,600	0.83	193	72K	5B
1403/08/06	67,300	67,200	67,300	66,050	1.07	221	85K	6B
1403/08/05	62,900	62,900	66,650	65,350	0.93	361	83K	5B
1403/08/02	63,350	63,350	63,350	64,750	(0.84)	116	62K	4B
1403/08/01	64,050	64,000	65,100	65,300	(0.99)	149	73K	5B
1403/07/30	64,650	64,650	65,100	65,950	(0.98)	126	75K	5B
1403/07/29	65,200	65,200	65,200	66,600	(0.89)	91	63K	4B
1403/07/28	69,000	66,200	69,000	67,200	(1.47)	141	127K	8B
1403/07/25	66,500	66,500	70,450	68,200	(0.51)	481	141K	10B
1403/07/24	68,100	68,100	68,100	68,550	(2.35)	105	159K	11B
1403/07/23	69,000	68,850	69,100	70,200	(1.06)	87	76K	5B
1403/07/22	69,250	69,250	72,000	70,950	(0.56)	529	102K	7B
1403/07/21	71,350	71,350	72,000	71,350	(2.99)	340	228K	16B
1403/07/18	72,900	72,900	72,900	73,550	(0.07)	53	15K	1B
1403/07/17	73,550	73,550	74,950	73,600	(0.88)	473	284K	21B
1403/07/16	73,550	73,550	73,550	74,250	0.0	13	2K	166M
1403/07/15	73,550	73,550	73,550	74,250	0.0	4	825	61M
1403/07/14	73,650	73,650	73,650	74,250	(0.13)	17	24K	2B
1403/07/11	73,650	73,650	73,650	74,350	0.0	15	3K	226M
1403/07/10	73,650	73,650	73,650	74,350	0.0	15	4K	325M
1403/07/09	73,750	73,750	73,750	74,350	(0.13)	23	32K	2B
1403/07/08	73,850	73,850	73,850	74,450	(0.13)	47	24K	2B
1403/07/07	73,900	73,900	73,900	74,550	(0.07)	44	18K	1B
1403/07/04	74,650	74,000	74,650	74,600	2.90	428	336K	25B
1403/07/03	74,000	74,000	74,000	72,500	0.90	179	66K	5B
1403/07/02	73,250	73,250	73,250	71,850	0.98	95	74K	5B
1403/07/01	71,250	71,200	71,250	71,150	2.82	165	204K	15B
1403/06/28	69,200	68,350	69,200	69,200	2.98	224	280K	19B
1403/06/27	67,950	66,850	67,950	67,200	1.82	286	159K	11B
1403/06/26	66,700	65,300	66,750	66,000	1.77	218	157K	10B
1403/06/25	66,300	65,000	66,300	64,850	0.70	198	60K	4B
1403/06/24	65,550	65,150	65,550	64,400	1.18	167	92K	6B
1403/06/21	65,100	65,100	65,100	63,650	0.63	128	55K	4B
1403/06/20	64,800	64,500	64,800	63,250	0.48	159	38K	2B
1403/06/19	64,700	64,450	64,700	62,950	0.16	139	13K	845M
1403/06/18	64,400	64,400	64,550	62,850	0.24	163	17K	1B
1403/06/17	63,750	62,800	64,450	62,700	0.16	111	18K	1B
1403/06/13	62,550	62,550	63,750	62,600	0.16	146	22K	1B
1403/06/11	63,500	62,450	63,600	62,500	0.16	114	17K	1B
1403/06/10	62,500	62,500	63,400	62,400	0.32	136	36K	2B
1403/06/07	63,150	62,450	63,150	62,200	0.40	194	54K	3B
1403/06/06	62,450	62,450	62,950	61,950	0.32	133	41K	3B
1403/06/05	62,700	62,550	62,700	61,750	0.41	214	50K	3B
1403/06/03	62,550	62,450	62,550	61,500	0.24	190	27K	2B
1403/05/31	60,600	60,600	62,300	61,350	0.41	195	54K	3B
1403/05/30	61,650	61,650	62,250	61,100	0.08	106	13K	837M
1403/05/29	62,000	61,500	62,000	61,050	0.41	164	54K	3B
1403/05/28	61,950	61,950	61,950	60,800	0.08	115	9K	553M
1403/05/27	61,750	61,750	61,750	60,750	0.33	118	36K	2B
1403/05/24	61,000	60,950	61,000	60,550	0.25	188	65K	4B
1403/05/23	61,100	59,900	61,100	60,400	(0.17)	148	61K	4B
1403/05/22	60,950	60,950	60,950	60,500	0.25	156	54K	3B
1403/05/21	60,900	60,900	60,900	60,350	0.08	109	23K	1B
1403/05/20	60,800	60,500	60,800	60,300	0.17	112	33K	2B
1403/05/16	60,750	60,750	60,750	60,200	0.08	117	12K	748M
1403/05/15	60,600	60,050	60,650	60,150	0.17	143	33K	2B
1403/05/14	59,650	59,650	60,200	60,050	0.67	137	22K	1B
1403/05/13	59,700	59,650	61,000	59,650	(5.99)	223	298K	18B
1403/05/10	63,400	63,400	65,100	63,450	(5.86)	245	161K	10B
1403/05/09	67,850	67,300	71,300	67,400	(5.8)	368	403K	27B
1403/05/08	73,000	71,400	75,400	71,550	(5.79)	229	612K	44B
1403/05/06	77,400	75,400	77,500	75,950	(5.3)	205	315K	24B
1403/05/03	77,400	77,400	82,600	80,200	2.36	388	228K	18B
1403/05/02	82,400	77,650	82,400	78,350	(3.21)	226	248K	19B
1403/05/01	79,250	78,000	82,650	80,950	3.78	212	78K	6B
1403/04/31	78,050	77,250	79,250	78,000	(0.57)	170	144K	11B
1403/04/30	78,000	78,000	79,100	78,450	(0.44)	141	42K	3B
1403/04/27	74,300	74,300	81,300	78,800	2.54	172	59K	5B
1403/04/24	73,200	73,200	78,100	76,850	(0.39)	127	20K	2B
1403/04/23	75,450	73,000	78,350	77,150	4.33	235	168K	13B
1403/04/20	73,400	73,100	75,450	73,950	(3.4)	190	149K	11B
1403/04/19	79,000	75,250	79,500	76,550	(3.89)	219	88K	7B
1403/04/18	78,000	78,000	80,950	79,650	(3.69)	254	110K	9B
1403/04/17	76,200	76,200	83,350	82,700	5.15	467	491K	41B
1403/04/16	73,550	73,550	78,700	78,650	5.93	210	74K	6B
1403/04/13	69,950	69,950	74,600	74,250	1.23	146	88K	7B
1403/04/12	69,400	69,400	74,050	73,350	1.95	154	53K	4B
1403/04/11	69,350	69,350	72,150	71,950	2.64	215	85K	6B
1403/04/10	69,200	69,150	71,900	70,100	0.79	183	40K	3B
1403/04/09	70,250	69,100	72,000	69,550	(2.04)	159	42K	3B
1403/04/06	70,000	69,800	71,450	71,000	1.36	168	31K	2B
1403/04/04	68,050	68,000	70,500	70,050	1.30	147	25K	2B
1403/04/03	66,700	66,700	69,300	69,150	1.77	142	8K	577M
1403/04/02	67,950	65,650	67,950	67,950	1.95	153	59K	4B
1403/03/30	67,000	64,750	67,000	66,650	1.45	161	27K	2B
1403/03/29	63,400	63,400	65,700	65,700	1.94	160	185K	12B
1403/03/27	64,500	64,450	65,050	64,450	(1.98)	140	134K	9B
1403/03/26	66,300	65,750	66,300	65,750	(1.94)	142	82K	5B
1403/03/23	66,500	66,500	67,850	67,050	(1.11)	106	5K	362M
1403/03/22	65,750	65,750	68,200	67,800	1.19	122	8K	532M
1403/03/21	65,400	65,400	67,900	67,000	0.60	167	57K	4B
1403/03/20	66,650	66,600	68,300	66,600	(1.99)	142	457K	30B
1403/03/19	68,100	67,950	68,100	67,950	(1.95)	164	281K	19B
1403/03/16	69,700	69,250	71,900	69,300	(1.91)	199	47K	3B
1403/03/13	71,000	70,650	71,000	70,650	(1.94)	160	133K	9B
1403/03/12	71,100	69,850	72,500	72,050	1.34	220	45K	3B
1403/03/09	71,100	70,250	71,100	71,100	1.94	103	42K	3B
1403/03/05	78,000	78,000	79,150	78,750	(0.06)	277	215K	17B
1403/03/01	77,400	77,400	79,350	78,800	1.22	143	25K	2B
1403/02/30	85,150	75,550	85,150	77,850	(2.2)	149	99K	8B
