Name: بیمه حافظ
Creator: حال و هوا

جدول آخرین قیمت و نمودار
بیمه حافظ
وحافظ(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	2,458	2,342	2,460	2,364	(2.07)	390	24M	56B
1405/06/24	2,354	2,299	2,423	2,414	2.59	284	28M	67B
1405/06/23	2,362	2,349	2,405	2,353	(2.81)	368	50M	117B
1405/06/22	2,524	2,383	2,524	2,421	(1.43)	657	50M	122B
1405/06/21	2,467	2,395	2,467	2,456	2.50	288	23M	57B
1405/06/18	2,415	2,317	2,448	2,396	0.80	510	43M	102B
1405/06/17	2,335	2,272	2,388	2,377	2.50	524	44M	103B
1405/06/16	2,278	2,278	2,332	2,319	2.38	550	50M	116B
1405/06/15	2,258	2,222	2,275	2,265	2.54	376	35M	78B
1405/06/14	2,160	2,160	2,270	2,209	0.18	289	24M	53B
1405/06/11	2,188	2,188	2,269	2,205	(2.22)	429	38M	84B
1405/06/10	2,287	2,182	2,316	2,255	0.27	594	35M	80B
1405/06/09	2,261	2,244	2,311	2,249	(2.77)	590	54M	122B
1405/06/08	2,275	2,240	2,337	2,313	1.94	615	51M	118B
1405/06/07	2,275	2,240	2,337	2,313	1.94	615	51M	118B
1405/06/04	2,317	2,200	2,317	2,269	0.84	651	47M	108B
1405/06/03	2,188	2,188	2,257	2,250	2.65	327	29M	65B
1405/06/02	2,182	2,182	2,248	2,192	(2.53)	485	54M	117B
1405/06/01	2,319	2,240	2,319	2,249	(2.6)	200	18M	40B
1405/05/31	2,300	2,274	2,340	2,309	1.54	103	8M	19B
1405/05/28	2,266	2,265	2,304	2,274	(2.61)	317	24M	55B
1405/05/27	2,351	2,271	2,351	2,335	2.28	585	72M	168B
1405/05/26	2,283	2,283	2,283	2,283	2.98	33	2M	4B
1405/05/25	2,217	2,217	2,217	2,217	2.97	63	13M	28B
1405/05/24	2,163	2,061	2,184	2,153	1.51	311	18M	40B
1405/05/21	2,158	2,098	2,161	2,121	(1.85)	401	30M	63B
1405/05/20	2,158	2,098	2,161	2,121	(1.85)	401	30M	63B
1405/05/19	2,172	2,110	2,195	2,161	0.70	198	16M	34B
1405/05/18	2,160	2,142	2,202	2,146	(2.81)	241	28M	59B
1405/05/17	2,215	2,183	2,246	2,208	1.24	585	53M	118B
1405/05/14	2,187	2,150	2,187	2,181	2.68	502	74M	162B
1405/05/13	2,087	2,087	2,214	2,124	(1.26)	1,610	254M	539B
1405/05/12	2,087	2,087	2,214	2,124	(1.26)	1,610	254M	539B
1405/05/11	2,099	2,099	2,099	2,151	(0.55)	17	1M	3B
1405/05/10	2,101	2,101	2,101	2,163	(0.09)	6	181K	381M
1405/05/07	2,165	2,165	2,165	2,165	(2.96)	6	340K	737M
1405/05/06	2,231	2,231	2,231	2,231	(3.0)	8	556K	1B
1405/05/05	2,300	2,300	2,300	2,300	(2.99)	9	322K	740M
1405/04/29	2,379	2,379	2,500	2,408	(1.79)	123	7M	17B
1405/04/28	2,383	2,383	2,383	2,452	(0.16)	5	500K	1B
1405/04/27	2,387	2,387	2,387	2,456	(0.16)	5	482K	1B
1405/04/24	2,460	2,460	2,460	2,460	(3.0)	11	730K	2B
