Name: داروسازی دانا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی دانا
ددانا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	19,200	19,200	19,200	19,200	(2.98)	114	1M	25B
1405/06/28	19,760	19,750	20,010	19,790	(2.8)	508	7M	138B
1405/06/25	20,600	20,030	20,860	20,360	(1.36)	1,507	17M	356B
1405/06/24	20,420	20,280	21,190	20,640	(0.72)	1,505	13M	276B
1405/06/23	20,800	20,790	21,100	20,790	(2.99)	1,440	21M	436B
1405/06/22	21,710	20,680	21,720	21,430	1.61	1,781	22M	466B
1405/06/21	20,750	20,730	21,680	21,090	(1.31)	2,676	29M	608B
1405/06/18	21,410	21,360	21,590	21,370	(2.95)	1,519	19M	404B
1405/06/17	22,390	21,600	22,390	22,020	1.29	3,411	38M	843B
1405/06/16	21,740	21,740	21,740	21,740	2.98	307	4M	89B
1405/06/15	21,000	20,610	21,130	21,110	2.88	688	11M	241B
1405/06/14	20,470	20,390	21,430	20,520	(2.38)	3,319	35M	714B
1405/06/11	20,650	20,650	21,260	21,020	3.50	1,440	21M	436B
1405/06/10	20,150	20,150	20,980	20,310	(2.21)	4,540	72M	1T
1405/06/09	20,770	20,770	20,780	20,770	(2.99)	2,793	81M	2T
1405/06/08	22,150	21,350	22,650	21,410	(2.73)	6,243	92M	2T
1405/06/07	22,150	21,350	22,650	21,410	(2.73)	6,343	97M	2T
1405/06/04	22,100	21,910	23,100	22,010	(2.52)	6,418	97M	2T
1405/06/03	22,570	22,570	22,870	22,580	(2.92)	1,740	38M	849B
1405/06/02	23,810	22,430	23,810	23,260	0.61	4,856	97M	2T
1405/06/01	23,130	22,550	23,130	23,120	2.94	3,064	87M	2T
1405/05/31	22,460	22,460	22,460	22,460	2.98	138	1M	23B
1405/05/28	21,810	21,810	21,810	21,810	2.97	183	2M	33B
1405/05/27	21,180	21,180	21,180	21,180	2.97	155	933K	20B
1405/05/26	20,570	20,570	20,570	20,570	2.95	152	1M	23B
1405/05/25	19,980	19,980	19,980	19,980	2.99	82	968K	19B
1405/05/24	19,400	19,400	19,400	19,400	2.97	155	2M	33B
1405/05/21	18,840	18,840	18,840	18,840	2.95	139	2M	37B
1405/05/20	18,840	18,840	18,840	18,840	2.95	139	2M	37B
1405/05/19	18,300	18,300	18,300	18,300	2.98	1,124	39M	720B
1405/05/18	17,770	17,770	17,770	17,770	2.95	369	10M	169B
1405/05/17	17,260	17,260	17,260	17,260	2.98	112	958K	17B
1405/05/14	16,760	16,760	16,760	16,760	2.95	159	2M	30B
1405/05/13	16,280	16,280	16,280	16,280	2.97	100	883K	14B
1405/05/12	16,280	16,280	16,280	16,280	2.97	100	883K	14B
1405/05/11	15,810	15,810	15,810	15,810	3.00	181	4M	67B
1405/05/10	15,350	15,350	15,350	15,350	2.95	512	11M	170B
1405/05/07	14,920	14,530	14,920	14,910	2.90	1,189	34M	514B
1405/05/06	14,490	14,490	14,490	14,490	2.99	218	5M	71B
1405/05/05	13,700	13,690	14,350	14,070	0.93	4,258	95M	1T
1405/05/04	14,180	13,410	14,180	13,940	1.23	8,374	248M	3T
1405/05/03	13,770	13,770	13,770	13,770	2.99	718	28M	384B
1405/04/31	13,370	13,370	13,370	13,370	2.93	165	3M	39B
1405/04/30	12,990	12,990	12,990	12,990	2.93	71	780K	10B
1405/04/29	12,620	12,620	12,620	12,620	2.94	103	1M	14B
1405/04/24	12,260	12,260	12,260	12,260	2.94	21	731K	9B
1405/04/23	11,910	11,910	11,910	11,910	2.94	100	1M	12B
1405/04/22	11,570	11,570	11,570	11,570	2.94	131	3M	30B
1405/04/21	11,240	11,240	11,240	11,240	2.93	317	11M	119B
1405/04/20	10,920	10,920	10,920	10,920	2.92	129	1M	14B
1405/04/17	10,610	10,610	10,610	10,610	2.91	215	4M	44B
1405/04/16	10,310	10,310	10,310	10,310	3.00	100	958K	10B
1405/04/15	10,010	10,010	10,010	10,010	2.98	77	828K	8B
1405/04/14	10,010	10,010	10,010	10,010	2.98	77	828K	8B
1405/04/13	10,010	10,010	10,010	10,010	2.98	77	828K	8B
1405/04/10	10,010	10,010	10,010	10,010	2.98	77	828K	8B
1405/04/09	9,720	9,720	9,720	9,720	2.97	115	1M	11B
1405/04/08	9,440	9,440	9,440	9,440	2.94	101	1M	13B
1405/04/07	9,170	9,170	9,170	9,170	2.92	243	11M	105B
1405/04/06	8,910	8,910	8,910	8,910	2.89	271	25M	220B
1405/04/03	8,660	8,660	8,660	8,660	2.97	428	31M	270B
1405/04/01	8,410	8,410	8,410	8,410	2.94	339	24M	201B
1405/03/31	8,170	8,170	8,170	8,170	2.90	235	9M	77B
1405/03/30	7,940	7,940	7,940	7,940	2.98	63	804K	6B
1405/03/25	7,940	7,940	7,940	7,940	2.98	8	5K	43M
1405/03/24	7,710	7,710	7,710	7,710	2.94	100	1M	8B
1405/03/23	7,490	7,490	7,490	7,490	2.88	357	27M	205B
1405/03/20	7,280	7,280	7,280	7,280	2.97	377	27M	199B
1405/03/19	7,070	7,070	7,070	7,070	2.91	128	7M	48B
1405/03/18	6,870	6,870	6,870	6,870	3.00	106	2M	17B
1405/03/17	6,670	6,670	6,670	6,670	2.93	56	942K	6B
1405/03/16	6,480	6,480	6,480	6,480	2.86	79	3M	18B
1405/03/13	6,300	6,300	6,300	6,300	2.94	75	2M	12B
1405/03/12	6,120	6,120	6,120	6,120	2.86	83	3M	17B
1405/03/11	5,950	5,950	5,950	5,950	2.94	182	7M	41B
1405/03/10	5,780	5,780	5,780	5,780	2.85	167	6M	34B
1405/03/09	5,620	5,620	5,620	5,620	2.93	234	9M	50B
1405/03/06	5,460	5,460	5,460	5,460	2.82	165	5M	26B
1405/03/05	5,460	5,460	5,460	5,460	2.82	165	5M	26B
1405/03/04	5,310	5,310	5,310	5,310	2.91	111	2M	11B
1405/03/03	5,310	5,310	5,310	5,310	2.91	26	8K	42M
1404/12/03	12,450	11,950	12,450	12,180	0.74	190	2M	27B
1404/11/28	12,090	12,090	12,090	12,090	2.98	131	2M	28B
1404/11/27	11,740	11,740	11,740	11,740	2.98	151	2M	26B
1404/11/26	11,420	11,400	11,500	11,400	(2.98)	205	2M	20B
1404/11/25	11,740	11,690	12,340	11,750	(2.49)	279	2M	29B
1404/11/21	12,040	12,040	12,320	12,050	(2.9)	235	2M	21B
1404/11/20	12,480	12,410	12,480	12,410	(2.97)	166	3M	32B
1404/11/19	13,400	12,780	13,400	12,790	(2.89)	205	3M	38B
1404/11/18	13,240	12,600	13,240	13,170	2.41	302	1M	14B
1404/11/14	13,390	12,830	13,390	12,860	(2.72)	276	970K	12B
1404/11/13	13,650	12,930	13,650	13,220	(0.3)	340	2M	27B
1404/11/12	13,180	13,180	13,800	13,260	(2.36)	897	3M	40B
1404/11/11	13,580	13,580	13,580	13,580	(2.93)	74	824K	11B
1404/11/08	13,990	13,990	14,100	13,990	(2.98)	698	2M	32B
1404/11/07	14,420	14,420	14,420	14,420	(2.96)	57	832K	12B
1404/11/06	14,860	14,860	14,860	14,860	(2.94)	36	790K	12B
1404/11/05	15,310	15,310	15,310	15,310	(2.98)	62	778K	12B
1404/11/04	16,630	15,690	16,630	15,780	(2.41)	148	2M	28B
1404/11/01	16,170	16,170	16,170	16,170	2.99	204	2M	38B
1404/10/30	15,250	14,990	15,840	15,700	2.08	249	2M	27B
1404/10/29	15,320	14,860	15,390	15,380	2.88	372	3M	43B
1404/10/28	14,910	14,830	15,520	14,950	(2.16)	463	4M	58B
1404/10/24	15,280	15,280	15,280	15,280	(2.98)	71	851K	13B
1404/10/23	15,780	15,680	16,100	15,750	(2.54)	173	2M	26B
1404/10/22	15,830	15,460	16,320	16,160	1.96	600	7M	105B
1404/10/21	16,130	15,830	16,130	15,850	(2.82)	1,807	6M	100B
1404/10/20	16,310	16,310	16,550	16,310	(2.97)	794	7M	109B
1404/10/17	17,790	16,800	17,790	16,810	(2.89)	263	2M	29B
1404/10/16	17,120	17,120	17,830	17,310	(1.87)	1,140	15M	258B
1404/10/15	17,800	17,280	18,330	17,640	(0.95)	718	7M	125B
1404/10/14	18,030	17,510	18,030	17,810	1.71	516	6M	110B
1404/10/10	17,300	17,300	18,360	17,510	(1.79)	627	9M	164B
1404/10/09	18,450	17,640	18,450	17,830	(1.93)	134	2M	40B
1404/10/08	18,300	17,850	18,310	18,180	2.25	664	6M	102B
1404/10/07	17,770	17,500	17,780	17,780	2.95	522	6M	112B
1404/10/06	17,280	16,720	17,280	17,270	2.92	763	14M	243B
1404/10/03	16,780	16,780	16,780	16,780	2.94	301	5M	87B