1403/02/29	80,000	77,650	80,250	79,600	0.44	521	142K	11B
1403/02/26	77,200	77,200	80,350	79,250	0.51	325	79K	6B
1403/02/25	76,900	76,900	79,200	78,850	0.70	238	73K	6B
1403/02/24	78,900	77,350	79,000	78,300	(0.13)	307	208K	16B
1403/02/23	76,850	76,850	79,100	78,400	0.38	302	43K	3B
1403/02/22	77,550	76,850	79,650	78,100	(1.14)	209	56K	4B
1403/02/19	77,550	77,550	80,000	79,000	(0.06)	280	93K	7B
1403/02/18	77,400	77,400	79,900	79,050	1.35	156	47K	4B
1403/02/17	77,650	77,650	78,700	78,000	(0.32)	170	20K	2B
1403/02/16	77,900	77,850	79,900	78,250	(2.13)	259	32K	2B
1403/02/12	77,600	77,600	81,200	79,950	1.91	273	70K	6B
1403/02/11	77,500	77,500	80,000	78,450	0.0	161	439K	34B
1403/02/10	77,100	76,850	79,950	78,450	0.77	296	32K	2B
1403/02/09	78,600	73,600	82,000	77,850	(1.58)	276	78K	6B
1403/02/08	78,200	78,200	81,950	79,100	(1.37)	302	99K	8B
1403/02/05	78,150	78,150	81,250	80,200	(0.5)	506	77K	6B
1403/02/04	77,500	77,500	81,750	80,600	0.31	292	101K	8B
1403/02/03	76,100	76,100	81,200	80,350	1.71	361	139K	11B
1403/02/02	75,050	75,050	82,700	79,000	2.20	507	264K	21B
1403/02/01	73,800	73,800	78,650	77,300	5.10	355	120K	9B
1403/01/29	72,550	72,550	73,750	73,550	0.68	186	114K	8B
1403/01/28	74,400	73,050	74,400	73,050	(0.95)	195	504K	37B
1403/01/27	72,550	72,550	73,950	73,750	0.68	278	75K	6B
1403/01/26	73,250	73,250	73,250	73,250	(0.95)	36	4K	305M
1403/01/25	73,150	73,000	75,900	73,950	(2.63)	254	62K	5B
1403/01/21	74,250	74,250	76,750	75,950	0.80	448	89K	7B
1403/01/20	73,350	73,350	76,850	75,350	0.47	376	161K	12B
1403/01/19	74,000	73,250	76,150	75,000	0.60	380	68K	5B
1403/01/18	75,700	73,500	76,900	74,550	(1.39)	307	40K	3B
1403/01/15	74,350	74,350	77,800	75,600	0.67	363	142K	11B
1403/01/14	75,900	74,000	77,400	75,100	(3.28)	371	125K	9B
1403/01/11	78,250	76,600	79,700	77,650	(2.33)	382	92K	7B
1403/01/08	79,000	78,800	80,000	79,500	(0.56)	331	47K	4B
1403/01/07	79,000	79,000	80,200	79,950	0.13	278	54K	4B
1403/01/06	79,100	79,100	80,300	79,850	1.01	267	59K	5B
1403/01/05	79,900	75,750	80,000	79,050	4.77	287	78K	6B
1402/12/28	74,250	74,250	77,850	75,450	0.07	277	50K	4B
1402/12/27	75,000	74,800	77,000	75,400	(0.92)	366	159K	12B
1402/12/26	76,200	74,800	78,950	76,100	(1.42)	442	129K	10B
1402/12/23	78,100	74,900	78,300	77,200	1.51	311	34K	3B
1402/12/22	76,100	74,250	78,000	76,050	(1.11)	541	190K	14B
1402/12/21	76,000	76,000	77,200	76,900	0.33	405	66K	5B
1402/12/20	76,000	72,750	78,600	76,650	(1.98)	113	37K	3B
1402/12/16	79,100	77,100	80,600	78,200	(3.52)	289	38K	3B
1402/12/15	75,050	75,050	83,700	81,050	2.27	321	59K	5B
1402/12/14	79,200	77,000	80,200	79,250	(2.28)	241	41K	3B
1402/12/13	76,000	76,000	83,000	81,100	4.51	432	202K	16B
1402/12/12	74,450	74,450	79,200	77,600	4.44	347	45K	3B
1402/12/09	73,850	73,850	75,600	74,300	(0.27)	252	57K	4B
1402/12/08	74,050	73,500	75,500	74,500	(0.86)	261	44K	3B
1402/12/07	75,000	73,350	76,050	75,150	(2.84)	220	28K	2B
1402/12/05	77,400	75,000	79,400	77,350	(1.65)	243	15K	1B
1402/12/02	78,350	76,800	79,500	78,650	(0.19)	221	61K	5B
1402/12/01	78,850	77,500	79,950	78,800	0.45	266	88K	7B
1402/11/30	75,000	73,950	80,000	78,450	3.29	298	194K	15B
1402/11/29	73,550	73,550	76,050	75,950	2.08	266	62K	5B
1402/11/28	72,750	72,750	76,900	74,400	0.13	285	32K	2B
1402/11/25	74,000	73,000	76,000	74,300	(1.39)	560	109K	8B
1402/11/24	75,900	74,450	76,900	75,350	(1.95)	320	44K	3B
1402/11/23	77,300	75,200	77,350	76,850	0.20	320	110K	8B
1402/11/21	75,800	75,800	77,000	76,700	(0.45)	283	12K	897M
1402/11/18	75,200	75,200	78,100	77,050	0.52	510	53K	4B
1402/11/17	75,200	75,200	76,900	76,650	0.79	239	20K	2B
1402/11/16	77,000	75,750	78,350	76,050	(2.5)	540	193K	15B
1402/11/15	80,350	77,250	80,350	78,000	(0.64)	312	51K	4B
1402/11/14	77,150	77,150	79,900	78,500	0.38	252	69K	5B
1402/11/11	76,300	76,300	78,900	78,200	(1.64)	394	151K	12B
1402/11/10	76,750	76,750	81,000	79,500	2.45	603	158K	13B
1402/11/09	74,950	74,950	79,350	77,600	2.65	396	108K	8B
1402/11/08	73,650	73,650	76,500	75,600	0.87	544	65K	5B
1402/11/07	71,600	71,600	77,700	74,950	0.13	314	31K	2B
1402/11/04	70,750	70,750	75,400	74,850	3.89	343	168K	13B
1402/11/03	75,150	71,100	75,600	72,050	(5.76)	450	180K	13B
1402/11/02	75,750	75,150	77,900	76,450	(0.91)	289	55K	4B
1402/11/01	76,600	76,500	78,700	77,150	(2.53)	345	85K	7B
1402/10/30	77,350	77,350	80,550	79,150	(1.8)	277	38K	3B
1402/10/27	83,350	79,700	83,350	80,600	(2.18)	417	79K	6B
1402/10/26	82,500	80,050	83,350	82,400	(0.6)	419	181K	15B
1402/10/25	82,000	80,800	83,700	82,900	2.60	444	275K	23B
1402/10/24	81,000	78,750	81,900	80,800	0.50	451	261K	21B
1402/10/23	79,000	79,000	81,350	80,400	0.12	425	124K	10B
1402/10/20	78,000	78,000	81,500	80,300	0.82	529	207K	17B
1402/10/19	78,550	77,550	80,250	79,650	0.89	525	145K	12B
1402/10/18	78,000	78,000	79,250	78,950	1.35	382	120K	9B
1402/10/17	79,750	77,100	80,000	77,900	(2.32)	542	224K	17B
1402/10/16	76,800	76,800	82,000	79,750	0.44	623	351K	28B
1402/10/13	75,500	75,500	80,050	79,400	2.78	546	161K	13B
1402/10/12	78,350	75,050	78,350	77,250	0.0	361	139K	11B
1402/10/11	78,300	76,850	78,550	77,250	(2.03)	586	376K	29B
1402/10/10	80,650	78,250	80,650	78,850	(1.0)	472	136K	11B
1402/10/09	78,550	78,550	80,900	79,650	0.19	755	190K	15B
1402/10/06	78,250	78,250	80,000	79,500	0.32	552	95K	8B
1402/10/05	80,650	78,200	80,650	79,250	(0.94)	325	74K	6B
1402/10/04	80,650	78,100	80,650	80,000	0.50	444	122K	10B
1402/10/03	78,000	77,650	80,650	79,600	(0.44)	380	94K	7B
1402/10/02	77,500	77,500	80,650	79,950	2.30	566	244K	19B
1402/09/29	78,250	77,350	79,600	78,150	(1.01)	319	60K	5B
1402/09/28	79,050	77,250	80,950	78,950	(1.74)	598	202K	16B
1402/09/27	80,000	78,650	82,850	80,350	0.88	925	532K	43B
1402/09/25	76,500	76,100	80,050	79,650	6.41	1,162	880K	70B