1405/04/23	2,460	2,460	2,460	2,460	(3.0)	3	44K	109M
1405/04/22	2,460	2,460	2,460	2,460	(3.0)	3	126K	311M
1405/04/21	2,460	2,460	2,460	2,460	(3.0)	4	166K	409M
1405/04/20	2,560	2,525	2,561	2,536	(2.57)	31	2M	5B
1405/04/17	2,642	2,490	2,642	2,603	1.44	215	16M	41B
1405/04/16	2,483	2,483	2,634	2,566	0.31	104	14M	36B
1405/04/15	2,558	2,558	2,558	2,558	(3.0)	20	2M	5B
1405/04/14	2,558	2,558	2,558	2,558	(3.0)	20	2M	5B
1405/04/13	2,558	2,558	2,558	2,558	(3.0)	20	2M	5B
1405/04/10	2,558	2,558	2,558	2,558	(3.0)	20	2M	5B
1405/04/09	2,637	2,637	2,637	2,637	(2.98)	14	1M	4B
1405/04/08	2,718	2,718	2,718	2,718	(3.0)	8	832K	2B
1405/04/07	2,718	2,718	2,718	2,718	(3.0)	2	112K	306M
1405/04/06	2,802	2,802	2,802	2,802	(2.98)	8	244K	683M
1405/04/03	2,812	2,812	2,812	2,888	(0.35)	21	972K	3B
1405/04/01	2,816	2,816	2,816	2,898	(0.17)	12	454K	1B
1405/03/31	2,833	2,833	2,833	2,903	(0.58)	47	2M	5B
1405/03/30	3,040	2,866	3,042	2,920	(1.15)	112	7M	20B
1405/03/27	2,960	2,890	2,964	2,954	2.64	335	24M	70B
1405/03/26	2,885	2,723	2,885	2,878	2.75	524	41M	118B
1405/03/25	2,801	2,801	2,801	2,801	2.98	10	409K	1B
1405/03/24	2,720	2,720	2,720	2,720	2.99	15	1M	3B
1405/03/23	2,641	2,641	2,641	2,641	2.96	11	921K	2B
1405/03/20	2,565	2,565	2,565	2,565	2.97	71	9M	23B
1405/03/19	2,491	2,491	2,491	2,491	2.98	60	9M	23B
1405/03/18	2,383	2,383	2,525	2,419	(1.51)	101	8M	20B
1405/03/17	2,410	2,410	2,457	2,456	2.93	120	10M	25B
1405/03/16	2,384	2,384	2,438	2,386	(2.89)	52	2M	5B
1405/03/13	2,457	2,457	2,457	2,457	(2.96)	20	609K	1B
1405/03/12	2,532	2,532	2,532	2,532	(2.99)	33	2M	4B
1405/03/11	2,700	2,591	2,700	2,614	(2.13)	59	2M	5B
1405/03/10	2,670	2,640	2,672	2,671	2.93	117	8M	22B
1405/03/09	2,595	2,595	2,595	2,595	2.98	52	5M	12B
1405/03/06	2,511	2,511	2,608	2,520	(2.63)	64	3M	8B
1405/03/05	2,511	2,511	2,608	2,520	(2.63)	64	3M	8B
1405/03/04	2,642	2,530	2,642	2,588	0.86	56	2M	6B
1405/03/03	2,566	2,436	2,566	2,566	2.97	56	4M	9B
1405/03/02	2,492	2,485	2,492	2,492	2.98	32	3M	6B
1404/12/09	2,430	2,410	2,488	2,420	0.0	9	522K	1B
1404/12/06	2,368	2,368	2,490	2,420	(0.86)	63	7M	17B
1404/12/05	2,441	2,441	2,441	2,441	(2.98)	12	2M	5B
1404/12/04	2,516	2,516	2,516	2,516	(2.97)	26	3M	8B
1404/12/03	2,610	2,521	2,610	2,593	(0.19)	39	2M	6B
1404/11/28	2,601	2,574	2,601	2,598	0.93	17	2M	6B
1404/11/27	2,604	2,531	2,606	2,574	1.70	45	3M	7B
1404/11/26	2,540	2,500	2,575	2,531	1.08	42	2M	5B