1404/10/02	16,600	16,100	16,620	16,300	(0.37)	493	6M	96B
1404/10/01	15,930	15,930	16,620	16,360	0.12	1,192	4M	68B
1404/09/30	15,610	15,610	16,490	16,340	2.06	852	5M	86B
1404/09/29	16,100	15,600	16,400	16,010	0.38	902	6M	92B
1404/09/26	15,110	15,100	16,020	15,950	2.51	734	4M	62B
1404/09/25	15,570	15,010	15,570	15,560	2.91	797	19M	299B
1404/09/24	15,120	15,120	15,120	15,120	3.00	212	3M	47B
1404/09/23	14,680	14,680	14,680	14,680	2.95	573	9M	133B
1404/09/22	14,000	13,910	14,260	14,260	2.96	423	5M	68B
1404/09/19	13,120	13,120	13,890	13,850	2.67	444	3M	46B
1404/09/18	13,010	13,010	13,640	13,490	1.35	310	3M	36B
1404/09/17	13,570	13,080	13,570	13,310	(0.15)	253	1M	14B
1404/09/16	13,550	13,280	13,720	13,330	(2.63)	467	6M	80B
1404/09/15	13,720	13,420	13,720	13,690	2.70	490	6M	84B
1404/09/12	12,920	12,920	13,340	13,330	2.85	309	3M	41B
1404/09/11	12,810	12,760	13,310	12,960	(0.23)	402	2M	22B
1404/09/10	13,280	12,850	13,280	12,990	0.31	240	2M	28B
1404/09/09	12,790	12,700	13,170	12,950	(1.07)	385	1M	19B
1404/09/08	12,840	12,820	13,300	13,090	(0.68)	301	1M	14B
1404/09/05	13,650	13,160	13,740	13,180	(2.8)	442	7M	91B
1404/09/04	12,860	12,860	13,560	13,560	2.96	487	10M	136B
1404/09/02	13,040	12,650	13,270	13,170	2.17	350	2M	31B
1404/09/01	13,000	12,700	13,080	12,890	(0.39)	316	3M	37B
1404/08/28	13,050	12,870	13,250	12,940	(2.41)	734	8M	102B
1404/08/27	13,290	12,980	13,290	13,260	2.71	552	8M	103B
1404/08/26	12,370	12,370	12,950	12,910	2.62	600	13M	171B
1404/08/25	12,540	12,180	12,750	12,580	0.24	544	6M	70B
1404/08/24	12,590	12,260	12,590	12,550	2.62	1,288	29M	365B
1404/08/21	12,230	12,230	12,230	12,230	2.95	353	12M	145B
1404/08/20	12,080	12,080	12,080	11,880	1.28	120	1M	15B
1404/08/19	11,960	11,960	11,960	11,730	0.95	113	924K	11B
1404/08/18	11,730	11,730	11,730	11,620	2.02	143	2M	23B
1404/08/17	11,590	11,590	11,590	11,390	1.15	158	1M	13B
1404/08/14	11,030	11,030	11,380	11,260	0.54	288	2M	20B
1404/08/13	11,220	11,150	11,450	11,200	(2.52)	461	5M	57B
1404/08/12	11,590	11,420	11,900	11,490	(2.38)	792	8M	86B
1404/08/11	11,660	11,630	12,000	11,770	(1.75)	717	4M	49B
1404/08/10	11,790	11,520	12,180	11,980	1.27	550	5M	61B
1404/08/07	11,640	11,630	11,940	11,830	(0.08)	559	2M	29B
1404/08/06	11,540	11,540	11,880	11,840	2.60	500	6M	66B
1404/08/05	11,320	11,320	11,740	11,540	(0.17)	348	4M	47B
1404/08/04	11,410	11,310	11,840	11,560	(0.77)	398	3M	40B
1404/08/03	11,700	11,400	11,890	11,650	0.43	281	2M	26B
1404/07/30	11,560	11,220	11,690	11,600	2.20	392	4M	50B
1404/07/29	11,020	11,020	11,560	11,350	1.07	360	2M	19B
1404/07/28	11,010	10,800	11,270	11,230	2.56	464	5M	54B
1404/07/27	11,040	10,800	11,080	10,950	1.77	601	5M	54B
1404/07/26	10,450	10,320	10,770	10,760	2.87	326	5M	50B
1404/07/23	10,460	10,440	10,600	10,460	(2.79)	343	5M	51B
1404/07/22	11,170	10,530	11,170	10,760	(0.83)	580	5M	52B
1404/07/21	10,880	10,500	10,880	10,850	2.65	1,147	24M	259B
1404/07/20	10,470	10,300	10,570	10,570	2.92	1,047	33M	348B
1404/07/19	10,160	10,100	10,480	10,270	(0.29)	278	1M	13B
1404/07/16	10,350	10,250	10,840	10,300	(2.46)	311	3M	31B
1404/07/15	10,610	10,360	10,840	10,560	0.09	1,002	2M	18B
1404/07/14	10,800	10,370	10,800	10,550	(0.38)	1,145	1M	13B
1404/07/13	10,750	10,440	10,870	10,590	0.0	309	3M	32B
1404/07/12	10,560	10,560	10,870	10,590	0.28	156	341K	4B
1404/07/09	10,420	10,310	10,710	10,560	(0.38)	1,629	615K	6B
1404/07/08	10,630	10,420	10,640	10,600	(0.28)	569	641K	7B
1404/07/07	10,860	10,550	10,860	10,630	0.76	197	836K	9B
1404/07/06	10,480	10,480	10,780	10,550	0.76	143	789K	9B
1404/07/05	10,000	10,000	10,600	10,470	1.65	249	2M	20B
1404/07/02	10,190	10,170	10,480	10,300	(1.72)	1,134	2M	19B
1404/07/01	10,530	10,480	10,530	10,480	0.0	68	35K	372M
1404/06/31	10,420	10,420	10,770	10,480	0.0	109	30K	315M
1404/06/30	10,410	10,250	10,580	10,480	(0.76)	1,612	1M	14B
1404/06/29	10,460	10,360	10,570	10,560	(1.12)	232	1M	13B
1404/06/26	10,710	10,530	11,000	10,680	(0.28)	200	671K	7B
1404/06/25	11,030	10,680	11,030	10,710	0.0	155	1M	13B
1404/06/24	10,400	10,400	10,710	10,710	2.98	195	3M	32B
1404/06/23	10,410	10,310	10,500	10,400	(0.1)	161	425K	4B
1404/06/22	10,730	10,250	10,730	10,410	(0.1)	230	433K	4B
1404/06/18	10,450	10,450	10,700	10,420	0.29	132	421K	4B
1404/06/17	10,260	10,220	10,510	10,390	1.76	254	2M	19B
1404/06/16	10,210	10,170	10,390	10,210	0.0	106	67K	684M
1404/06/15	10,220	10,050	10,270	10,210	(0.1)	300	413K	4B
1404/06/12	10,490	10,130	10,490	10,220	0.0	141	265K	3B
1404/06/11	10,210	10,210	10,490	10,220	0.10	86	151K	2B
1404/06/09	9,940	9,940	10,470	10,210	0.20	173	522K	5B
1404/06/08	9,920	9,920	10,000	10,190	(0.29)	86	291K	3B
1404/06/05	10,020	10,000	10,200	10,220	(0.78)	175	803K	8B
1404/06/04	10,350	10,300	10,400	10,300	0.0	153	135K	1B
1404/06/03	10,360	10,160	10,520	10,300	(0.1)	252	466K	5B
1404/06/01	10,400	10,350	10,480	10,310	0.10	136	327K	3B
1404/05/29	10,380	10,260	10,440	10,300	0.10	370	545K	6B
1404/05/28	10,390	10,340	10,390	10,290	0.0	121	151K	2B
1404/05/27	10,350	10,280	10,360	10,290	0.0	86	45K	468M
1404/05/26	10,330	10,320	10,580	10,290	0.10	103	109K	1B
1404/05/25	10,010	10,010	10,510	10,280	(0.29)	661	864K	9B
1404/05/22	10,030	10,030	10,040	10,310	(0.29)	82	244K	2B
1404/05/21	10,310	10,160	10,310	10,340	(0.19)	295	350K	4B
1404/05/20	10,110	10,070	10,110	10,360	(0.19)	117	198K	2B
1404/05/19	10,100	10,100	10,340	10,380	0.0	103	42K	432M
1404/05/18	10,380	10,130	10,380	10,380	(0.19)	450	338K	3B
1404/05/15	10,150	10,120	10,150	10,400	(0.29)	48	269K	3B
1404/05/14	10,450	10,280	10,480	10,430	(0.29)	264	804K	8B
1404/05/13	10,210	10,170	10,470	10,460	(0.1)	143	240K	2B
1404/05/12	10,510	10,300	10,520	10,470	(0.48)	300	1M	14B
1404/05/11	10,670	10,350	10,670	10,520	(1.41)	403	2M	24B
1404/05/08	10,400	10,400	10,400	10,670	(0.47)	31	414K	4B
1404/05/07	10,470	10,440	10,470	10,720	(0.37)	37	318K	3B
1404/05/06	10,540	10,480	10,650	10,760	(0.37)	101	495K	5B
1404/05/05	10,920	10,550	10,920	10,800	(0.64)	447	1M	11B
1404/05/04	10,910	10,640	11,000	10,870	0.09	336	506K	6B
1404/05/01	11,000	10,660	11,010	10,860	(0.37)	583	1M	14B
1404/04/31	11,010	10,950	11,140	10,900	0.09	101	210K	2B
1404/04/30	10,990	10,990	11,130	10,890	0.0	89	42K	460M
1404/04/29	10,670	10,670	11,050	10,890	0.0	126	128K	1B
1404/04/28	10,920	10,860	11,000	10,890	0.09	180	534K	6B
1404/04/25	11,110	10,870	11,110	10,880	0.18	366	547K	6B
1404/04/24	10,860	10,680	11,030	10,860	0.0	604	945K	10B
1404/04/23	10,950	10,860	10,970	10,860	0.09	837	721K	8B
1404/04/22	10,790	10,790	11,000	10,850	0.46	679	1M	12B
1404/04/21	10,820	10,740	10,950	10,800	0.09	1,103	943K	10B
1404/04/18	10,620	10,620	11,030	10,790	(1.37)	361	1M	14B
1404/04/17	10,680	10,660	10,690	10,940	(0.36)	63	321K	3B
1404/04/16	11,000	10,820	11,150	10,980	(1.52)	1,783	2M	24B
1404/04/11	11,000	11,000	11,550	11,150	(1.68)	2,003	4M	39B