1402/09/22	74,100	73,550	76,550	74,850	0.34	529	442K	33B
1402/09/21	74,050	74,050	74,950	74,600	0.20	292	38K	3B
1402/09/20	75,350	74,000	75,900	74,450	(1.72)	744	188K	14B
1402/09/19	73,600	73,600	76,400	75,750	2.16	416	230K	17B
1402/09/18	74,100	73,500	75,100	74,150	(1.0)	319	110K	8B
1402/09/15	74,350	74,350	75,900	74,900	(1.51)	204	14K	1B
1402/09/14	73,300	73,300	76,550	76,050	0.46	284	55K	4B
1402/09/13	73,100	73,100	76,850	75,700	1.41	307	55K	4B
1402/09/12	73,650	73,650	75,400	74,650	(0.53)	281	36K	3B
1402/09/11	73,500	73,500	75,200	75,050	1.76	272	45K	3B
1402/09/08	73,150	72,800	74,800	73,750	0.89	332	157K	12B
1402/09/07	72,950	72,800	74,350	73,100	0.14	325	79K	6B
1402/09/06	72,750	72,450	74,800	73,000	(0.07)	359	257K	19B
1402/09/05	72,750	72,700	74,000	73,050	(0.61)	243	38K	3B
1402/09/04	73,450	72,900	74,950	73,500	(1.21)	243	37K	3B
1402/09/01	73,800	73,400	75,500	74,400	(0.27)	298	77K	6B
1402/08/30	73,550	73,300	75,750	74,600	(0.2)	339	106K	8B
1402/08/29	75,000	73,450	75,000	74,750	0.27	271	66K	5B
1402/08/28	74,000	73,400	75,500	74,550	0.13	224	73K	5B
1402/08/27	72,650	72,650	75,500	74,450	0.95	367	136K	10B
1402/08/24	73,000	73,000	75,200	73,750	0.61	333	95K	7B
1402/08/23	73,000	72,150	74,100	73,300	(0.41)	296	98K	7B
1402/08/22	73,000	72,500	74,200	73,600	0.89	250	73K	5B
1402/08/21	73,000	72,000	74,100	72,950	(0.82)	302	112K	8B
1402/08/20	72,150	72,150	74,500	73,550	0.68	290	78K	6B
1402/08/17	72,300	72,300	73,800	73,050	1.04	275	194K	14B
1402/08/16	73,000	71,300	73,000	72,300	(0.07)	336	98K	7B
1402/08/15	73,050	70,950	73,100	72,350	(0.07)	269	85K	6B
1402/08/14	71,550	71,550	73,800	72,400	0.42	252	126K	9B
1402/08/13	72,050	71,450	73,000	72,100	1.69	300	68K	5B
1402/08/10	70,850	70,800	72,000	70,900	(2.54)	259	79K	6B
1402/08/09	70,450	70,450	74,000	72,750	(1.62)	316	160K	12B
1402/08/08	70,050	70,050	75,800	73,950	3.94	251	71K	5B
1402/08/07	70,000	70,000	71,450	71,150	(0.35)	211	38K	3B
1402/08/06	71,550	70,100	73,500	71,400	(2.33)	253	89K	6B
1402/08/03	71,050	71,050	74,000	73,100	0.41	220	141K	10B
1402/08/02	72,050	72,000	74,550	72,800	0.62	381	213K	15B
1402/08/01	73,950	71,750	73,950	72,350	(1.63)	198	80K	6B
1402/07/30	73,050	72,200	74,350	73,550	0.34	309	131K	10B
1402/07/29	73,000	72,500	74,400	73,300	0.27	238	125K	9B
1402/07/26	73,000	72,000	73,800	73,100	(1.68)	260	122K	9B
1402/07/25	70,700	70,700	75,650	74,350	1.09	263	77K	6B
1402/07/24	74,950	72,500	75,650	73,550	0.68	454	364K	27B
1402/07/23	71,500	71,500	74,000	73,050	0.14	247	51K	4B
1402/07/22	73,600	72,850	73,600	72,950	0.0	306	127K	9B
1402/07/19	70,100	70,100	73,500	72,950	0.55	223	120K	9B
1402/07/18	75,800	71,400	75,800	72,550	0.28	224	54K	4B
1402/07/17	71,150	71,150	74,900	72,350	0.49	251	31K	2B
1402/07/16	74,000	71,150	74,200	72,000	(3.23)	349	187K	13B
1402/07/15	74,000	73,200	76,150	74,400	(2.62)	156	11K	783M
1402/07/12	72,850	72,850	79,000	76,400	3.03	301	64K	5B
1402/07/10	74,200	73,550	75,900	74,150	(0.07)	423	149K	11B
1402/07/09	75,900	72,850	76,150	74,200	(1.4)	273	63K	5B
1402/07/08	74,300	74,300	77,600	75,250	(0.92)	459	83K	6B
1402/07/05	75,600	75,300	77,450	75,950	(2.25)	416	143K	11B
1402/07/04	77,000	77,000	78,400	77,700	(0.64)	445	110K	9B
1402/07/03	80,400	77,550	80,400	78,200	(0.57)	321	85K	7B
1402/07/01	76,000	76,000	79,450	78,650	0.13	360	68K	5B
1402/06/29	81,500	76,950	81,500	78,550	(0.88)	277	156K	12B
1402/06/28	80,100	75,650	80,900	79,250	(1.74)	424	210K	17B
1402/06/27	80,150	80,100	81,600	80,650	0.62	326	117K	9B
1402/06/26	82,350	78,700	82,350	80,150	0.25	452	150K	12B
1402/06/22	83,200	78,900	83,200	79,950	(1.11)	583	255K	20B
1402/06/21	80,000	79,650	84,150	80,850	(0.92)	817	326K	26B
1402/06/20	79,000	75,700	83,300	81,600	2.13	863	595K	49B
1402/06/19	79,600	77,700	80,800	79,900	3.23	681	324K	26B
1402/06/18	74,200	74,200	79,800	77,400	1.91	796	699K	54B
1402/06/14	77,000	75,000	77,000	75,950	1.47	569	597K	45B
1402/06/13	75,000	73,800	76,150	74,850	0.07	526	217K	16B
1402/06/12	73,500	73,500	75,350	74,800	1.08	568	193K	14B
1402/06/11	74,050	73,600	74,700	74,000	(0.07)	426	183K	14B
1402/06/08	73,200	73,200	74,650	74,050	(1.27)	951	363K	27B
1402/06/07	73,150	73,150	76,450	75,000	0.33	624	209K	16B
1402/06/06	74,200	73,100	77,000	74,750	(1.45)	837	459K	34B
1402/06/05	72,500	72,500	76,600	75,850	(0.91)	535	360K	27B
1402/06/04	76,000	76,000	77,800	76,550	2.68	388	183K	14B
1402/06/01	72,800	72,800	75,700	74,550	4.05	332	155K	12B
1402/05/31	72,050	71,000	73,500	71,650	(2.32)	461	365K	26B
1402/05/30	73,000	72,000	74,900	73,350	0.20	317	125K	9B
1402/05/29	72,550	72,400	75,500	73,200	(1.28)	349	109K	8B
1402/05/28	71,150	71,150	75,800	74,150	0.95	410	137K	10B
1402/05/25	75,700	72,650	75,700	73,450	0.14	537	55K	4B
1402/05/24	74,850	71,000	74,950	73,350	(1.28)	407	278K	20B
1402/05/23	73,850	73,850	74,950	74,300	0.95	343	181K	13B
1402/05/22	73,850	71,100	74,600	73,600	(1.47)	486	373K	27B
1402/05/21	73,200	73,200	75,000	74,700	(1.26)	391	222K	17B
1402/05/18	73,600	73,600	76,600	75,650	(0.2)	265	90K	7B
1402/05/17	75,000	75,000	76,100	75,800	(0.2)	335	216K	16B
1402/05/16	74,050	74,050	76,650	75,950	0.20	593	166K	13B
1402/05/15	75,500	73,750	76,300	75,800	(0.13)	397	187K	14B
1402/05/14	74,600	74,600	77,850	75,900	0.33	639	538K	41B
1402/05/10	74,900	70,000	77,800	75,650	1.27	455	156K	12B
1402/05/09	73,300	73,300	76,000	74,700	1.91	349	265K	20B
1402/05/08	74,950	72,600	75,100	73,300	(2.27)	399	198K	15B
1402/05/07	75,050	74,300	76,700	75,000	(0.2)	370	92K	7B
1402/05/04	74,500	74,500	76,700	75,150	(1.96)	479	234K	18B
1402/05/03	77,850	75,500	78,000	76,650	(1.22)	483	175K	13B
1402/05/02	74,500	74,500	80,500	77,600	0.91	440	191K	15B