1404/11/25	2,490	2,480	2,526	2,504	2.08	54	2M	5B
1404/11/21	2,453	2,453	2,453	2,453	(2.97)	26	3M	7B
1404/11/20	2,570	2,472	2,570	2,528	(0.78)	31	2M	6B
1404/11/19	2,548	2,490	2,551	2,548	2.87	280	33M	84B
1404/11/18	2,520	2,450	2,521	2,477	1.10	28	3M	7B
1404/11/13	2,397	2,397	2,425	2,450	(0.85)	39	2M	6B
1404/11/12	2,406	2,406	2,406	2,471	(0.36)	13	928K	2B
1404/11/11	2,501	2,409	2,501	2,480	(0.12)	38	2M	5B
1404/11/08	2,411	2,411	2,538	2,483	(0.08)	34	570K	1B
1404/11/07	2,415	2,415	2,450	2,485	(0.16)	21	532K	1B
1404/11/06	2,426	2,426	2,427	2,489	(0.48)	19	1M	3B
1404/11/05	2,441	2,441	2,441	2,501	(0.6)	24	2M	4B
1404/11/04	2,610	2,468	2,610	2,516	(1.1)	79	8M	20B
1404/11/01	2,544	2,544	2,600	2,544	(2.97)	87	9M	23B
1404/10/30	2,700	2,619	2,700	2,622	(2.85)	15	570K	1B
1404/10/29	2,740	2,671	2,750	2,699	(1.96)	89	6M	16B
1404/10/28	2,753	2,753	2,760	2,753	(3.0)	56	5M	15B
1404/10/24	2,860	2,759	2,860	2,838	(0.21)	60	3M	10B
1404/10/23	2,950	2,794	2,950	2,844	(1.25)	41	4M	10B
1404/10/22	2,900	2,828	2,930	2,880	(1.2)	81	7M	20B
1404/10/21	2,980	2,827	2,980	2,915	0.03	128	4M	11B
1404/10/20	2,870	2,870	2,870	2,914	(1.49)	45	4M	12B
1404/10/15	2,908	2,906	3,020	2,958	(1.24)	144	8M	23B
1404/10/14	3,108	2,928	3,108	2,995	(0.76)	177	19M	58B
1404/10/10	3,018	3,018	3,018	3,018	2.97	24	2M	6B
1404/10/09	2,931	2,931	2,931	2,931	2.99	30	3M	7B
1404/10/08	2,846	2,846	2,846	2,846	2.97	45	3M	10B
1404/10/07	2,764	2,764	2,764	2,764	2.98	48	4M	11B
1404/10/06	2,684	2,684	2,684	2,684	2.99	75	8M	22B
1404/10/03	2,606	2,606	2,606	2,606	2.96	13	850K	2B
1404/10/02	2,531	2,531	2,531	2,531	2.97	11	245K	621M
1404/10/01	2,458	2,458	2,458	2,458	2.97	2	200K	492M
1404/09/22	5,000	4,812	5,002	4,929	(0.63)	283	9M	46B
1404/09/19	5,010	4,920	5,010	4,960	0.20	115	5M	27B
1404/09/18	4,970	4,940	5,050	4,950	(2.75)	116	3M	12B
1404/09/17	5,170	4,930	5,180	5,090	0.39	106	4M	20B
1404/09/16	5,240	5,010	5,250	5,070	(1.74)	233	9M	46B
1404/09/15	5,300	5,090	5,310	5,160	(1.53)	169	9M	47B
1404/09/12	5,440	5,170	5,440	5,240	(1.5)	196	9M	48B
1404/09/11	5,340	5,290	5,350	5,320	2.31	108	3M	17B
1404/09/10	5,200	5,200	5,200	5,200	2.97	109	3M	14B
1404/09/09	5,050	5,000	5,060	5,050	2.64	41	2M	11B
1404/09/08	4,870	4,870	4,970	4,920	(1.8)	21	462K	2B
1404/09/05	5,060	4,970	5,060	5,010	(2.15)	46	3M	12B
1404/09/04	5,050	5,000	5,180	5,120	(0.39)	31	688K	3B