1404/04/10	11,030	11,030	11,030	11,340	(0.26)	36	271K	3B
1404/04/09	11,370	11,370	11,720	11,370	(2.99)	1,204	6M	68B
1404/04/08	11,650	11,650	11,650	11,720	(2.41)	98	2M	27B
1404/04/07	11,850	11,850	11,850	12,010	(1.64)	60	2M	19B
1404/03/21	12,330	11,980	12,500	12,210	(1.13)	430	2M	25B
1404/03/20	12,300	12,160	12,400	12,350	(0.4)	977	909K	11B
1404/03/19	12,410	12,160	12,410	12,400	(0.24)	167	499K	6B
1404/03/18	12,440	12,140	12,640	12,430	(0.64)	233	944K	12B
1404/03/17	12,610	12,240	12,610	12,510	(0.79)	1,666	976K	12B
1404/03/13	12,660	12,400	12,660	12,610	(0.39)	587	742K	9B
1404/03/12	12,650	12,600	12,900	12,660	0.0	118	181K	2B
1404/03/11	12,670	12,500	12,850	12,660	0.0	194	416K	5B
1404/03/10	12,880	12,690	12,890	12,660	1.12	242	1M	15B
1404/03/07	12,750	12,430	12,800	12,520	0.72	195	772K	10B
1404/03/06	12,370	12,370	12,720	12,430	0.40	173	528K	7B
1404/03/05	12,040	12,040	12,760	12,380	(0.08)	164	603K	7B
1404/03/04	12,520	12,140	12,670	12,390	(0.96)	743	1M	15B
1404/03/03	12,270	12,270	12,830	12,510	(0.48)	477	1M	13B
1404/02/31	12,390	12,390	12,550	12,570	(1.57)	670	2M	19B
1404/02/30	12,910	12,530	12,910	12,770	(1.08)	1,175	1M	18B
1404/02/29	12,870	12,780	13,000	12,910	(0.08)	256	456K	6B
1404/02/28	12,920	12,830	13,190	12,920	0.0	232	567K	7B
1404/02/27	12,960	12,740	13,060	12,920	(0.31)	485	941K	12B
1404/02/24	13,330	12,940	13,330	12,960	(2.85)	900	4M	47B
1404/02/23	13,660	13,260	13,660	13,340	(2.34)	981	3M	47B
1404/02/22	13,990	13,580	14,000	13,660	0.37	304	1M	19B
1404/02/21	13,410	13,370	13,780	13,610	(1.23)	715	1M	20B
1404/02/20	14,370	13,580	14,370	13,780	(1.57)	1,060	2M	33B
1404/02/17	14,100	13,870	14,140	14,000	1.97	310	2M	28B
1404/02/16	13,750	13,440	13,790	13,730	2.54	434	3M	42B
1404/02/15	13,000	13,000	13,430	13,390	2.68	404	3M	38B
1404/02/14	13,060	12,880	13,410	13,040	(0.08)	500	2M	28B
1404/02/13	13,090	12,740	13,090	13,050	2.68	617	8M	106B
1404/02/10	12,710	12,710	12,710	12,710	3.00	231	4M	55B
1404/02/09	12,670	12,670	12,670	12,340	0.24	89	266K	3B
1404/02/08	12,160	12,160	12,580	12,310	0.57	210	603K	8B
1404/02/07	11,870	11,870	12,490	12,240	0.33	163	956K	12B
1404/02/06	11,800	11,750	12,370	12,200	1.58	320	2M	20B
1404/02/03	12,140	11,820	12,300	12,010	0.08	284	844K	10B
1404/02/02	12,120	11,540	12,120	12,000	1.95	360	2M	25B
1404/02/01	11,850	11,850	11,850	11,770	2.26	195	2M	26B
1404/01/31	11,520	11,250	11,540	11,510	2.68	194	3M	30B
1404/01/30	11,060	11,060	11,300	11,210	(0.8)	333	2M	22B
1404/01/27	11,020	11,000	11,260	11,300	(0.26)	245	330K	4B
1404/01/26	11,130	11,010	11,250	11,330	(0.09)	187	120K	1B
1404/01/25	11,550	11,400	11,550	11,340	0.35	269	615K	7B
1404/01/24	11,340	11,230	11,510	11,300	1.07	330	1M	13B
1404/01/23	10,970	10,910	10,970	11,180	(0.53)	245	588K	6B
1404/01/20	11,410	10,950	11,450	11,240	(0.35)	211	371K	4B
1404/01/19	11,590	11,220	11,590	11,280	0.18	117	160K	2B
1404/01/16	10,970	10,970	11,360	11,260	0.0	170	175K	2B
1404/01/10	10,990	10,950	11,190	11,260	(0.18)	286	175K	2B
1404/01/09	11,030	10,990	11,240	11,280	(0.35)	262	357K	4B
1404/01/06	11,670	11,080	11,670	11,320	(0.88)	274	928K	10B
1404/01/05	11,100	11,100	11,680	11,420	(0.17)	201	259K	3B
1403/12/28	11,520	11,220	11,520	11,440	(1.04)	211	1M	14B
1403/12/27	11,450	11,280	11,600	11,560	(0.52)	232	566K	6B
1403/12/26	11,650	11,460	11,740	11,620	(0.09)	948	996K	12B
1403/12/25	11,720	11,640	11,900	11,630	0.09	223	272K	3B
1403/12/22	11,700	11,490	11,850	11,620	0.0	1,423	918K	11B
1403/12/21	11,380	11,380	11,790	11,620	(0.94)	1,125	1M	16B
1403/12/20	11,460	11,460	11,800	11,730	(0.68)	654	930K	11B
1403/12/19	11,610	11,610	11,610	11,810	(1.25)	97	1M	14B
1403/12/18	11,690	11,650	11,990	11,960	(0.42)	433	582K	7B
1403/12/15	11,680	11,680	12,230	12,010	(0.17)	565	461K	5B
1403/12/14	11,760	11,760	12,220	12,030	(0.66)	739	1M	13B
1403/12/13	11,900	11,840	11,960	12,110	(0.74)	165	757K	9B
1403/12/12	12,250	11,910	12,300	12,200	(0.41)	556	655K	8B
1403/12/11	12,000	11,900	12,400	12,250	(0.08)	452	648K	8B
1403/12/08	12,050	11,930	12,450	12,260	(0.16)	861	676K	8B
1403/12/07	12,300	12,140	12,440	12,280	1.66	611	2M	23B
1403/12/06	11,950	11,930	12,310	12,080	1.00	511	2M	20B
1403/12/05	11,620	11,620	12,190	11,960	0.0	405	923K	11B
1403/12/04	12,280	11,750	12,280	11,960	(1.24)	1,368	2M	21B
1403/12/01	12,320	12,280	12,440	12,110	0.25	269	250K	3B
1403/11/30	11,960	11,940	12,320	12,080	0.92	413	986K	12B
1403/11/29	12,150	11,800	12,150	11,970	0.08	801	2M	21B
1403/11/28	11,750	11,750	12,110	11,960	(1.24)	1,321	1M	16B
1403/11/27	12,110	12,110	12,110	12,110	(2.96)	740	7M	84B
1403/11/23	12,170	12,170	12,170	12,480	(0.48)	77	466K	6B
1403/11/16	13,020	13,020	13,390	13,250	1.92	487	2M	25B
1403/11/15	13,160	13,040	13,290	13,000	0.39	313	754K	10B
1403/11/14	12,900	12,900	13,140	12,950	0.54	384	1M	14B
1403/11/13	13,040	12,400	13,160	12,880	0.78	553	1M	18B
1403/11/10	12,700	12,700	13,030	12,780	0.31	318	536K	7B
1403/11/08	12,610	12,510	13,000	12,740	0.08	691	2M	20B
1403/11/07	13,000	12,620	13,000	12,730	(2.15)	646	2M	28B
1403/11/06	13,220	12,760	13,270	13,010	(0.69)	521	2M	28B
1403/11/03	13,030	12,850	13,250	13,100	1.63	490	2M	29B
1403/11/02	12,670	12,670	13,150	12,890	(1.3)	970	3M	37B
1403/11/01	13,790	13,050	13,790	13,060	(2.9)	554	15M	201B
1403/10/30	13,410	13,410	13,800	13,450	(2.68)	833	6M	86B
1403/10/29	13,870	13,820	13,870	13,820	(2.95)	230	5M	66B
1403/10/26	14,560	13,870	14,670	14,240	(0.35)	931	4M	57B
1403/10/24	14,180	14,180	14,720	14,290	(2.19)	2,978	24M	349B
1403/10/23	14,490	14,490	14,490	14,610	(2.14)	233	2M	30B
1403/10/22	15,010	14,500	15,010	14,930	2.40	2,863	42M	629B
1403/10/19	14,580	14,580	14,580	14,580	2.97	311	3M	50B
1403/10/18	14,160	14,160	14,160	14,160	2.98	363	9M	132B
1403/10/17	13,750	13,750	13,750	13,750	3.00	290	6M	76B
1403/10/16	13,350	13,350	13,350	13,350	2.93	465	7M	90B
1403/10/15	12,970	12,970	12,970	12,970	2.94	308	6M	76B
1403/10/12	12,730	12,730	12,730	12,600	1.94	1,250	2M	24B
1403/10/11	12,380	12,100	12,380	12,360	2.83	2,038	16M	200B
1403/10/10	12,030	11,700	12,030	12,020	2.91	1,835	44M	534B
1403/10/09	11,680	11,680	11,680	11,680	3.00	449	14M	168B
1403/10/08	11,340	11,340	11,340	11,340	3.00	476	5M	58B
1403/10/05	11,010	11,010	11,010	11,010	2.99	310	3M	35B
1403/10/04	10,690	10,690	10,690	10,690	2.99	361	10M	111B
1403/09/03	29,900	29,900	31,200	31,150	2.81	460	2M	48B
1403/08/30	29,550	29,450	30,250	30,300	(0.16)	209	101K	3B
1403/08/29	30,850	29,650	30,850	30,350	0.0	33	35K	1B
1403/08/26	29,750	29,300	30,500	30,350	2.36	559	1M	38B
1403/08/23	29,500	29,050	30,100	29,650	0.17	210	172K	5B
1403/08/22	29,050	29,050	30,200	29,600	0.0	180	56K	2B
1403/08/21	30,300	29,100	30,800	29,600	(1.17)	378	665K	20B
1403/08/20	29,400	29,400	30,600	29,950	0.67	261	224K	7B
1403/08/19	29,450	29,450	30,350	29,750	0.85	246	361K	11B
1403/08/16	29,250	28,750	29,550	29,500	(0.34)	178	117K	3B