1402/05/01	78,950	74,300	78,950	76,900	(0.58)	491	585K	45B
1402/04/31	74,500	73,800	78,200	77,350	1.24	449	178K	14B
1402/04/28	75,700	74,150	79,000	76,400	2.62	623	285K	22B
1402/04/27	71,450	71,450	75,550	74,450	5.38	484	199K	15B
1402/04/26	70,100	68,800	75,500	70,650	(3.68)	549	447K	32B
1402/04/25	78,200	73,200	78,200	73,350	(6.8)	497	683K	50B
1402/04/24	79,150	76,750	81,200	78,700	(3.2)	321	42K	3B
1402/04/19	81,300	80,000	82,600	81,300	(1.75)	585	245K	20B
1402/04/18	82,150	81,800	85,000	82,750	(0.6)	692	208K	17B
1402/04/17	82,050	82,050	86,000	83,250	(2.69)	815	296K	25B
1402/04/14	86,450	84,000	87,100	85,550	(0.81)	663	313K	27B
1402/04/13	85,500	85,500	87,550	86,250	(1.03)	675	138K	12B
1402/04/12	87,700	86,100	88,350	87,150	(0.51)	593	260K	23B
1402/04/11	86,500	86,500	88,350	87,600	0.52	713	179K	16B
1402/04/10	85,100	84,450	87,900	87,150	3.01	642	255K	22B
1402/04/07	81,700	81,700	85,450	84,600	0.53	489	114K	10B
1402/04/06	82,000	81,700	87,750	84,150	(0.59)	715	639K	54B
1402/04/05	82,000	82,000	86,900	84,650	(1.23)	1,236	337K	29B
1402/04/04	87,500	84,750	87,750	85,700	1.66	902	436K	37B
1402/04/03	84,900	81,450	85,900	84,300	4.98	1,266	323K	27B
1402/03/31	76,400	76,400	81,600	80,300	5.24	1,267	357K	29B
1402/03/30	74,050	74,050	77,600	76,300	1.19	756	213K	16B
1402/03/29	73,100	70,900	78,000	75,400	(1.05)	919	456K	34B
1402/03/28	74,100	74,100	79,000	76,200	(2.62)	655	224K	17B
1402/03/27	73,950	73,950	80,000	78,250	0.84	775	103K	8B
1402/03/24	73,750	73,750	79,100	77,600	2.31	1,049	352K	27B
1402/03/23	80,000	74,000	80,000	75,850	(3.31)	302	128K	10B
1402/03/20	78,650	74,600	81,000	78,450	(0.25)	758	535K	42B
1402/03/17	80,350	77,050	81,200	78,650	(3.73)	1,243	692K	54B
1402/03/16	84,050	80,700	84,700	81,700	(2.68)	1,199	448K	37B
1402/03/13	88,850	82,400	88,850	83,950	(5.25)	1,238	485K	41B
1402/03/10	80,100	80,100	88,900	88,600	6.62	434	692K	61B
1402/03/06	89,700	89,500	93,400	92,000	0.66	1,706	342K	31B
1402/03/03	88,100	88,100	92,700	91,400	1.39	1,045	244K	22B
1402/03/02	89,050	89,000	91,300	90,150	(2.22)	1,215	478K	43B
1402/03/01	94,650	89,150	94,650	92,200	0.82	1,238	441K	41B
1402/02/31	90,000	88,450	92,900	91,450	5.30	1,392	661K	60B
1402/02/30	88,100	84,050	91,600	86,850	0.81	1,556	1M	87B
1402/02/27	86,800	84,000	88,500	86,150	2.44	1,212	572K	49B
1402/02/25	87,400	80,900	87,400	84,100	0.60	1,315	1M	98B
1402/02/24	77,600	77,600	85,450	83,600	4.63	1,548	782K	65B
1402/02/23	82,250	78,000	82,350	79,900	(3.15)	1,119	654K	52B
1402/02/20	85,000	78,250	85,250	82,500	3.51	1,394	1M	95B
1402/02/19	77,200	77,200	83,000	79,700	(3.98)	1,447	387K	31B
1402/02/18	83,000	82,950	83,500	83,000	(6.9)	495	205K	17B
1402/02/17	95,950	87,550	95,950	89,150	(5.26)	664	339K	30B
1402/02/16	94,200	93,000	95,500	94,100	0.64	1,648	468K	44B
1402/02/13	95,200	92,050	96,900	93,500	(1.79)	1,623	340K	32B
1402/02/12	91,900	91,900	96,900	95,200	1.55	1,504	227K	22B
1402/02/11	97,050	91,850	99,000	93,750	(2.45)	1,683	515K	48B
1402/02/10	99,050	94,000	99,950	96,100	(3.8)	2,274	655K	63B
1402/02/09	100,350	97,450	102,600	99,900	1.11	1,795	435K	43B
1402/02/06	94,400	91,200	100,300	98,800	5.33	1,706	577K	57B
1402/02/05	90,950	90,950	94,400	93,800	6.29	1,934	671K	63B
1402/02/04	87,100	83,550	90,950	88,250	2.38	1,826	785K	69B
1402/01/30	85,800	85,000	88,950	86,200	(2.71)	1,333	783K	68B
1402/01/29	84,700	84,700	92,500	88,600	2.13	1,747	441K	39B
1402/01/28	86,050	84,900	89,850	86,750	(0.57)	1,429	487K	42B
1402/01/27	88,000	84,000	90,000	87,250	1.34	1,413	448K	39B
1402/01/26	84,000	81,400	87,000	86,100	5.84	1,899	827K	71B
1402/01/22	84,500	79,000	84,500	81,350	(0.49)	1,199	432K	35B
1402/01/21	85,000	80,000	85,500	81,750	(2.39)	1,660	476K	39B
1402/01/20	84,900	82,050	85,350	83,750	4.30	1,484	362K	30B
1402/01/19	75,250	74,000	80,650	80,300	6.50	2,215	1M	116B
1402/01/16	74,000	72,750	76,500	75,400	0.94	2,200	448K	34B
1402/01/15	73,650	73,300	76,000	74,700	1.98	1,473	209K	16B
1402/01/14	74,450	72,050	74,450	73,250	0.07	1,486	179K	13B
1402/01/09	74,800	72,750	74,800	73,200	(0.75)	1,720	348K	25B
1402/01/08	72,900	72,700	74,850	73,750	2.22	1,264	270K	20B
1402/01/06	75,500	71,900	76,150	74,950	(2.47)	74	5K	354M
1402/01/05	75,850	75,300	77,800	76,850	(0.65)	1,019	404K	31B
1401/12/28	77,350	75,900	79,800	77,350	0.06	807	171K	13B
1401/12/27	77,000	72,400	79,450	77,300	2.86	920	568K	44B
1401/12/24	72,000	72,000	76,200	75,150	4.45	1,107	575K	43B
1401/12/23	72,000	70,600	73,550	71,950	(3.29)	4,696	698K	50B
1401/12/22	71,100	71,100	76,000	74,400	0.20	2,390	420K	31B
1401/12/21	73,800	72,500	75,950	74,250	(1.72)	886	310K	23B
1401/12/20	73,750	73,750	77,500	75,550	0.20	997	338K	26B
1401/12/16	72,550	72,550	76,200	75,400	2.45	766	268K	20B
1401/12/15	70,550	70,550	76,000	73,600	(1.27)	1,033	544K	40B
1401/12/14	72,700	70,000	76,350	74,550	4.41	1,084	640K	48B
1401/12/13	69,850	69,850	72,100	71,400	(2.72)	818	297K	21B
1401/12/10	74,000	72,000	74,600	73,400	(0.54)	1,002	490K	36B
1401/12/09	73,800	72,500	75,000	73,800	1.93	1,018	345K	25B
1401/12/08	72,800	70,150	75,400	72,400	(2.43)	1,051	527K	38B
1401/12/07	77,600	72,050	77,600	74,200	2.06	1,382	1M	81B
1401/12/06	68,050	68,050	72,800	72,700	6.83	1,240	1M	94B
1401/12/03	71,200	66,950	71,200	68,050	(2.3)	880	901K	61B
1401/12/02	68,900	67,700	69,900	69,650	6.58	1,276	2M	114B
1401/12/01	60,600	60,600	65,750	65,350	6.35	1,022	1M	66B
1401/11/30	59,050	59,050	62,600	61,450	1.65	861	198K	12B
1401/11/26	58,600	58,600	61,250	60,450	1.26	695	441K	27B
1401/11/25	60,000	58,650	60,250	59,700	(0.42)	760	377K	23B
1401/11/24	59,800	58,750	61,000	59,950	0.59	800	310K	19B
1401/11/23	63,050	58,300	63,050	59,600	(3.09)	852	2M	102B
1401/11/19	61,600	60,200	63,400	61,500	(1.84)	709	225K	14B