1404/09/02	5,290	5,200	5,290	5,140	0.0	4	21K	110M
1404/09/01	5,260	5,220	5,260	5,140	0.59	36	732K	4B
1404/08/28	5,300	5,100	5,300	5,110	(0.97)	32	1M	5B
1404/08/27	5,340	5,100	5,340	5,160	(1.15)	17	166K	860M
1404/08/26	5,210	5,210	5,490	5,220	(2.79)	70	2M	10B
1404/08/25	5,370	5,370	5,370	5,370	(2.89)	15	363K	2B
1404/08/24	5,640	5,400	5,650	5,530	(0.54)	53	2M	12B
1404/08/21	5,590	5,420	5,590	5,560	(0.36)	28	1M	7B
1404/08/20	5,660	5,380	5,660	5,580	0.72	46	2M	12B
1404/08/19	5,600	5,440	5,650	5,540	(1.07)	72	2M	10B
1404/08/18	5,650	5,490	5,740	5,600	(0.88)	72	3M	15B
1404/08/17	5,670	5,440	5,710	5,650	1.25	45	2M	10B
1404/08/14	5,780	5,580	5,780	5,580	(2.96)	36	3M	14B
1404/08/13	5,780	5,520	5,780	5,750	1.77	37	2M	9B
1404/08/12	5,850	5,610	5,850	5,650	(2.25)	153	9M	49B
1404/08/11	5,850	5,630	5,850	5,780	0.0	49	2M	13B
1404/08/10	5,760	5,710	5,840	5,780	1.76	47	1M	7B
1404/08/07	5,710	5,540	5,810	5,680	0.18	44	2M	11B
1404/08/06	5,580	5,570	5,900	5,670	(1.22)	64	3M	18B
1404/08/05	5,740	5,740	5,740	5,740	(2.88)	22	660K	4B
1404/08/04	5,970	5,800	5,990	5,910	(1.01)	36	2M	12B
1404/08/03	6,000	5,820	6,000	5,970	0.17	43	2M	9B
1404/07/30	5,970	5,860	5,970	5,960	2.76	81	2M	13B
1404/07/29	5,760	5,670	5,840	5,800	2.29	68	2M	12B
1404/07/28	5,750	5,540	5,750	5,670	(0.7)	43	2M	12B
1404/07/27	5,850	5,680	5,850	5,710	(2.39)	93	5M	29B
1404/07/26	5,810	5,700	5,880	5,850	0.86	18	1M	8B
1404/07/23	5,620	5,620	5,860	5,800	0.17	28	2M	13B
1404/07/22	5,900	5,700	5,900	5,790	(1.36)	76	4M	21B
1404/07/21	5,950	5,740	5,950	5,870	(0.68)	47	3M	15B
1404/07/20	5,930	5,730	5,930	5,910	0.51	56	2M	10B
1404/07/19	5,880	5,660	5,990	5,880	1.03	27	2M	10B
1404/07/16	5,820	5,650	5,820	5,820	0.0	20	585K	3B
1404/07/15	5,680	5,680	5,850	5,820	(0.34)	50	2M	11B
1404/07/14	5,690	5,690	5,880	5,840	0.17	26	2M	10B
1404/07/13	5,930	5,860	5,930	5,830	0.17	14	533K	3B
1404/07/12	5,660	5,620	5,940	5,820	0.52	76	4M	21B
1404/07/09	5,700	5,700	5,700	5,790	0.0	8	44K	251M
1404/07/08	5,630	5,630	5,830	5,790	0.0	38	2M	13B
1404/07/07	5,670	5,670	5,800	5,790	0.0	6	30K	170M
1404/07/02	5,640	5,620	5,850	5,790	0.0	12	307K	2B
1404/07/01	5,640	5,640	5,640	5,790	0.0	2	1K	8M
1404/06/31	5,610	5,610	5,950	5,790	0.17	35	893K	5B
1404/06/30	5,610	5,610	5,610	5,780	0.0	8	60K	337M
1404/06/29	5,630	5,630	5,630	5,780	(0.34)	14	384K	2B
1404/06/26	5,630	5,630	5,640	5,800	0.0	4	23K	132M