1403/08/15	28,950	28,950	30,250	29,600	0.0	171	80K	2B
1403/08/14	29,600	29,600	30,200	29,600	(2.95)	254	2M	47B
1403/08/13	29,800	29,750	29,800	30,500	(0.49)	59	187K	6B
1403/08/12	30,650	30,650	30,950	30,650	(2.85)	223	977K	30B
1403/08/09	30,750	30,750	30,750	31,550	(0.47)	59	131K	4B
1403/08/08	30,850	30,800	30,850	31,700	(0.16)	59	32K	984M
1403/08/07	31,800	31,050	32,400	31,750	(0.78)	166	324K	10B
1403/08/06	32,900	31,600	32,900	32,000	0.16	186	220K	7B
1403/08/05	31,000	31,000	32,900	31,950	0.0	400	632K	20B
1403/08/02	31,100	31,100	31,100	31,950	(0.31)	13	100K	3B
1403/08/01	31,200	31,200	31,200	32,050	(0.31)	39	100K	3B
1403/07/30	31,300	31,300	31,300	32,150	(0.31)	22	109K	3B
1403/07/29	31,400	31,400	31,400	32,250	(0.31)	19	98K	3B
1403/07/28	31,550	31,500	31,550	32,350	(0.31)	46	104K	3B
1403/07/25	31,650	31,650	31,650	32,450	(0.46)	581	144K	5B
1403/07/24	31,750	31,750	32,000	32,600	(0.31)	40	79K	3B
1403/07/23	32,500	32,000	32,500	32,700	(0.76)	472	278K	9B
1403/07/22	33,250	32,750	33,300	32,950	0.0	171	66K	2B
1403/07/21	33,150	32,950	33,800	32,950	0.30	257	165K	6B
1403/07/18	33,100	32,900	33,100	32,850	0.15	221	174K	6B
1403/07/17	32,650	32,650	33,200	32,800	(0.46)	400	650K	21B
1403/07/16	32,650	32,650	32,650	32,950	0.0	11	3K	110M
1403/07/15	32,650	32,650	32,650	32,950	0.0	4	14K	452M
1403/07/14	32,650	32,650	32,650	32,950	0.0	5	817	27M
1403/07/11	32,650	32,650	32,650	32,950	0.0	6	635	21M
1403/07/10	33,000	32,650	33,000	32,950	0.0	16	18K	572M
1403/07/09	32,700	32,700	33,200	32,950	(0.15)	80	105K	3B
1403/07/08	32,800	32,800	33,250	33,000	(0.3)	125	368K	12B
1403/07/07	32,850	32,850	32,850	33,100	(0.15)	23	117K	4B
1403/07/04	32,500	32,500	33,700	33,150	0.45	214	311K	10B
1403/07/03	33,350	32,700	33,400	33,000	1.69	205	558K	19B
1403/07/02	31,300	31,300	32,950	32,450	1.41	275	679K	22B
1403/07/01	31,550	31,500	32,200	32,000	2.24	387	893K	29B
1403/06/28	31,000	30,400	31,550	31,300	2.12	278	1M	37B
1403/06/27	30,350	30,250	31,050	30,650	1.66	308	1M	33B
1403/06/26	29,300	29,300	30,450	30,150	0.17	241	608K	18B
1403/06/25	30,550	29,550	30,550	30,100	(1.15)	257	493K	15B
1403/06/24	30,950	30,300	30,950	30,450	0.0	220	439K	13B
1403/06/21	30,000	30,000	31,100	30,450	0.33	242	423K	13B
1403/06/20	29,350	29,350	31,000	30,350	0.83	316	795K	24B
1403/06/19	29,350	29,250	30,100	30,100	(0.17)	199	114K	3B
1403/06/18	29,400	29,350	30,200	30,150	(0.33)	419	210K	6B
1403/06/17	30,200	29,750	31,200	30,250	(1.31)	275	442K	13B
1403/06/13	30,250	30,200	30,400	30,650	(0.49)	203	265K	8B
1403/06/11	31,500	30,450	31,500	30,800	(0.81)	318	504K	15B
1403/06/10	30,500	30,500	31,450	31,050	0.49	338	460K	14B
1403/06/07	30,750	30,750	31,950	30,900	(1.44)	650	1M	37B
1403/06/06	31,050	31,050	31,400	31,350	(0.95)	1,221	462K	14B
1403/06/05	31,400	31,400	31,400	31,650	(1.09)	701	553K	17B
1403/06/03	31,850	31,850	31,850	32,000	(1.39)	502	726K	23B
1403/05/31	31,900	31,900	31,900	32,450	(0.31)	44	138K	4B
1403/05/30	31,950	31,950	31,950	32,550	(0.15)	31	100K	3B
1403/05/29	32,100	32,000	32,100	32,600	(0.15)	48	52K	2B
1403/05/28	32,150	32,150	32,700	32,650	(0.46)	246	215K	7B
1403/05/27	32,350	32,350	32,400	32,800	(0.61)	188	265K	9B
1403/05/24	32,750	32,750	32,750	33,000	(0.15)	34	82K	3B
1403/05/23	32,750	32,750	32,750	33,050	0.0	7	967	32M
1403/05/22	32,750	32,750	32,750	33,050	0.0	23	2K	52M
1403/05/21	32,750	32,750	32,800	33,050	0.0	73	59K	2B
1403/05/20	33,000	33,000	33,050	33,050	(0.75)	176	730K	24B
1403/05/16	33,000	33,000	33,000	33,300	0.0	11	4K	146M
1403/05/15	33,250	33,000	33,250	33,300	0.0	89	32K	1B
1403/05/14	33,050	33,050	33,050	33,300	(0.15)	63	125K	4B
1403/05/13	32,400	31,450	32,400	33,350	(0.3)	78	59K	2B
1403/05/10	32,050	31,650	32,900	33,450	(0.59)	160	100K	3B
1403/05/09	33,000	32,050	34,050	33,650	(1.17)	575	245K	8B
1403/05/08	33,500	32,400	34,050	34,050	(1.16)	678	274K	9B
1403/05/06	33,650	33,250	33,900	34,450	(0.58)	407	185K	6B
1403/05/03	33,850	33,550	34,000	34,650	(0.57)	483	183K	6B
1403/05/02	34,100	33,500	35,150	34,850	(0.71)	329	207K	7B
1403/05/01	33,400	33,400	35,200	35,100	(0.28)	187	74K	3B
1403/04/31	35,150	33,700	36,800	35,200	(0.56)	102	173K	6B
1403/04/30	35,050	35,050	35,400	35,400	0.0	80	45K	2B
1403/04/27	35,000	35,000	36,100	35,400	0.0	113	49K	2B
1403/04/24	34,050	33,900	36,200	35,400	0.28	1,033	553K	20B
1403/04/23	34,200	34,200	35,250	35,300	(0.42)	125	222K	8B
1403/04/20	33,650	33,650	36,000	35,450	(0.56)	170	369K	13B
1403/04/19	34,100	34,100	35,200	35,650	(0.14)	121	53K	2B
1403/04/18	34,850	34,200	35,000	35,700	(0.14)	166	43K	1B
1403/04/17	36,200	35,450	36,750	35,750	0.28	140	178K	6B
1403/04/16	35,500	35,150	36,050	35,650	4.70	227	770K	28B
1403/04/13	32,600	32,600	35,200	34,050	0.0	189	82K	3B
1403/04/12	32,300	32,300	35,400	34,050	0.29	190	210K	7B
1403/04/11	32,800	32,600	34,400	33,950	(0.44)	839	552K	19B
1403/04/10	34,000	32,300	34,000	34,100	(0.73)	170	173K	6B
1403/04/09	35,350	33,050	35,350	34,350	(0.15)	156	70K	2B
1403/04/06	33,750	33,750	35,000	34,400	0.15	124	82K	3B
1403/04/04	34,350	34,150	34,850	34,350	0.0	233	297K	10B
1403/04/03	34,700	34,450	34,700	34,350	0.0	180	110K	4B
1403/04/02	33,850	33,850	34,900	34,350	0.0	341	84K	3B
1403/03/30	34,550	34,100	34,550	34,350	0.29	233	963K	33B
1403/03/29	33,700	33,700	33,700	34,250	(0.29)	329	158K	5B
1403/03/27	33,850	33,800	33,850	34,350	(0.29)	28	117K	4B
1403/03/26	34,450	34,450	34,550	34,450	(1.99)	62	1M	42B
1403/03/23	34,550	34,550	34,550	35,150	(0.28)	259	125K	4B
1403/03/22	34,750	34,650	35,600	35,250	(0.28)	649	470K	17B
1403/03/21	35,900	34,850	36,200	35,350	(0.56)	938	521K	18B
1403/03/20	35,400	35,400	36,200	35,550	(1.52)	473	861K	31B
1403/03/19	36,150	35,800	37,000	36,100	(1.1)	494	596K	21B
1403/03/16	35,850	35,850	36,550	36,500	(0.14)	165	87K	3B
1403/03/13	36,000	35,950	36,800	36,550	(0.27)	521	277K	10B
1403/03/12	36,900	36,100	37,050	36,650	(0.14)	289	255K	9B
1403/03/09	36,300	36,200	37,300	36,700	(0.54)	390	342K	12B
1403/03/08	36,400	36,400	37,650	36,900	(0.54)	761	442K	16B
1403/03/07	36,400	36,400	36,400	37,100	0.0	41	28K	1B
1403/03/06	37,100	37,100	37,100	37,100	(1.98)	69	1M	49B
1403/03/05	38,000	37,250	38,200	37,850	(0.39)	310	307K	12B
1403/03/01	38,350	37,950	38,350	38,000	(1.81)	171	926K	35B
1403/02/30	38,500	36,800	38,500	38,700	(1.15)	219	214K	8B
1403/02/29	38,500	37,300	39,000	39,150	(0.25)	205	77K	3B
1403/02/26	38,000	38,000	40,000	39,250	(0.13)	553	252K	10B
1403/02/25	37,950	37,950	39,400	39,300	(0.38)	377	255K	10B
1403/02/24	38,200	37,900	39,000	39,450	(0.38)	194	92K	4B
1403/02/23	38,900	38,450	39,500	39,600	(0.38)	176	114K	4B
1403/02/22	39,150	39,000	39,950	39,750	(0.5)	306	294K	12B
1403/02/19	41,000	39,000	41,000	39,950	(0.37)	401	181K	7B
1403/02/18	42,600	39,600	42,600	40,100	(0.74)	414	699K	28B
1403/02/17	41,200	39,900	41,200	40,400	0.0	256	582K	24B