1401/11/18	60,050	60,050	63,750	62,650	2.45	701	259K	16B
1401/11/17	58,200	58,200	63,000	61,150	(0.24)	764	372K	23B
1401/11/16	64,550	60,000	64,550	61,300	(4.07)	733	472K	29B
1401/11/12	65,500	62,350	66,000	63,900	(0.54)	887	766K	49B
1401/11/11	63,550	62,700	64,600	64,250	6.37	1,256	1M	77B
1401/11/10	56,400	56,400	64,000	60,400	(0.08)	1,101	855K	52B
1401/11/09	60,300	60,300	62,800	60,450	(6.71)	553	1M	85B
1401/11/08	66,200	63,000	66,900	64,800	(3.71)	1,277	686K	44B
1401/11/05	70,100	63,550	71,050	67,300	(0.15)	1,527	1M	76B
1401/11/04	67,800	64,100	68,300	67,400	5.56	2,094	2M	111B
1401/11/03	60,700	60,700	64,050	63,850	6.59	2,005	2M	132B
1401/11/02	59,500	58,000	61,800	59,900	1.18	1,402	766K	46B
1401/11/01	58,000	57,100	60,150	59,200	5.24	1,422	599K	35B
1401/10/28	55,150	55,150	58,000	56,250	(0.88)	2,442	458K	26B
1401/10/27	57,900	56,000	57,900	56,750	(2.49)	939	348K	20B
1401/10/26	55,600	55,600	59,250	58,200	1.48	1,620	833K	49B
1401/10/24	57,950	54,550	57,950	57,350	2.32	1,496	746K	43B
1401/10/21	59,600	55,100	59,600	56,050	(5.32)	1,311	1M	56B
1401/10/20	58,000	56,150	61,000	59,200	3.14	1,932	2M	97B
1401/10/19	56,150	55,150	58,950	57,400	3.42	1,795	1M	86B
1401/10/18	53,450	52,650	55,600	55,500	6.73	2,135	3M	168B
1401/10/17	52,800	51,450	52,900	52,000	1.66	1,042	471K	24B
1401/10/14	52,000	50,500	52,000	51,150	(0.49)	737	620K	32B
1401/10/13	51,800	50,300	53,000	51,400	0.49	957	569K	29B
1401/10/12	50,850	50,850	51,400	51,150	1.49	1,118	691K	35B
1401/10/11	51,000	49,600	51,000	50,400	(0.79)	932	620K	31B
1401/10/10	53,250	49,500	53,250	50,800	(4.51)	1,028	633K	32B
1401/10/07	50,300	50,300	54,150	53,200	4.21	1,299	646K	34B
1401/10/05	51,800	50,600	51,800	51,050	(1.45)	1,055	642K	33B
1401/10/04	54,950	51,100	54,950	51,800	(1.8)	1,128	678K	35B
1401/10/03	52,000	51,050	53,600	52,750	5.29	1,165	542K	29B
1401/09/30	47,100	47,100	50,900	50,100	5.25	1,107	1M	61B
1401/09/29	47,000	46,950	48,200	47,600	0.74	612	262K	12B
1401/09/28	45,600	45,600	48,150	47,250	0.21	682	346K	16B
1401/09/27	45,800	45,800	48,200	47,150	3.29	920	604K	28B
1401/09/26	45,900	44,850	46,250	45,650	0.0	620	314K	14B
1401/09/23	45,700	45,100	46,250	45,650	1.00	650	294K	13B
1401/09/22	45,250	44,200	46,000	45,200	1.23	768	369K	17B
1401/09/21	44,850	44,000	45,150	44,650	0.45	667	317K	14B
1401/09/20	44,900	43,950	44,900	44,450	0.23	527	160K	7B
1401/09/19	44,900	43,250	44,900	44,350	0.0	505	142K	6B
1401/09/16	44,900	43,400	44,900	44,350	(0.45)	519	239K	11B
1401/09/15	45,200	44,300	45,200	44,550	0.56	508	132K	6B
1401/09/14	44,300	43,600	45,000	44,300	(0.78)	523	367K	16B
1401/09/13	44,650	43,750	45,350	44,650	0.0	590	214K	10B
1401/09/12	42,550	42,550	45,450	44,650	3.60	833	411K	18B
1401/09/09	43,250	42,650	44,500	43,100	1.41	599	237K	10B
1401/09/08	42,400	41,450	43,850	42,500	2.04	839	600K	26B
1401/09/07	41,750	41,200	41,950	41,650	0.0	484	78K	3B
1401/09/06	41,600	41,100	41,750	41,650	(0.12)	499	230K	10B
1401/09/05	41,850	41,300	41,950	41,700	(0.12)	547	205K	9B
1401/09/02	41,750	41,350	42,350	41,750	0.12	686	229K	10B
1401/09/01	41,600	41,000	42,000	41,700	0.0	502	101K	4B
1401/08/30	41,250	41,250	42,050	41,700	0.12	551	97K	4B
1401/08/29	42,000	40,850	42,100	41,650	0.12	648	316K	13B
1401/08/28	40,500	40,250	42,150	41,600	(0.72)	556	129K	5B
1401/08/25	41,100	41,100	42,000	41,900	(0.12)	531	144K	6B
1401/08/24	41,950	40,800	42,100	41,950	0.12	596	705K	30B
1401/08/23	41,100	41,100	42,500	41,900	(0.24)	456	116K	5B
1401/08/22	40,700	40,700	42,600	42,000	(0.12)	680	886K	37B
1401/08/21	42,800	41,450	42,800	42,050	1.08	983	1M	61B
1401/08/18	41,000	40,000	42,600	41,600	(0.36)	763	419K	17B
1401/08/17	42,500	41,150	43,350	41,750	(0.12)	608	779K	33B
1401/08/16	40,050	39,950	43,000	41,800	3.98	1,159	803K	34B
1401/08/15	40,500	39,900	41,150	40,200	0.12	706	277K	11B
1401/08/14	39,150	39,150	41,200	40,150	1.26	894	290K	12B
1401/08/11	39,950	39,350	40,500	39,650	0.13	549	69K	3B
1401/08/10	40,500	39,050	40,500	39,600	0.51	633	341K	14B
1401/08/09	39,950	38,850	40,500	39,400	0.51	621	114K	5B
1401/08/08	38,650	38,600	39,750	39,200	(0.13)	509	81K	3B
1401/08/07	39,700	38,700	39,800	39,250	(0.25)	678	193K	8B
1401/08/04	39,700	38,700	40,400	39,350	(0.38)	488	229K	9B
1401/08/03	40,000	38,700	40,600	39,500	(1.5)	1,056	316K	12B
1401/08/02	41,650	39,650	41,650	40,100	(3.61)	764	568K	23B
1401/08/01	40,800	40,550	42,750	41,600	3.35	1,180	1M	44B
1401/07/30	39,400	38,900	40,350	40,250	6.62	953	2M	68B
1401/07/27	38,300	37,050	38,300	37,750	(0.26)	420	148K	6B
1401/07/26	38,300	37,000	38,300	37,850	(0.13)	463	203K	8B
1401/07/25	38,800	37,300	38,800	37,900	0.13	428	91K	3B
1401/07/24	37,550	37,250	37,850	37,850	(0.26)	443	96K	4B
1401/07/23	38,550	37,550	38,550	37,950	(0.26)	489	194K	7B
1401/07/20	38,800	37,600	38,800	38,050	(0.39)	482	358K	14B
1401/07/19	38,900	37,800	38,900	38,200	(0.13)	505	279K	11B
1401/07/18	38,850	37,700	38,850	38,250	0.13	433	71K	3B
1401/07/17	38,850	37,400	38,850	38,200	(0.26)	416	429K	16B
1401/07/16	39,000	36,800	39,000	38,300	0.0	507	363K	14B
1401/07/12	38,450	37,150	38,450	38,300	(0.39)	393	107K	4B
1401/07/11	39,000	36,500	39,000	38,450	(0.52)	434	93K	4B
1401/07/10	39,200	36,800	39,200	38,650	(0.39)	441	83K	3B
1401/07/09	39,400	37,550	39,400	38,800	(0.13)	454	72K	3B
1401/07/06	39,450	37,150	39,450	38,850	0.13	498	87K	3B
1401/07/04	37,100	37,100	39,000	38,800	(0.64)	459	100K	4B
1401/07/02	39,450	37,100	39,450	39,050	(1.14)	428	118K	4B
1401/06/30	39,950	38,750	39,950	39,500	(0.5)	338	228K	9B
1401/06/29	40,000	39,350	40,000	39,700	(0.5)	445	334K	13B
1401/06/28	39,950	39,400	40,300	39,900	0.0	553	152K	6B
1401/06/27	39,950	39,350	40,200	39,900	0.25	613	225K	9B