1404/06/25	5,630	5,630	5,630	5,800	0.0	5	51K	285M
1404/06/24	5,650	5,640	5,650	5,800	(0.17)	14	162K	913M
1404/06/23	5,670	5,670	5,690	5,810	(0.17)	16	310K	2B
1404/06/22	5,660	5,660	5,690	5,820	0.0	10	59K	338M
1404/06/18	6,050	5,730	6,050	5,820	(1.36)	51	2M	10B
1404/06/17	5,740	5,740	5,750	5,900	(0.17)	11	198K	1B
1404/06/16	5,740	5,740	5,740	5,910	0.0	8	66K	380M
1404/06/15	5,750	5,750	5,760	5,910	(0.17)	11	241K	1B
1404/06/12	5,790	5,770	5,820	5,920	(0.34)	21	339K	2B
1404/06/11	5,840	5,840	5,980	5,940	(1.33)	42	2M	9B
1404/06/09	5,880	5,880	5,880	6,020	(0.66)	9	657K	4B
1404/06/08	5,920	5,920	5,920	6,060	(0.66)	11	650K	4B
1404/06/05	6,120	5,940	6,160	6,100	(0.33)	58	3M	20B
1404/06/04	6,200	5,980	6,200	6,120	1.16	32	2M	15B
1404/06/03	6,150	5,970	6,150	6,050	(1.63)	52	2M	14B
1404/06/01	6,190	5,990	6,190	6,150	(0.16)	29	943K	6B
1404/05/29	6,140	5,910	6,200	6,160	1.15	60	4M	27B
1404/05/28	6,200	5,970	6,200	6,090	(0.98)	104	6M	34B
1404/05/27	6,210	6,020	6,220	6,150	(0.81)	155	9M	53B
1404/05/26	6,210	6,210	6,210	6,200	2.82	45	3M	20B
1404/05/25	6,030	6,030	6,030	6,030	2.90	57	4M	26B
1404/05/22	5,860	5,860	5,860	5,860	2.99	95	7M	39B
1404/05/21	5,690	5,690	5,690	5,690	2.89	91	7M	40B
1404/05/20	5,500	5,500	5,770	5,530	(2.47)	50	3M	16B
1404/05/19	5,670	5,670	5,670	5,670	(4.87)	2	20K	113M
1404/05/14	5,800	5,800	5,800	5,960	(0.17)	1	200K	1B
1404/05/12	5,820	5,820	5,820	5,970	(0.5)	6	600K	3B
1404/05/11	5,850	5,850	5,850	6,000	(0.5)	5	600K	4B
1404/05/08	5,890	5,890	5,890	6,030	(0.66)	8	800K	5B
1404/05/07	5,930	5,920	5,930	6,070	(0.49)	6	509K	3B
1404/05/06	5,970	5,970	5,980	6,100	(0.81)	41	978K	6B
1404/05/05	6,150	5,970	6,150	6,150	0.0	169	22M	137B
1404/04/28	6,070	6,070	6,070	6,190	(0.96)	15	1M	7B
1404/04/25	6,120	6,120	6,120	6,250	(0.79)	13	920K	6B
1404/04/24	6,160	6,160	6,160	6,300	(0.79)	8	800K	5B
1404/04/23	6,210	6,210	6,210	6,350	(0.78)	10	850K	5B
1404/04/22	6,250	6,250	6,250	6,400	(0.62)	10	650K	4B
1404/04/21	6,290	6,290	6,290	6,440	(0.62)	13	645K	4B
1404/04/17	6,480	6,480	6,490	6,480	(2.99)	120	11M	74B
1404/04/10	6,680	6,680	6,680	6,680	(2.91)	213	20M	133B
1404/03/21	6,950	6,830	6,950	6,880	(2.27)	129	8M	55B
1404/03/20	7,250	7,060	7,250	7,040	0.0	9	231K	2B
1404/03/13	7,150	6,910	7,150	7,040	0.43	31	787K	6B
1404/03/12	6,900	6,900	7,080	7,010	1.74	108	4M	30B
1404/03/11	6,940	6,880	7,000	6,890	(2.82)	117	6M	40B