1403/02/11	44,700	42,750	44,800	43,300	(1.59)	654	644K	28B
1403/02/10	43,600	43,600	44,000	44,000	(0.11)	305	197K	9B
1403/02/09	43,650	43,600	44,000	44,050	0.0	234	83K	4B
1403/02/08	46,000	43,600	46,000	44,050	(0.11)	403	224K	10B
1403/02/05	44,850	43,450	44,850	44,100	(0.11)	204	93K	4B
1403/02/04	44,000	43,300	44,400	44,150	(0.79)	421	365K	16B
1403/02/03	44,050	43,750	44,450	44,500	(0.45)	352	245K	11B
1403/02/02	45,500	43,950	45,600	44,700	(0.22)	389	168K	7B
1403/02/01	44,600	43,050	46,400	44,800	(0.44)	503	738K	33B
1403/01/29	44,600	44,600	44,900	45,000	(0.11)	195	79K	4B
1403/01/28	44,800	44,800	45,000	45,050	(0.44)	108	468K	21B
1403/01/27	44,800	44,800	45,700	45,250	0.0	207	246K	11B
1403/01/26	44,900	44,900	44,900	45,250	(0.22)	143	233K	10B
1403/01/25	45,900	43,950	45,900	45,350	(0.55)	348	225K	10B
1403/01/21	45,500	44,900	46,500	45,600	(0.33)	713	437K	20B
1403/01/20	44,700	44,700	47,000	45,750	2.23	296	577K	27B
1403/01/19	43,600	43,600	45,000	44,750	(0.11)	435	359K	16B
1403/01/18	44,150	43,500	45,000	44,800	(0.44)	259	236K	10B
1403/01/15	44,500	44,050	45,200	45,000	0.0	286	107K	5B
1403/01/14	45,050	44,000	45,050	45,000	(0.11)	240	89K	4B
1403/01/11	46,750	45,250	46,750	45,050	0.33	209	195K	9B
1403/01/08	45,850	44,850	46,000	44,900	0.11	194	61K	3B
1403/01/07	44,900	44,850	45,500	44,850	0.11	224	130K	6B
1403/01/06	45,600	44,900	47,200	44,800	0.90	308	252K	12B
1403/01/05	45,800	44,000	45,800	44,400	0.23	249	197K	9B
1402/12/28	44,200	44,150	45,100	44,300	0.11	175	101K	4B
1402/12/27	43,250	43,250	45,250	44,250	0.0	183	109K	5B
1402/12/26	43,050	43,050	45,050	44,250	(0.45)	599	406K	18B
1402/12/23	44,200	43,350	45,800	44,450	(1.22)	469	536K	24B
1402/12/22	44,650	43,700	45,350	45,000	(1.21)	460	534K	24B
1402/12/21	45,050	44,200	45,950	45,550	(1.09)	967	24M	1T
1402/12/20	45,500	44,850	46,400	46,050	0.0	73	25K	1B
1402/12/16	46,800	45,200	46,800	46,050	(0.11)	252	179K	8B
1402/12/15	45,250	45,250	47,900	46,100	0.0	339	4M	173B
1402/12/14	45,850	45,250	47,950	46,100	(0.22)	234	269K	12B
1402/12/13	45,250	45,250	47,800	46,200	0.98	345	621K	29B
1402/12/12	44,800	44,300	48,000	45,750	0.55	346	448K	21B
1402/12/09	44,650	44,650	45,900	45,500	(0.33)	257	322K	15B
1402/12/08	44,550	44,550	45,800	45,650	(0.44)	221	277K	13B
1402/12/07	45,200	45,200	46,100	45,850	(0.11)	218	112K	5B
1402/12/05	44,750	44,750	47,450	45,900	0.11	245	221K	10B
1402/12/02	44,750	44,600	47,150	45,850	1.66	372	625K	29B
1402/12/01	45,000	44,500	46,700	45,100	0.78	314	225K	10B
1402/11/30	44,300	44,300	45,850	44,750	0.11	188	142K	6B
1402/11/29	44,000	43,850	45,500	44,700	(0.22)	319	365K	16B
1402/11/28	44,400	44,050	45,600	44,800	(0.33)	310	189K	8B
1402/11/25	44,050	44,050	45,900	44,950	(0.88)	507	485K	22B
1402/11/24	44,700	44,500	45,750	45,350	(0.44)	298	322K	14B
1402/11/23	45,250	44,750	45,500	45,550	(0.44)	365	310K	14B
1402/11/21	45,000	45,000	46,450	45,750	(0.11)	278	142K	6B
1402/11/18	44,750	44,750	46,900	45,800	0.11	653	356K	16B
1402/11/17	43,900	43,900	46,550	45,750	0.0	346	236K	11B
1402/11/16	45,550	44,800	46,450	45,750	(0.97)	443	774K	35B
1402/11/15	45,800	45,350	48,000	46,200	0.98	657	687K	32B
1402/11/14	43,700	43,700	46,800	45,750	2.81	1,249	1M	59B
1402/11/11	43,800	43,500	45,500	44,500	1.14	643	2M	74B
1402/11/10	43,950	43,800	44,450	44,000	(1.01)	902	1M	51B
1402/11/09	44,050	43,100	45,300	44,450	(1.0)	654	757K	34B
1402/11/08	44,600	44,200	45,200	44,900	(0.77)	464	457K	20B
1402/11/07	45,400	44,300	46,400	45,250	(0.88)	591	599K	27B
1402/11/04	46,000	45,300	46,850	45,650	(1.83)	581	1M	47B
1402/11/03	46,750	45,450	47,050	46,500	(1.38)	484	549K	25B
1402/11/02	46,550	46,550	47,450	47,150	(0.11)	320	204K	10B
1402/11/01	47,550	46,800	48,000	47,200	(2.98)	376	885K	42B
1402/10/30	48,200	47,500	49,800	48,650	(0.71)	698	650K	32B
1402/10/27	48,450	48,300	49,100	49,000	(0.2)	474	166K	8B
1402/10/26	49,150	48,300	50,000	49,100	(1.8)	636	713K	35B
1402/10/25	49,700	48,500	50,850	50,000	(1.77)	907	625K	31B
1402/10/24	50,600	49,950	51,350	50,900	(0.88)	970	590K	30B
1402/10/23	50,050	50,050	52,100	51,350	(0.1)	479	302K	16B
1402/10/20	49,950	49,950	51,450	51,400	(0.1)	396	227K	12B
1402/10/19	50,350	49,500	51,600	51,450	(0.29)	1,359	301K	15B
1402/10/18	50,400	50,400	52,000	51,600	(0.19)	736	378K	19B
1402/10/17	51,000	50,900	52,100	51,700	(0.29)	523	330K	17B
1402/10/16	50,650	50,650	52,000	51,850	(0.48)	512	307K	16B
1402/10/13	51,550	50,600	51,600	52,100	(0.29)	324	115K	6B
1402/10/12	52,400	51,550	52,400	52,250	(0.19)	261	133K	7B
1402/10/11	52,100	51,600	52,750	52,350	0.0	512	170K	9B
1402/10/10	51,800	51,550	52,900	52,350	0.0	545	290K	15B
1402/10/09	52,750	51,750	52,750	52,350	0.0	388	304K	16B
1402/10/06	51,550	51,550	52,550	52,350	(0.1)	665	643K	34B
1402/10/05	51,900	51,700	52,900	52,400	(0.1)	465	408K	21B
1402/10/04	52,000	51,850	52,750	52,450	0.0	470	429K	22B
1402/10/03	53,000	51,900	53,100	52,450	(0.1)	664	397K	21B
1402/10/02	51,900	51,900	52,800	52,500	0.0	252	153K	8B
1402/09/29	51,950	51,950	53,000	52,500	0.0	242	149K	8B
1402/09/28	52,850	52,350	53,400	52,500	0.10	292	134K	7B
1402/09/27	51,600	51,600	53,300	52,450	0.29	296	251K	13B
1402/09/25	52,250	51,400	53,000	52,300	0.10	382	236K	12B
1402/09/22	50,750	50,750	53,150	52,250	0.10	362	221K	12B
1402/09/21	51,850	51,800	53,000	52,200	0.0	417	407K	21B
1402/09/20	51,750	51,600	53,050	52,200	0.10	329	216K	11B
1402/09/19	51,350	51,350	52,500	52,150	(0.1)	391	411K	21B
1402/09/18	51,350	51,350	52,750	52,200	(0.1)	351	402K	21B
1402/09/15	52,550	51,350	52,700	52,250	0.0	309	345K	18B
1402/09/14	51,200	51,200	52,800	52,250	0.58	377	719K	38B
1402/09/13	51,850	50,150	52,450	51,950	0.19	367	521K	27B
1402/09/12	51,500	51,150	52,800	51,850	0.58	406	668K	35B
1402/09/11	51,000	51,000	52,450	51,550	0.59	449	486K	25B
1402/09/08	50,700	50,000	51,550	51,250	0.20	393	547K	28B
1402/09/07	52,950	50,950	52,950	51,150	0.20	309	350K	18B
1402/09/06	50,000	50,000	53,200	51,050	1.69	462	523K	27B
1402/09/05	49,100	49,050	50,950	50,200	0.10	366	177K	9B
1402/09/04	50,000	49,200	50,500	50,150	0.10	298	353K	18B
1402/09/01	49,150	49,150	50,800	50,100	0.0	454	344K	17B
1402/08/30	49,350	48,050	50,650	50,100	0.0	423	154K	8B
1402/08/29	49,500	49,400	50,750	50,100	(0.2)	297	180K	9B
1402/08/28	49,400	49,400	51,300	50,200	0.0	202	77K	4B
1402/08/27	49,350	49,350	51,600	50,200	0.0	369	197K	10B
1402/08/24	50,000	49,400	50,400	50,200	(0.4)	382	504K	25B
1402/08/23	50,000	50,000	51,800	50,400	0.10	379	225K	11B
1402/08/22	49,050	49,050	53,250	50,350	0.70	252	284K	15B
1402/08/21	49,500	48,850	50,100	50,000	(0.1)	223	150K	7B
1402/08/20	49,100	49,100	50,550	50,050	0.20	213	266K	13B
1402/08/17	50,050	49,300	50,600	49,950	0.20	410	216K	11B
1402/08/16	48,800	48,800	50,500	49,850	0.20	321	370K	18B
1402/08/15	49,900	49,100	49,900	49,750	0.0	287	227K	11B