1401/06/23	39,750	39,200	40,350	39,800	0.13	570	277K	11B
1401/06/22	40,700	39,750	40,700	39,750	0.25	532	170K	7B
1401/06/21	40,200	38,750	40,700	39,650	(0.38)	547	461K	18B
1401/06/20	39,750	39,600	39,950	39,800	0.0	475	161K	6B
1401/06/19	40,000	39,250	40,150	39,800	0.51	680	354K	14B
1401/06/16	40,200	39,150	40,200	39,600	0.0	643	97K	4B
1401/06/15	40,200	39,200	40,300	39,600	0.0	591	46K	2B
1401/06/14	40,100	39,050	40,150	39,600	0.13	765	121K	5B
1401/06/13	40,250	38,600	40,250	39,550	0.13	791	291K	12B
1401/06/12	40,500	38,800	40,500	39,500	0.13	800	119K	5B
1401/06/09	39,700	38,800	40,400	39,450	(1.5)	688	298K	12B
1401/06/08	40,200	39,700	40,450	40,050	(0.12)	520	307K	12B
1401/06/07	39,900	39,750	40,550	40,100	0.25	714	291K	12B
1401/06/06	39,950	39,500	40,500	40,000	0.13	496	149K	6B
1401/06/02	40,600	39,600	40,600	39,950	0.25	585	327K	13B
1401/06/01	40,300	38,950	40,750	39,850	(0.25)	565	364K	15B
1401/05/31	40,900	39,350	40,900	39,950	(0.37)	573	376K	15B
1401/05/30	40,850	39,800	41,100	40,100	0.63	730	587K	24B
1401/05/29	40,300	38,250	41,000	39,850	(0.25)	874	666K	27B
1401/05/26	39,450	38,950	40,600	39,950	3.23	934	775K	31B
1401/05/25	37,100	36,950	38,950	38,700	4.31	989	1M	42B
1401/05/24	37,600	35,850	37,700	37,100	(0.27)	671	273K	10B
1401/05/23	37,400	36,500	37,850	37,200	(0.53)	608	273K	10B
1401/05/22	34,550	34,550	37,650	37,400	4.18	896	454K	17B
1401/05/19	35,500	35,000	37,100	35,900	(1.24)	511	149K	5B
1401/05/18	36,500	36,050	36,850	36,350	0.83	534	88K	3B
1401/05/15	34,400	34,400	36,450	36,050	3.74	759	386K	14B
1401/05/12	34,800	33,900	34,850	34,750	4.67	666	451K	16B
1401/05/11	32,150	31,950	33,750	33,200	3.27	640	166K	5B
1401/05/10	32,550	31,850	32,850	32,150	(1.23)	427	115K	4B
1401/05/09	32,800	31,850	33,500	32,550	(2.84)	408	150K	5B
1401/05/08	32,650	32,650	33,850	33,500	0.75	586	75K	3B
1401/05/05	32,550	32,550	33,950	33,250	0.30	544	126K	4B
1401/05/04	33,150	32,400	34,950	33,150	(2.5)	747	376K	12B
1401/05/03	35,050	33,950	35,450	34,000	(4.76)	668	965K	33B
1401/05/02	36,400	35,100	36,700	35,700	(3.12)	641	230K	8B
1401/05/01	36,350	36,250	37,950	36,850	(0.54)	667	144K	5B
1401/04/29	37,500	36,250	37,500	37,050	2.77	672	202K	7B
1401/04/28	36,050	35,900	36,650	36,050	(0.96)	615	152K	5B
1401/04/26	36,500	36,000	37,000	36,400	0.14	611	199K	7B
1401/04/25	35,700	35,700	37,100	36,350	1.68	825	170K	6B
1401/04/22	35,600	35,250	36,150	35,750	(1.11)	622	109K	4B
1401/04/21	36,750	35,700	37,000	36,150	(2.56)	653	214K	8B
1401/04/20	37,800	36,650	37,850	37,100	(1.2)	703	330K	12B
1401/04/18	36,700	36,700	37,850	37,550	0.67	732	127K	5B
1401/04/15	38,850	36,700	38,850	37,300	(3.24)	702	218K	8B
1401/04/14	37,250	37,250	39,800	38,550	0.92	868	262K	10B
1401/04/13	37,550	36,950	38,900	38,200	2.00	919	180K	7B
1401/04/12	37,300	36,950	38,400	37,450	(1.19)	751	107K	4B
1401/04/11	38,050	37,300	39,000	37,900	(2.7)	758	176K	7B
1401/04/08	39,350	38,050	39,350	38,950	0.0	753	222K	9B
1401/04/07	38,900	36,500	40,100	38,950	1.83	945	196K	8B
1401/04/06	37,800	37,050	40,000	38,250	(1.92)	1,350	597K	23B
1401/04/05	39,150	38,600	39,350	39,000	(1.64)	476	138K	5B
1401/04/04	40,450	39,300	40,450	39,650	0.0	768	310K	12B
1401/04/01	38,600	38,600	40,250	39,650	(0.25)	773	358K	14B
1401/03/31	39,650	39,150	40,200	39,750	0.89	836	373K	15B
1401/03/30	40,700	38,200	40,700	39,400	(1.01)	964	277K	11B
1401/03/29	38,900	38,600	40,550	39,800	(0.13)	970	146K	6B
1401/03/28	40,000	38,450	40,800	39,850	1.14	918	285K	11B
1401/03/25	40,550	38,000	40,850	39,400	(1.38)	1,236	404K	16B
1401/03/24	39,650	39,000	40,500	39,950	(1.72)	977	145K	6B
1401/03/23	40,100	39,700	40,950	40,650	4.23	1,577	660K	27B
1401/03/22	36,500	36,300	39,100	39,000	4.70	1,403	710K	28B
1401/03/21	38,100	36,850	38,100	37,250	(3.87)	1,101	357K	13B
1401/03/18	37,300	37,300	39,850	38,750	(0.77)	1,186	160K	6B
1401/03/17	40,600	38,750	40,600	39,050	(3.94)	1,336	291K	11B
1401/03/16	41,400	39,350	41,400	40,650	(1.81)	739	522K	21B
1401/03/08	44,500	43,300	45,900	44,800	0.0	1,402	489K	22B
1401/03/07	44,800	44,250	45,300	44,800	(1.1)	1,479	464K	21B
1401/03/04	44,600	44,550	46,300	45,300	2.49	1,367	243K	11B
1401/03/03	43,900	42,800	45,350	44,200	(1.67)	1,352	587K	26B
1401/03/02	45,600	44,150	47,300	44,950	(3.23)	1,396	688K	31B
1401/03/01	45,400	45,400	47,000	46,450	2.20	1,480	417K	19B
1401/02/31	46,000	44,600	46,500	45,450	(0.76)	1,380	248K	11B
1401/02/28	45,700	45,400	46,500	45,800	0.11	3,797	550K	25B
1401/02/27	46,150	45,100	46,500	45,750	0.33	2,911	339K	16B
1401/02/26	46,200	45,100	46,200	45,600	(0.98)	5,266	454K	21B
1401/02/25	46,800	45,150	47,100	46,050	(1.18)	2,229	594K	27B
1401/02/24	45,750	45,750	47,200	46,600	1.30	2,144	830K	39B
1401/02/21	44,700	44,700	47,000	46,000	1.66	2,122	1M	49B
1401/02/20	43,950	43,350	46,100	45,250	1.80	1,756	828K	37B
1401/02/19	46,100	43,550	46,150	44,450	(2.95)	1,996	1M	44B
1401/02/18	46,200	44,550	46,600	45,800	0.0	2,544	2M	77B
1401/02/17	47,350	44,850	48,200	45,800	(0.76)	2,604	2M	72B
1401/02/12	43,700	43,700	47,950	46,150	0.98	2,517	1M	56B
1401/02/11	46,000	44,650	46,000	45,700	4.22	1,232	1M	49B
1401/02/06	43,200	42,300	44,350	43,850	3.79	3,518	2M	103B
1401/02/05	40,050	39,300	42,500	42,250	4.32	2,124	2M	65B
1401/02/04	42,200	39,500	42,200	40,500	(1.34)	1,621	645K	26B
1401/01/31	39,000	38,600	42,000	41,050	2.63	1,868	1M	57B
1401/01/30	39,000	39,000	40,950	40,000	(0.99)	1,207	318K	13B
1401/01/29	38,900	38,900	40,750	40,400	3.99	2,035	1M	55B
1401/01/28	37,200	37,200	39,250	38,850	3.88	1,606	1M	45B
1401/01/27	37,300	36,850	38,100	37,400	(0.13)	1,381	348K	13B
1401/01/24	36,700	36,650	38,300	37,450	(0.4)	970	196K	7B
1401/01/23	40,000	37,150	40,000	37,600	(3.84)	967	579K	22B