1404/03/10	7,140	6,990	7,170	7,090	(1.53)	174	9M	66B
1404/03/07	7,300	7,150	7,380	7,200	(1.64)	129	6M	40B
1404/03/06	7,130	7,120	7,400	7,320	1.81	185	5M	35B
1404/03/05	7,190	7,050	7,330	7,190	0.84	121	4M	32B
1404/03/04	7,230	7,050	7,260	7,130	1.13	97	2M	18B
1404/03/03	6,890	6,890	7,070	7,050	2.62	157	4M	29B
1404/02/31	6,500	6,490	6,880	6,870	2.84	241	6M	42B
1404/02/30	6,670	6,660	6,860	6,680	(2.62)	338	19M	128B
1404/02/29	6,960	6,620	6,960	6,860	1.48	487	30M	204B
1404/02/28	6,770	6,770	6,770	6,760	2.74	57	3M	20B
1404/02/27	6,600	6,600	6,600	6,580	2.65	48	3M	19B
1404/02/24	6,420	6,420	6,420	6,410	2.72	55	3M	21B
1404/02/23	6,240	6,240	6,240	6,240	2.97	58	4M	23B
1404/02/22	6,060	6,060	6,060	6,060	2.89	54	4M	27B
1404/02/21	5,890	5,800	5,890	5,890	2.97	109	6M	36B
1404/02/20	5,800	5,700	5,800	5,720	(2.56)	75	3M	18B
1404/02/17	5,610	5,610	5,910	5,870	2.26	240	8M	50B
1404/02/16	5,710	5,710	5,710	5,740	(2.38)	46	3M	16B
1404/02/15	5,900	5,780	5,900	5,880	(1.18)	33	1M	8B
1404/02/14	5,830	5,820	5,900	5,950	(0.83)	79	1M	7B
1404/02/13	5,960	5,900	6,080	6,000	1.01	105	5M	29B
1404/02/10	6,100	5,780	6,120	5,940	(0.17)	289	10M	58B
1404/02/09	5,970	5,820	5,970	5,950	2.59	439	25M	150B
1404/02/08	5,820	5,820	5,820	5,800	2.47	56	3M	19B
1404/02/07	5,660	5,550	5,660	5,660	2.91	168	8M	48B
1404/02/06	5,210	5,210	5,500	5,500	3.00	115	6M	35B
1404/02/03	5,430	5,130	5,430	5,340	1.14	550	22M	119B
1404/02/02	5,170	5,170	5,470	5,280	(0.75)	299	19M	101B
1404/02/01	5,170	5,170	5,170	5,320	0.0	2	50K	257M
1404/01/31	5,180	5,180	5,180	5,320	(0.19)	12	300K	2B
1404/01/30	5,220	5,220	5,220	5,330	(0.93)	19	1M	6B
1404/01/27	5,280	5,280	5,280	5,380	(1.1)	14	1M	6B
1404/01/26	5,340	5,340	5,340	5,440	(1.09)	21	1M	7B
1404/01/25	5,400	5,400	5,400	5,500	(1.08)	23	1M	7B
1404/01/24	5,490	5,490	5,490	5,560	(1.59)	33	2M	11B
1404/01/23	5,550	5,550	5,550	5,650	(1.22)	16	1M	8B
1404/01/20	5,610	5,610	5,610	5,720	(1.04)	19	1M	7B
1404/01/19	5,710	5,710	5,710	5,780	(1.7)	39	2M	12B
1404/01/18	5,970	5,630	5,970	5,880	1.38	544	28M	166B
1404/01/17	5,600	5,600	5,860	5,800	1.93	279	9M	55B
1404/01/16	5,730	5,590	5,730	5,690	2.15	749	42M	238B
1404/01/10	5,570	5,570	5,570	5,570	2.96	71	4M	21B
1404/01/09	5,420	5,420	5,420	5,410	2.66	81	4M	19B
1404/01/06	5,300	5,300	5,300	5,270	2.33	69	3M	17B
1404/01/05	5,170	5,170	5,170	5,150	2.53	64	4M	18B
1403/12/28	5,023	5,023	5,023	5,023	2.99	68	4M	22B