1402/08/14	50,000	49,650	50,300	49,750	0.20	239	196K	10B
1402/08/13	48,800	48,800	50,300	49,650	0.0	135	90K	4B
1402/08/09	49,200	48,250	49,950	49,650	0.0	255	196K	10B
1402/08/08	49,250	48,550	49,850	49,650	(0.3)	332	306K	15B
1402/08/07	47,800	47,800	49,800	49,800	(0.2)	246	105K	5B
1402/08/06	49,300	47,200	49,950	49,900	(1.67)	374	281K	13B
1402/08/03	48,800	48,800	50,000	50,750	(0.49)	221	170K	8B
1402/08/02	49,300	49,100	50,750	51,000	(0.68)	248	212K	11B
1402/08/01	52,000	50,000	52,000	51,350	(1.25)	418	471K	24B
1402/07/30	52,250	51,750	52,500	52,000	0.0	260	251K	13B
1402/07/29	51,400	51,400	52,250	52,000	(0.48)	419	430K	22B
1402/07/26	50,900	50,900	53,100	52,250	0.0	300	228K	12B
1402/07/25	51,500	51,250	52,800	52,250	(0.29)	392	427K	22B
1402/07/24	53,200	51,950	53,250	52,400	0.10	193	101K	5B
1402/07/23	51,200	51,200	52,800	52,350	0.0	229	83K	4B
1402/07/22	52,100	51,200	52,350	52,350	(0.1)	216	77K	4B
1402/07/19	52,100	52,100	54,000	52,400	0.67	261	309K	16B
1402/07/18	50,950	50,950	52,400	52,050	0.0	249	349K	18B
1402/07/17	51,000	50,800	52,500	52,050	(0.29)	334	294K	15B
1402/07/16	52,200	51,350	52,200	52,200	(0.95)	364	411K	21B
1402/07/15	52,150	52,150	53,500	52,700	0.48	282	384K	20B
1402/07/12	51,950	51,600	53,700	52,450	0.29	352	384K	20B
1402/07/10	51,650	51,000	52,750	52,300	(0.1)	349	431K	23B
1402/07/09	51,600	51,600	53,350	52,350	0.0	573	480K	25B
1402/07/08	51,750	51,350	52,500	52,350	(0.1)	508	240K	13B
1402/07/05	51,650	51,650	52,600	52,400	(0.38)	323	367K	19B
1402/07/04	51,750	51,750	52,400	52,600	(0.38)	349	239K	12B
1402/07/03	52,550	51,600	53,500	52,800	0.09	399	261K	14B
1402/07/01	52,000	52,000	53,250	52,750	0.09	304	183K	10B
1402/06/29	51,900	51,850	54,000	52,700	0.19	305	311K	16B
1402/06/28	51,700	51,700	53,500	52,600	0.0	219	136K	7B
1402/06/22	52,300	52,250	53,350	52,600	0.19	357	177K	9B
1402/06/21	51,700	51,700	53,300	52,500	0.10	295	104K	5B
1402/06/20	51,750	51,750	53,000	52,450	0.58	406	1M	64B
1402/06/19	52,250	51,600	53,000	52,150	0.58	405	345K	18B
1402/06/18	51,450	51,450	53,300	51,850	1.47	588	525K	28B
1402/06/14	51,000	51,000	52,100	51,100	0.59	393	274K	14B
1402/06/13	51,000	51,000	51,900	50,800	0.69	370	303K	16B
1402/06/12	50,000	50,000	52,100	50,450	0.90	424	306K	16B
1402/06/11	48,300	48,300	52,350	50,000	0.20	267	86K	4B
1402/06/08	50,050	50,000	51,450	49,900	0.50	1,093	209K	11B
1402/06/07	50,000	50,000	51,850	49,650	1.12	647	374K	19B
1402/06/06	48,600	48,600	50,000	49,100	0.20	427	174K	9B
1402/06/05	48,500	48,500	50,850	49,000	1.03	338	270K	14B
1402/06/04	46,800	46,800	50,900	48,500	0.62	351	241K	12B
1402/06/01	46,750	46,750	48,450	48,200	0.0	240	120K	6B
1402/05/31	46,900	46,900	48,550	48,200	(0.21)	298	274K	13B
1402/05/30	48,000	47,500	48,700	48,300	0.0	318	207K	10B
1402/05/29	46,550	46,550	48,450	48,300	(0.21)	365	440K	21B
1402/05/28	48,650	47,600	49,400	48,400	(2.02)	839	705K	34B
1402/05/25	48,500	46,500	50,000	49,400	(1.0)	839	354K	17B
1402/05/24	49,450	48,900	49,800	49,900	(0.7)	454	317K	16B
1402/05/23	49,500	49,500	51,000	50,250	(0.4)	324	520K	26B
1402/05/22	49,250	49,150	50,900	50,450	(0.49)	360	326K	16B
1402/05/21	51,500	49,800	51,500	50,700	(3.89)	656	917K	46B
1402/05/18	52,000	52,000	52,800	52,750	(0.19)	317	224K	12B
1402/05/17	52,000	51,950	53,000	52,850	(0.38)	333	290K	15B
1402/05/16	52,150	52,150	54,050	53,050	(1.21)	834	762K	40B
1402/05/15	53,300	52,950	54,650	53,700	(0.92)	602	747K	40B
1402/05/14	52,550	52,550	55,000	54,200	0.09	497	226K	12B
1402/05/10	53,600	51,700	55,250	54,150	(0.18)	439	236K	13B
1402/05/09	52,550	51,550	54,950	54,250	0.09	408	369K	20B
1402/05/08	54,000	53,000	55,500	54,200	(1.28)	575	545K	29B
1402/05/07	54,600	54,100	55,700	54,900	(0.18)	347	273K	15B
1402/05/04	54,000	54,000	55,300	55,000	0.0	269	127K	7B
1402/05/03	55,000	54,000	55,950	55,000	(0.27)	432	304K	17B
1402/05/02	54,750	54,750	56,200	55,150	0.73	342	481K	27B
1402/05/01	51,550	51,550	58,000	54,750	(1.08)	657	2M	107B
1402/04/31	54,000	53,100	56,150	55,350	(0.81)	578	844K	47B
1402/04/28	55,000	54,000	57,700	55,800	2.48	989	1M	66B
1402/04/27	51,400	50,300	55,350	54,450	3.42	591	980K	53B
1402/04/26	51,150	51,150	55,200	52,650	(2.23)	846	946K	50B
1402/04/25	53,850	51,700	55,200	53,850	(1.37)	657	589K	31B
1402/04/24	53,900	52,450	55,750	54,600	0.28	610	513K	28B
1402/04/21	55,700	52,500	55,800	54,450	(2.24)	866	2M	134B
1402/04/20	55,000	54,600	56,900	55,700	(0.71)	873	2M	100B
1402/04/19	56,500	54,050	57,100	56,100	(1.75)	1,164	1M	74B
1402/04/18	55,050	55,050	58,050	57,100	0.44	1,079	1M	75B
1402/04/17	55,000	55,000	59,300	56,850	1.34	790	817K	47B
1402/04/14	54,550	53,050	58,000	56,100	2.75	1,468	2M	97B
1402/04/13	54,700	51,750	54,750	54,600	6.64	2,591	6M	320B
1402/04/12	48,900	47,500	51,450	51,200	6.44	1,840	4M	207B
1402/04/11	48,000	48,000	48,950	48,100	0.73	676	419K	20B
1402/04/10	47,400	47,400	49,000	47,750	0.95	647	492K	24B
1402/04/07	46,650	46,550	48,200	47,300	0.32	680	412K	20B
1402/04/06	46,850	46,500	47,750	47,150	(0.63)	723	958K	45B
1402/04/05	47,600	47,000	47,950	47,450	0.32	1,050	589K	28B
1402/04/04	46,550	46,550	47,850	47,300	1.39	851	856K	41B
1402/04/03	46,550	46,150	47,400	46,650	(0.32)	873	482K	22B
1402/03/31	47,000	46,550	47,250	46,800	0.0	1,202	695K	33B
1402/03/30	48,100	46,600	48,300	46,800	0.32	657	315K	15B
1402/03/29	45,200	45,000	47,950	46,650	1.41	896	654K	31B
1402/03/28	46,000	45,250	46,250	46,000	(0.86)	664	408K	19B
1402/03/27	46,050	46,000	46,850	46,400	0.0	802	306K	14B
1402/03/24	46,100	45,400	47,200	46,400	0.76	644	493K	23B
1402/03/23	47,300	45,200	47,300	46,050	(0.22)	699	387K	18B
1402/03/22	46,600	45,250	47,600	46,150	(2.84)	1,161	1M	56B
1402/03/21	46,300	46,300	48,300	47,500	(0.52)	3,788	640K	30B
1402/03/20	48,500	46,850	48,500	47,750	(0.73)	1,710	747K	36B
1402/03/17	47,100	47,100	49,500	48,100	1.80	1,550	736K	36B
1402/03/16	48,350	47,000	48,500	47,250	0.53	1,483	553K	26B
1402/03/13	47,650	46,750	48,100	47,000	(2.59)	1,873	2M	110B
1402/03/10	47,350	47,350	49,000	48,250	(0.31)	761	582K	28B
1402/03/09	47,450	47,450	49,700	48,400	0.83	955	788K	38B
1402/03/08	48,000	47,550	49,900	48,000	(1.94)	1,214	2M	117B
1402/03/07	49,200	47,300	50,000	48,950	(1.81)	1,044	516K	25B
1402/03/06	48,350	48,000	51,650	49,850	2.89	2,637	1M	60B
1402/03/03	47,700	47,700	49,150	48,450	(0.21)	1,265	982K	48B
1402/03/02	50,500	47,550	50,500	48,550	0.52	951	583K	28B
1402/03/01	48,200	47,550	49,000	48,300	0.21	1,092	745K	36B
1402/02/31	47,200	47,200	49,500	48,200	(0.82)	1,209	709K	34B
1402/02/30	50,600	47,600	50,600	48,600	(0.61)	1,697	745K	36B
1402/02/27	47,950	47,500	49,950	48,900	0.93	1,468	1M	58B
1402/02/25	51,000	46,600	51,000	48,450	(1.72)	1,943	2M	94B
1402/02/24	46,000	46,000	50,200	49,300	5.01	1,554	2M	76B
1402/02/23	49,100	46,550	50,300	46,950	(6.19)	1,966	2M	102B