1401/01/22	37,550	37,150	39,300	39,100	4.41	2,328	1M	43B
1401/01/21	37,250	36,900	38,000	37,450	1.08	1,236	292K	11B
1401/01/20	36,000	36,000	37,700	37,050	0.41	1,190	179K	7B
1401/01/17	36,350	35,900	37,700	36,900	(0.4)	1,045	181K	7B
1401/01/16	37,000	36,200	37,750	37,050	0.68	1,281	364K	14B
1401/01/15	37,000	35,900	37,600	36,800	(0.81)	1,320	320K	12B
1401/01/14	36,950	36,500	38,000	37,100	(0.8)	1,750	453K	17B
1401/01/10	38,000	36,750	38,000	37,400	2.89	1,328	420K	16B
1401/01/09	34,850	34,850	36,450	36,350	4.60	1,822	976K	35B
1401/01/08	0	0	0	34,750	0.0	1,128	311K	11B
1401/01/07	33,950	33,950	35,350	34,750	1.46	1,128	311K	11B
1401/01/06	34,350	34,350	35,000	34,250	0.44	876	134K	5B
1400/12/28	33,500	33,500	34,600	34,100	0.89	879	196K	7B
1400/12/25	33,600	33,150	34,550	33,800	0.30	806	323K	11B
1400/12/24	33,100	33,100	33,800	33,700	(0.15)	657	82K	3B
1400/12/23	33,500	33,200	33,950	33,750	(0.15)	807	102K	3B
1400/12/22	33,250	33,150	34,150	33,800	(0.29)	994	147K	5B
1400/12/21	33,700	33,150	34,000	33,900	(0.29)	907	77K	3B
1400/12/18	33,550	33,550	34,600	34,000	0.44	1,273	219K	7B
1400/12/17	33,300	33,300	34,100	33,850	(0.15)	1,035	110K	4B
1400/12/16	33,300	33,300	35,200	33,900	1.04	1,611	190K	7B
1400/12/15	33,900	33,150	34,000	33,550	0.30	2,484	300K	10B
1400/12/14	34,250	33,050	34,250	33,450	(0.45)	1,389	266K	9B
1400/12/11	34,200	33,200	34,200	33,600	0.0	1,045	55K	2B
1400/12/09	33,750	33,450	34,200	33,600	0.75	1,044	180K	6B
1400/12/08	33,100	33,100	33,650	33,350	0.0	875	94K	3B
1400/12/07	34,000	33,300	34,350	33,350	0.30	1,021	143K	5B
1400/12/04	33,200	33,100	34,400	33,250	0.91	1,154	210K	7B
1400/12/03	33,000	32,800	33,350	32,950	0.15	1,054	287K	9B
1400/12/02	33,700	32,800	33,700	32,900	0.15	1,134	217K	7B
1400/12/01	33,000	32,850	33,350	32,850	0.31	1,091	226K	7B
1400/11/30	33,000	32,250	33,400	32,750	(0.15)	1,080	171K	6B
1400/11/27	33,000	32,600	33,250	32,800	0.15	1,261	200K	7B
1400/11/25	33,150	32,650	33,500	32,750	0.31	1,065	229K	8B
1400/11/24	33,000	32,000	33,100	32,650	1.24	1,111	311K	10B
1400/11/23	32,000	31,800	32,850	32,250	1.26	1,256	310K	10B
1400/11/20	31,000	31,000	32,750	31,850	0.16	3,329	193K	6B
1400/11/19	31,000	31,000	32,800	31,800	0.0	1,357	92K	3B
1400/11/18	31,700	30,700	32,950	31,800	0.16	1,026	152K	5B
1400/11/17	32,950	31,350	32,950	31,750	(3.79)	1,012	448K	14B
1400/11/16	32,550	32,050	33,350	33,000	(1.79)	1,185	288K	9B
1400/11/13	33,050	33,050	33,900	33,600	(0.3)	1,061	165K	6B
1400/11/12	33,350	33,200	34,500	33,700	0.0	1,129	110K	4B
1400/11/11	32,400	32,400	34,500	33,700	(0.15)	1,046	179K	6B
1400/11/10	34,000	32,650	34,050	33,750	4.01	1,483	567K	19B
1400/11/09	33,000	32,350	33,400	32,450	1.88	1,160	178K	6B
1400/11/06	31,200	31,200	32,550	31,850	0.16	844	221K	7B
1400/11/05	32,900	31,650	33,100	31,800	(4.5)	918	971K	31B
1400/11/04	33,000	32,500	33,300	33,300	(0.75)	953	153K	5B
1400/11/03	33,250	32,900	34,000	33,550	(3.03)	938	340K	11B
1400/11/02	34,650	33,850	35,500	34,600	(0.14)	1,106	148K	5B
1400/10/29	34,050	33,850	35,500	34,650	(0.29)	983	226K	8B
1400/10/28	35,900	34,550	35,900	34,750	(4.4)	904	674K	23B
1400/10/27	35,550	35,550	37,100	36,350	(0.27)	1,146	337K	12B
1400/10/26	35,450	35,450	37,100	36,450	(0.68)	1,192	365K	13B
1400/10/25	36,500	35,750	37,100	36,700	(1.87)	1,126	260K	9B
1400/10/22	37,050	36,550	38,300	37,400	(0.8)	1,122	247K	9B
1400/10/21	37,300	37,050	38,650	37,700	0.27	1,074	194K	7B
1400/10/20	38,300	37,300	38,400	37,600	(4.2)	1,348	617K	23B
1400/10/19	40,700	38,500	41,500	39,250	(3.09)	1,886	3M	106B
1400/10/18	40,500	40,500	40,500	40,500	4.92	1,566	2M	98B
1400/10/15	36,810	36,810	39,007	38,602	3.91	1,443	887K	34B
1400/10/14	37,800	36,750	37,800	37,150	(0.07)	933	88K	3B
1400/10/13	36,601	36,601	37,890	37,177	(0.1)	1,155	120K	4B
1400/10/12	36,927	36,750	37,821	37,213	(1.03)	1,108	255K	9B
1400/10/11	37,020	36,926	39,340	37,601	(2.59)	1,161	352K	13B
1400/10/08	38,031	37,696	39,390	38,600	(0.97)	1,213	213K	8B
1400/10/07	39,400	38,720	39,740	38,978	0.28	1,240	150K	6B
1400/10/06	38,000	38,000	39,500	38,869	1.77	1,765	490K	19B
1400/10/05	37,501	37,501	38,980	38,194	(0.16)	1,259	255K	10B
1400/10/04	39,000	37,051	40,125	38,256	0.10	1,582	245K	9B
1400/10/01	37,490	37,001	38,924	38,219	3.10	1,554	499K	19B
1400/09/30	36,300	36,300	38,080	37,071	1.56	1,100	364K	14B
1400/09/29	36,000	35,522	37,400	36,503	1.34	1,385	593K	22B
1400/09/28	36,480	35,375	36,943	36,020	1.84	1,524	600K	22B
1400/09/27	34,220	34,220	36,239	35,370	2.19	1,679	407K	14B
1400/09/24	33,977	33,977	35,290	34,613	0.44	1,416	166K	6B
1400/09/23	34,932	34,010	35,500	34,463	(3.63)	1,340	601K	21B
1400/09/22	36,900	34,951	37,145	35,760	(2.75)	1,482	395K	14B
1400/09/21	36,480	36,411	37,208	36,770	(0.88)	1,209	322K	12B
1400/09/20	36,586	36,406	37,254	37,098	(0.77)	1,497	203K	7B
1400/09/17	36,561	36,561	37,932	37,385	(0.11)	1,735	152K	6B
1400/09/16	37,039	36,400	37,822	37,427	(1.41)	1,450	229K	8B
1400/09/15	38,000	37,002	38,855	37,964	0.03	1,676	502K	19B
1400/09/14	37,899	37,510	38,796	37,953	1.56	1,863	341K	13B
1400/09/13	36,501	36,501	38,800	37,370	0.50	1,987	340K	13B
1400/09/10	37,010	36,301	38,140	37,185	(2.46)	1,473	606K	23B
1400/09/09	37,110	37,100	39,240	38,122	(0.21)	1,926	406K	15B
1400/09/08	39,811	37,230	39,811	38,204	0.17	1,696	358K	14B
1400/09/07	37,511	37,210	38,706	38,139	(1.48)	1,941	432K	16B
1400/09/06	38,979	37,508	38,979	38,711	(0.99)	1,214	201K	8B
1400/09/03	39,266	38,912	41,170	39,097	(4.55)	2,217	1M	55B
1400/09/02	41,078	40,500	41,840	40,959	(0.89)	2,678	296K	12B
1400/09/01	42,490	40,510	42,907	41,327	(1.35)	2,471	428K	18B
1400/08/30	40,110	40,110	42,900	41,894	1.54	4,807	611K	26B
1400/08/29	42,650	40,426	42,650	41,260	(3.04)	2,423	618K	25B