1402/02/20	52,400	48,200	53,000	50,050	0.91	2,120	2M	91B
1402/02/19	44,500	44,500	49,800	49,600	6.55	2,038	4M	214B
1402/02/18	47,500	46,500	48,500	46,550	(6.81)	3,254	8M	365B
1402/02/17	55,750	49,600	55,750	49,950	(6.29)	2,395	5M	270B
1402/02/16	55,900	51,500	55,950	53,300	1.72	3,204	5M	263B
1402/02/13	53,000	48,600	53,150	52,400	5.43	2,997	9M	463B
1402/02/12	48,800	47,000	49,900	49,700	6.54	2,373	4M	219B
1402/02/11	47,000	45,600	47,000	46,650	6.14	2,453	4M	193B
1402/02/05	47,650	46,950	48,800	48,050	(0.1)	3,462	6M	309B
1402/02/04	48,400	46,200	49,000	48,100	2.67	2,270	3M	130B
1402/01/30	46,500	45,300	48,400	46,850	(0.21)	2,635	3M	155B
1402/01/29	47,500	45,000	49,000	46,950	0.54	3,535	4M	211B
1402/01/28	44,900	44,500	47,000	46,700	6.26	3,436	6M	299B
1402/01/27	42,950	42,000	45,250	43,950	3.41	2,584	4M	172B
1402/01/26	42,000	42,000	42,950	42,500	3.41	2,270	2M	92B
1402/01/22	39,500	39,150	42,350	41,100	1.11	2,257	2M	88B
1402/01/21	41,500	39,150	42,500	40,650	(1.57)	3,386	4M	182B
1402/01/20	42,650	40,550	42,650	41,300	(1.31)	3,495	4M	151B
1402/01/19	40,700	40,050	42,050	41,850	6.49	3,555	6M	255B
1402/01/16	37,000	36,750	39,850	39,300	5.50	5,155	6M	217B
1402/01/15	37,400	36,850	38,200	37,250	(0.27)	3,277	2M	69B
1402/01/14	36,700	36,600	37,650	37,350	(0.53)	3,167	2M	69B
1402/01/09	37,000	36,950	38,050	37,550	0.94	2,960	2M	57B
1402/01/08	38,200	36,800	38,200	37,200	0.27	2,307	1M	51B
1402/01/07	33,950	33,950	37,500	37,100	3.34	1,569	1M	40B
1402/01/06	34,600	34,600	37,000	35,900	(3.36)	179	104K	4B
1402/01/05	36,600	36,100	37,650	37,150	3.05	1,871	2M	63B
1401/12/28	36,900	35,650	37,150	36,050	(2.3)	2,094	2M	70B
1401/12/27	35,800	35,750	37,200	36,900	4.68	1,807	3M	103B
1401/12/24	33,850	33,750	35,400	35,250	6.50	2,008	2M	81B
1401/12/23	33,000	32,800	33,650	33,100	(0.6)	17,008	2M	81B
1401/12/22	33,400	33,000	33,750	33,300	(1.48)	7,872	1M	47B
1401/12/21	34,050	33,650	34,150	33,800	(2.73)	3,494	877K	30B
1401/12/20	35,450	34,150	35,450	34,750	(0.29)	1,831	2M	63B
1401/12/16	33,900	33,900	35,400	34,850	1.75	1,368	1M	41B
1401/12/15	34,500	33,600	34,600	34,250	(0.44)	1,129	734K	25B
1401/12/14	34,050	34,050	35,300	34,400	0.29	2,024	1M	46B
1401/12/13	34,050	33,750	34,950	34,300	(0.72)	1,455	868K	30B
1401/12/10	35,000	33,800	35,250	34,550	0.73	1,809	1M	44B
1401/12/09	34,550	33,750	34,900	34,300	(1.44)	2,106	1M	46B
1401/12/08	35,800	34,300	35,800	34,800	(3.06)	2,192	1M	50B
1401/12/07	36,350	34,600	37,450	35,900	0.0	3,295	3M	119B
1401/12/06	35,000	35,000	36,800	35,900	3.46	3,113	6M	198B
1401/12/03	35,650	33,750	35,650	34,700	(3.07)	1,741	1M	38B
1401/12/02	34,850	34,300	36,200	35,800	5.76	2,549	5M	188B
1401/12/01	31,750	31,750	34,300	33,850	5.45	2,174	3M	104B
1401/11/30	31,400	31,400	32,750	32,100	0.47	2,588	950K	31B
1401/11/26	32,100	31,350	32,400	31,950	(0.47)	1,335	682K	22B
1401/11/25	32,350	31,400	32,500	32,100	(1.83)	1,583	611K	20B
1401/11/24	32,800	32,300	33,450	32,700	(0.46)	1,814	985K	32B
1401/11/23	32,500	32,050	33,300	32,850	1.08	1,743	799K	26B
1401/11/19	32,200	32,200	33,400	32,500	(0.76)	2,070	1M	37B
1401/11/18	33,200	32,100	33,800	32,750	0.46	1,605	1M	36B
1401/11/17	32,050	31,900	33,350	32,600	(1.36)	1,555	2M	59B
1401/11/16	33,800	32,250	34,400	33,050	(3.92)	1,705	3M	104B
1401/11/12	35,000	34,000	35,250	34,400	(1.43)	1,422	944K	32B
1401/11/11	34,800	34,150	36,100	34,900	1.75	2,047	3M	91B
1401/11/10	34,650	33,350	35,500	34,300	2.54	2,189	3M	116B
1401/11/09	35,200	33,300	35,800	33,450	(6.56)	2,150	5M	163B
1401/11/08	34,600	34,600	36,400	35,800	5.14	2,944	5M	175B
1401/11/05	35,500	33,300	35,600	34,050	(4.22)	2,423	3M	105B
1401/11/04	36,500	34,950	36,500	35,550	(2.34)	2,452	2M	72B
1401/11/03	36,550	35,800	37,200	36,400	0.14	2,267	2M	81B
1401/11/02	37,450	35,550	37,450	36,350	(0.14)	2,297	3M	96B
1401/11/01	36,650	35,250	37,100	36,400	(0.95)	2,792	3M	118B
1401/10/28	36,550	36,050	37,650	36,750	(1.34)	12,475	3M	96B
1401/10/27	38,000	36,500	38,650	37,250	2.05	7,724	3M	125B
1401/10/26	34,450	34,450	36,550	36,500	6.73	7,384	10M	356B
1401/10/24	33,200	32,350	34,850	34,200	0.88	3,331	3M	87B
1401/10/21	33,750	33,000	34,650	33,900	0.44	3,083	3M	108B
1401/10/20	33,000	33,000	34,500	33,750	1.96	3,218	3M	107B
1401/10/19	33,350	32,200	33,800	33,100	(0.45)	3,890	4M	122B
1401/10/18	31,400	31,400	33,850	33,250	5.06	4,195	5M	164B
1401/10/17	30,500	30,500	32,250	31,650	2.26	3,212	4M	116B
1401/10/14	30,850	30,550	31,150	30,950	(1.75)	1,925	995K	31B
1401/10/13	31,950	30,800	32,050	31,500	(0.16)	2,897	3M	79B
1401/10/12	30,400	30,250	32,100	31,550	1.61	2,753	2M	63B
1401/10/11	31,250	30,150	32,900	31,050	(1.43)	2,674	2M	70B
1401/10/10	32,650	30,500	32,650	31,500	(3.67)	3,122	2M	74B
1401/10/07	30,300	30,300	32,800	32,700	6.51	6,272	9M	297B
1401/10/05	30,700	30,050	31,250	30,700	0.0	2,626	2M	50B
1401/10/04	30,900	30,500	31,100	30,700	0.16	3,066	2M	51B
1401/10/03	30,200	30,100	30,950	30,650	3.03	2,680	1M	33B
1401/09/30	28,900	28,900	30,150	29,750	1.88	2,579	2M	52B
1401/09/29	28,950	28,900	29,650	29,200	0.17	1,844	1M	36B
1401/09/28	29,050	28,850	29,450	29,150	(0.85)	1,832	2M	53B
1401/09/27	28,500	28,500	29,750	29,400	1.73	2,582	1M	42B
1401/09/26	28,250	28,250	29,400	28,900	(0.17)	2,072	1M	32B
1401/09/23	29,050	28,200	29,450	28,950	(1.36)	2,263	1M	37B
1401/09/22	28,450	28,450	29,900	29,350	2.44	2,771	2M	55B
1401/09/21	27,600	27,600	28,900	28,650	2.14	1,880	1M	36B
1401/09/20	26,950	26,950	28,500	28,050	3.31	1,447	836K	23B
1401/09/19	27,950	26,900	27,950	27,150	(3.21)	1,172	795K	22B
1401/09/16	28,200	27,800	29,000	28,050	(0.88)	1,246	761K	21B
1401/09/15	28,250	28,150	28,850	28,300	(1.39)	1,192	605K	17B
1401/09/14	27,850	27,850	29,450	28,700	0.70	1,590	880K	25B
1401/09/13	28,500	27,150	29,650	28,500	2.70	870	410K	12B
1401/09/12	28,100	27,500	28,150	27,750	(2.63)	1,132	846K	23B
1401/09/09	28,800	28,200	28,800	28,500	(1.38)	1,228	467K	13B
1401/09/08	29,000	28,550	29,150	28,900	0.0	1,628	1M	31B
1401/09/07	29,000	28,650	29,400	28,900	(1.7)	1,623	998K	29B
1401/09/06	28,550	28,550	29,800	29,400	2.44	2,760	1M	35B
1401/09/05	28,900	28,050	29,050	28,700	(0.69)	1,861	1M	30B
1401/09/02	28,100	27,900	29,200	28,900	2.66	2,727	1M	39B
1401/09/01	28,400	27,700	28,750	28,150	(2.09)	1,396	967K	27B
1401/08/30	29,000	28,350	29,550	28,750	0.17	2,214	2M	48B
1401/08/29	28,550	28,000	29,400	28,700	0.70	3,179	2M	58B
1401/08/28	28,400	28,100	29,250	28,500	2.15	4,242	4M	108B
1401/08/25	26,100	26,100	28,050	27,900	6.29	3,108	5M	136B
1401/08/24	26,150	26,050	26,800	26,250	(0.19)	1,249	529K	14B
1401/08/23	26,400	26,050	26,700	26,300	(1.13)	1,290	716K	19B
1401/08/22	27,000	26,400	27,000	26,600	(2.03)	1,540	466K	12B
1401/08/21	27,400	26,600	28,000	27,150	0.0	1,982	932K	25B
1401/08/18	26,350	26,000	27,900	27,150	0.37	2,102	2M	43B
1401/08/17	28,700	26,300	28,700	27,050	(1.1)	2,651	4M	106B
1401/08/16	26,000	26,000	27,750	27,350	5.39	2,737	5M	149B
1401/08/15	25,050	25,050	26,300	25,950	0.78	1,911	1M	36B
1401/08/14	25,000	24,600	26,250	25,750	4.46	1,835	2M	42B
1401/08/11	24,400	24,000	25,000	24,650	(0.6)	1,365	796K	20B
1401/08/10	24,600	24,250	25,450	24,800	2.27	1,516	2M	40B
1401/08/09	23,200	22,950	24,550	24,250	5.66	1,675	2M	44B
1401/08/08	23,400	22,300	23,400	22,950	0.0	1,163	728K	17B
1401/08/07	22,950	22,350	23,750	22,950	1.55	1,520	2M	36B
1401/08/04	22,850	22,200	23,300	22,600	(1.95)	1,554	722K	16B
1401/08/03	23,300	22,800	23,550	23,050	(2.12)	4,562	830K	19B
1401/08/02	23,900	23,350	25,000	23,550	(3.48)	2,146	1M	26B
1401/08/01	24,650	24,000	25,000	24,400	(0.2)	975	397K	10B
1401/07/30	25,100	23,950	25,500	24,450	(4.68)	1,741	1M	29B
1401/07/27	25,950	25,200	26,300	25,650	1.18	2,961	2M	54B
1401/07/26	24,000	24,000	25,450	25,350	6.51	872	2M	40B
1401/07/25	22,650	22,650	24,400	23,800	3.25	1,683	855K	20B
1401/07/24	23,450	22,850	23,450	23,050	(3.56)	1,472	588K	14B
1401/07/23	24,950	23,450	25,050	23,900	(4.4)	1,639	887K	21B
1401/07/20	25,050	24,050	25,500	25,000	2.04	1,702	4M	91B
1401/07/19	23,400	23,050	24,600	24,500	6.52	1,952	2M	52B
1401/07/18	22,850	22,400	23,400	23,000	0.66	1,314	421K	10B
1401/07/17	22,900	22,400	23,300	22,850	(0.22)	1,195	760K	17B
1401/07/16	22,850	22,500	23,250	22,900	1.78	1,383	688K	16B
1401/07/12	21,900	21,900	22,800	22,500	0.90	1,049	523K	12B
1401/07/11	21,850	21,850	22,800	22,300	0.45	1,297	778K	17B
1401/07/10	22,650	21,500	22,650	22,200	(2.2)	1,446	779K	17B
1401/07/09	23,750	22,250	23,750	22,700	(4.42)	1,635	866K	20B
1401/07/06	23,200	23,200	24,100	23,750	2.37	1,180	488K	12B
1401/07/04	22,900	22,600	23,550	23,200	1.31	1,250	528K	12B
1401/07/02	23,900	22,650	23,900	22,900	(5.57)	1,932	2M	36B
1401/06/30	25,100	23,900	25,100	24,250	(3.39)	1,559	1M	26B
1401/06/29	25,600	24,800	25,650	25,100	(1.95)	1,477	1M	30B
1401/06/28	25,800	25,000	25,950	25,600	(0.78)	1,647	1M	27B
1401/06/27	25,750	25,550	26,350	25,800	0.19	1,625	820K	21B
1401/06/23	26,000	25,500	26,050	25,750	(0.96)	1,569	795K	20B
1401/06/22	26,000	25,700	26,450	26,000	0.97	1,413	940K	24B
1401/06/21	25,700	25,500	26,200	25,750	0.19	1,412	764K	20B
1401/06/20	26,000	25,450	26,050	25,700	(1.15)	1,789	944K	24B
1401/06/19	26,650	25,800	26,650	26,000	(2.44)	1,957	759K	20B
1401/06/16	27,000	26,500	27,150	26,650	(1.11)	1,721	718K	19B
1401/06/15	27,200	26,650	27,300	26,950	(0.92)	1,553	771K	21B
1401/06/14	27,050	26,900	27,500	27,200	0.55	1,598	438K	12B
1401/06/13	26,850	26,650	27,500	27,050	0.74	1,864	781K	21B
1401/06/12	27,200	26,500	27,500	26,850	(2.36)	1,678	715K	19B
1401/06/09	27,650	27,250	27,850	27,500	(0.54)	1,878	544K	15B
1401/06/08	27,600	27,250	28,000	27,650	0.18	1,736	1M	30B
1401/06/07	28,000	27,250	28,200	27,600	(0.36)	1,990	751K	21B
1401/06/06	28,250	27,300	28,400	27,700	(1.95)	1,914	987K	27B
1401/06/05	27,900	27,500	28,850	28,250	2.73	3,471	2M	68B
1401/06/02	27,350	26,850	28,000	27,500	0.55	2,249	998K	27B
1401/06/01	26,450	26,400	27,750	27,350	2.63	2,021	1M	29B
1401/05/31	26,850	26,300	26,950	26,650	(0.74)	1,852	840K	22B
1401/05/30	26,850	26,350	27,500	26,850	0.0	2,046	2M	41B
1401/05/29	26,600	26,300	27,350	26,850	3.07	1,341	1M	28B
1401/05/26	26,400	25,750	26,850	26,050	(1.33)	2,246	1M	37B
1401/05/25	26,800	26,100	27,000	26,400	(1.31)	2,278	1M	39B
1401/05/24	27,100	26,500	27,150	26,750	(1.29)	2,309	2M	41B
1401/05/23	27,550	26,850	27,700	27,100	(1.63)	2,188	1M	31B
1401/05/22	27,100	27,000	28,000	27,550	1.66	2,029	1M	29B
1401/05/19	27,400	26,750	27,700	27,100	(1.28)	1,873	1M	37B
1401/05/18	27,850	27,150	28,000	27,450	(1.61)	1,938	1M	32B
1401/05/15	27,900	27,400	28,300	27,900	2.39	2,159	2M	50B
1401/05/12	26,050	25,850	27,600	27,250	4.61	3,009	3M	92B
1401/05/11	26,000	25,850	26,400	26,050	0.77	1,690	910K	24B
1401/05/10	26,000	25,550	26,400	25,850	(0.58)	2,183	1M	32B
1401/05/09	26,950	25,650	26,950	26,000	(4.24)	2,882	2M	50B
1401/05/08	27,300	26,100	27,850	27,150	(0.18)	2,644	1M	36B
1401/05/05	27,500	26,900	27,800	27,200	(1.09)	2,652	2M	52B
1401/05/04	28,000	27,150	28,400	27,500	(1.79)	2,660	2M	52B
1401/05/03	28,700	27,600	29,000	28,000	(4.6)	4,014	3M	89B
1401/05/02	30,100	28,600	30,200	29,350	(2.49)	3,519	2M	49B
1401/05/01	30,300	29,750	30,500	30,100	(0.66)	3,840	1M	37B
1401/04/29	30,000	29,650	31,300	30,300	1.00	3,433	2M	46B
1401/04/28	30,050	29,500	30,500	30,000	(0.17)	4,441	2M	58B
1401/04/26	29,550	29,550	31,300	30,050	(4.3)	3,668	3M	100B
1401/04/25	30,500	30,400	31,500	31,400	5.55	3,782	3M	96B
1401/04/22	29,800	29,450	30,300	29,750	(0.17)	4,238	2M	53B
1401/04/21	30,450	29,450	30,750	29,800	(2.13)	4,439	2M	46B
1401/04/20	29,800	29,800	31,200	30,450	2.18	6,872	3M	100B
1401/04/18	30,100	29,400	30,350	29,800	(1.0)	6,641	3M	75B
1401/04/15	30,450	29,900	30,700	30,100	(1.95)	5,611	2M	64B
1401/04/14	31,400	30,200	31,400	30,700	(1.44)	6,520	2M	76B
1401/04/13	31,200	30,700	31,900	31,150	0.65	5,674	2M	53B
1401/04/12	31,400	30,350	31,700	30,950	(1.59)	7,469	3M	82B
1401/04/11	31,650	30,900	32,200	31,450	(0.47)	7,786	2M	72B
1401/04/08	32,000	31,150	32,300	31,600	(1.4)	7,514	2M	72B
1401/04/07	32,450	31,450	32,650	32,050	1.58	6,603	3M	96B
1401/04/06	31,800	30,950	32,250	31,550	(2.17)	11,138	4M	115B
1401/04/05	33,400	31,850	33,400	32,250	(4.59)	9,067	4M	124B
1401/04/04	34,050	33,200	35,000	33,800	0.15	9,593	3M	110B
1401/04/01	33,500	33,050	34,400	33,750	0.60	10,852	3M	114B
1401/03/31	34,050	32,400	34,450	33,550	(2.33)	12,360	5M	165B
1401/03/30	33,850	33,500	35,350	34,350	1.33	12,115	5M	170B
1401/03/29	34,550	33,300	35,000	33,900	(4.24)	21,527	8M	280B
1401/03/28	37,500	34,850	37,500	35,400	(4.19)	18,479	6M	208B
1401/03/25	36,550	35,800	37,750	36,950	0.41	20,215	5M	191B
1401/03/24	38,000	36,250	38,100	36,800	(4.17)	33,827	9M	344B
1401/03/23	38,800	37,850	39,450	38,400	(0.13)	31,826	9M	339B
1401/03/22	38,800	38,200	39,700	38,450	(5.3)	39,334	11M	440B
1401/03/21	41,500	39,000	42,500	40,600	0.87	53,965	14M	557B
1401/03/18	38,600	38,600	40,350	40,250	5.64	48,823	16M	658B
1401/03/17	38,000	37,650	39,600	38,100	(4.87)	148,163	20M	760B
1401/03/16	41,650	39,650	41,650	40,050	(4.98)	76,765	9M	351B
1401/03/11	43,450	41,650	43,800	42,150	(4.85)	511,518	53M	2T
1401/03/08	44,300	44,300	44,300	44,300	5.98	25,260	3M	120B
1401/03/07	41,800	41,800	41,800	41,800	5.96	60,307	6M	268B
1401/03/04	39,450	39,450	39,450	39,450	5.91	20,190	2M	85B
1401/03/03	37,250	37,250	37,250	37,250	5.97	11,923	2M	59B
1401/03/02	35,150	35,150	35,150	35,150	5.87	46,450	3M	117B
1401/03/01	33,200	33,200	33,200	33,200	5.90	6,731	1M	35B
1401/02/31	31,350	31,350	31,350	31,350	5.91	6,754	961K	30B
1401/02/28	30,150	30,150	30,150	29,600	4.04	5,612	653K	20B
1401/02/27	29,800	29,800	29,800	28,450	1.17	2,748	185K	6B
1401/02/26	28,121	28,121	28,121	28,121	2712.10	1,661,604	120M	3T