1400/08/26	41,400	41,400	42,707	42,553	4.62	2,989	1M	50B
1400/08/25	41,000	39,317	42,100	40,674	(1.72)	2,754	1M	56B
1400/08/24	40,000	39,001	41,798	41,386	3.96	3,492	2M	81B
1400/08/23	38,700	38,700	40,400	39,808	3.26	3,204	561K	22B
1400/08/22	39,100	38,000	39,900	38,552	(2.77)	2,243	440K	17B
1400/08/19	38,445	37,877	40,367	39,649	3.13	2,441	916K	36B
1400/08/18	38,100	36,620	39,430	38,445	0.84	2,725	348K	13B
1400/08/17	37,700	37,489	39,301	38,126	0.45	2,442	335K	13B
1400/08/16	39,500	37,489	40,079	37,954	(3.82)	2,476	1M	56B
1400/08/15	38,500	37,603	39,583	39,462	4.68	3,328	1M	40B
1400/08/12	36,670	35,500	38,420	37,699	3.03	2,913	1M	41B
1400/08/11	35,850	35,810	37,660	36,591	0.18	2,645	347K	13B
1400/08/10	36,045	35,150	37,847	36,527	1.34	2,642	433K	16B
1400/08/09	38,200	35,998	38,200	36,045	(4.87)	2,855	1M	44B
1400/08/08	39,400	37,568	39,400	37,892	(2.91)	4,237	1M	38B
1400/08/05	37,620	37,620	39,145	39,028	4.69	3,622	1M	44B
1400/08/04	36,160	36,160	37,840	37,281	0.78	3,065	621K	23B
1400/08/03	37,650	36,300	37,650	36,992	(1.19)	3,009	305K	11B
1400/08/01	38,970	37,141	38,970	37,437	(4.24)	2,499	589K	22B
1400/07/28	39,243	38,500	39,515	39,095	(1.06)	2,565	284K	11B
1400/07/27	40,100	39,240	40,330	39,514	0.71	3,255	340K	13B
1400/07/26	39,400	38,800	39,940	39,237	(2.52)	3,041	527K	21B
1400/07/25	39,566	39,566	41,970	40,251	(1.36)	3,185	404K	16B
1400/07/24	40,000	39,056	41,008	40,805	4.48	4,149	674K	27B
1400/07/21	40,200	38,800	40,900	39,056	(4.36)	2,849	748K	29B
1400/07/20	42,670	40,220	42,670	40,835	(3.41)	2,988	584K	24B
1400/07/19	41,687	41,687	43,075	42,277	1.42	4,527	589K	25B
1400/07/18	42,500	41,514	43,000	41,687	(4.6)	4,303	1M	45B
1400/07/17	45,294	42,522	45,294	43,698	(2.03)	3,568	429K	19B
1400/07/14	44,032	44,032	45,490	44,602	1.14	4,682	252K	11B
1400/07/12	42,900	42,900	45,000	44,099	0.82	5,197	493K	22B
1400/07/11	44,977	42,900	44,977	43,741	(2.75)	4,546	492K	22B
1400/07/10	45,499	44,295	46,289	44,977	1.54	6,420	755K	34B
1400/07/07	42,150	41,850	44,704	44,295	4.04	7,946	1M	57B
1400/07/06	43,840	42,000	43,900	42,576	(3.4)	6,936	699K	30B
1400/07/04	45,680	42,679	45,680	44,074	(1.02)	6,729	628K	28B
1400/07/03	45,300	43,750	45,520	44,529	1.33	8,641	653K	29B
1400/06/31	44,520	43,619	45,750	43,946	(4.29)	8,342	2M	69B
1400/06/30	47,200	45,779	48,136	45,914	(4.72)	5,334	1M	65B
1400/06/29	46,220	46,220	50,120	48,188	0.92	9,290	1M	55B
1400/06/28	47,760	47,541	49,800	47,747	(4.59)	3,223	1M	55B
1400/06/27	52,410	49,870	52,420	50,043	(4.67)	4,253	2M	86B
1400/06/24	53,210	51,885	53,210	52,494	(3.19)	27,794	1M	54B
1400/06/23	52,280	51,280	54,735	54,226	4.02	20,163	2M	91B
1400/06/22	51,550	50,500	54,000	52,129	(1.39)	13,381	1M	70B
1400/06/21	55,357	52,590	55,357	52,865	(4.5)	8,069	2M	99B
1400/06/20	56,050	54,010	57,500	55,357	(0.23)	10,013	933K	52B
1400/06/17	55,370	54,800	57,000	55,487	(0.17)	49,144	1M	68B
1400/06/16	55,130	54,700	57,000	55,583	(3.15)	33,572	1M	71B
1400/06/15	58,640	56,767	59,600	57,389	(3.96)	30,806	3M	184B
1400/06/14	59,990	58,931	60,750	59,754	1.92	10,737	2M	145B
1400/06/13	58,670	56,700	59,026	58,629	4.29	12,132	4M	206B
1400/06/10	53,700	53,700	56,482	56,216	4.50	9,287	2M	101B
1400/06/09	53,920	53,371	55,988	53,793	(4.25)	10,430	2M	121B
1400/06/08	56,050	55,783	57,999	56,179	(4.32)	6,744	2M	98B
1400/06/07	60,832	56,381	60,832	58,718	(1.05)	14,463	3M	155B
1400/06/06	58,010	57,150	59,950	59,341	3.92	12,624	3M	199B
1400/06/03	58,195	56,020	58,195	57,105	(1.43)	16,210	3M	153B
1400/06/02	57,350	56,700	58,626	57,936	3.76	14,433	3M	196B
1400/06/01	55,022	53,810	57,500	55,835	0.67	14,829	3M	159B
1400/05/31	55,380	54,700	57,000	55,463	(0.18)	16,523	2M	100B
1400/05/24	55,997	54,145	56,849	55,563	(1.38)	14,168	2M	92B
1400/05/23	57,000	55,202	58,315	56,342	(1.14)	14,463	2M	100B
1400/05/20	55,550	54,801	58,000	56,994	2.62	29,967	3M	170B
1400/05/19	58,090	54,737	58,090	55,539	(3.61)	25,700	3M	169B
1400/05/18	57,400	56,500	57,961	57,617	4.38	18,514	5M	265B
1400/05/17	53,200	53,000	55,487	55,201	4.46	11,493	2M	116B
1400/05/16	54,540	52,000	54,540	52,845	(3.11)	22,221	2M	100B
1400/05/13	54,880	53,700	56,151	54,540	(1.05)	20,829	2M	128B
1400/05/12	53,900	53,712	57,300	55,119	(0.75)	21,420	2M	120B
1400/05/11	56,600	55,306	57,000	55,537	(4.6)	20,911	4M	208B
1400/05/10	61,510	57,357	61,575	58,216	(3.58)	29,489	4M	259B
1400/05/09	57,800	56,100	61,115	60,375	3.73	32,730	6M	347B
1400/05/06	58,001	57,866	60,500	58,205	(4.44)	62,920	5M	318B
1400/05/05	62,300	60,598	62,355	60,911	(4.51)	23,023	3M	164B
1400/05/04	67,500	62,355	68,250	63,787	(2.82)	35,723	6M	388B
1400/04/28	63,500	62,366	68,410	65,636	(0.02)	158,463	14M	933B
1400/04/27	67,900	64,163	67,980	65,648	(2.8)	176,701	7M	485B
1400/04/26	67,555	66,700	67,555	67,539	4.97	246,912	28M	2T
1400/04/23	64,339	64,339	64,339	64,339	5.00	110,138	2M	132B
1400/04/22	61,276	61,276	61,276	61,276	5.00	61,764	2M	94B
1400/04/21	58,359	58,359	58,359	58,359	5.00	61,331	2M	88B
1400/04/20	55,580	55,580	55,580	55,580	5.00	66,170	2M	95B
1400/04/19	52,934	52,934	52,934	52,934	5.00	83,587	2M	98B
1400/04/15	50,414	50,414	50,414	50,414	5.00	21,010	862K	43B
1400/04/14	48,014	48,014	48,014	48,014	5.00	72,217	1M	62B
1400/04/13	45,728	45,728	45,728	45,728	5.00	59,949	1M	57B
1400/04/12	43,551	43,551	43,551	43,551	5.00	59,703	1M	52B
1400/04/09	41,478	41,478	41,478	41,478	5.00	35,366	961K	40B
1400/04/08	39,503	39,503	39,503	39,503	5.00	32,471	905K	36B
1400/04/07	37,622	37,622	37,622	37,622	5.00	24,990	835K	31B
1400/04/06	35,831	35,831	35,831	35,831	5.00	17,474	1M	46B
1400/04/05	34,125	34,125	34,125	34,125	5.00	17,626	764K	26B
1400/04/02	32,500	32,500	32,500	32,500	3150.00	2,749,900	26M	845B