1403/12/27	4,988	4,988	4,988	4,877	0.70	23	1M	5B
1403/12/26	4,843	4,843	4,843	4,843	3.00	91	6M	28B
1403/12/25	4,651	4,600	4,719	4,702	2.62	126	6M	31B
1403/12/22	4,598	4,500	4,617	4,582	1.89	453	24M	110B
1403/12/21	4,498	4,428	4,498	4,497	2.98	289	23M	102B
1403/12/20	4,385	4,385	4,385	4,367	2.56	63	4M	18B
1403/12/19	4,258	4,258	4,258	4,258	3.00	144	11M	47B
1403/12/18	4,211	4,211	4,211	4,134	1.10	38	2M	8B
1403/12/15	4,176	4,176	4,176	4,089	0.84	18	2M	6B
1403/12/14	4,103	4,103	4,103	4,055	1.78	49	3M	13B
1403/12/13	3,984	3,983	3,984	3,984	3.00	264	16M	65B
1403/12/12	3,868	3,868	3,868	3,868	2.98	152	11M	42B
1403/12/11	3,590	3,589	3,809	3,756	1.54	128	7M	27B
1403/12/08	0	3,601	3,823	3,699	(0.35)	124	4M	16B
1403/12/07	3,666	3,666	3,772	3,712	1.34	57	2M	9B
1403/12/06	3,632	3,632	3,798	3,663	(2.16)	151	4M	16B
1403/12/05	3,667	3,666	3,700	3,744	(0.93)	53	2M	6B
1403/12/04	3,701	3,696	3,745	3,779	(0.81)	52	1M	5B
1403/12/01	3,700	3,700	3,755	3,810	(0.1)	21	207K	772M
1403/11/30	3,934	3,710	3,935	3,814	(0.18)	53	1M	5B
1403/11/29	4,000	3,818	4,000	3,821	(2.92)	116	5M	20B
1403/11/28	3,846	3,846	3,902	3,936	(0.68)	49	1M	5B
1403/11/27	3,884	3,884	3,885	3,963	(1.02)	45	2M	7B
1403/11/21	4,005	4,004	4,005	4,004	(2.98)	86	6M	22B
1403/11/17	4,299	4,079	4,299	4,127	(1.85)	102	3M	12B
1403/11/16	4,204	4,204	4,231	4,205	(2.95)	93	5M	20B
1403/11/15	4,232	4,231	4,232	4,333	(0.64)	27	955K	4B
1403/11/14	4,292	4,291	4,300	4,361	(1.4)	59	2M	9B
1403/11/13	4,338	4,337	4,338	4,423	(1.07)	36	2M	7B
1403/11/10	4,377	4,375	4,400	4,471	(0.86)	53	1M	6B
1403/11/08	4,463	4,462	4,464	4,510	(1.96)	115	3M	13B
1403/11/07	4,767	4,492	4,767	4,600	(0.65)	60	2M	11B
1403/11/06	4,521	4,518	4,757	4,630	(0.56)	42	1M	5B
1403/11/03	4,481	4,481	4,746	4,656	1.04	73	2M	8B
1403/11/02	4,571	4,571	4,586	4,608	(2.21)	78	3M	14B
1403/11/01	4,637	4,623	4,670	4,712	(1.11)	43	2M	7B
1403/10/30	4,644	4,644	4,799	4,765	(0.46)	52	708K	3B
1403/10/29	4,675	4,674	4,675	4,787	(0.64)	48	887K	4B
1403/10/26	4,810	4,794	4,850	4,818	(2.51)	66	3M	16B
1403/10/24	4,824	4,823	4,891	4,942	(0.6)	56	907K	4B
1403/10/23	4,980	4,820	5,040	4,972	0.12	139	10M	49B
1403/10/22	4,990	4,946	5,080	4,966	0.42	117	5M	27B
1403/10/19	4,946	4,945	4,946	4,945	2.98	95	4M	22B
1403/10/18	4,811	4,779	4,811	4,802	2.80	91	4M	20B
1403/10/17	4,779	4,700	4,779	4,671	0.67	38	1M	5B
1403/10/16	4,600	4,530	4,646	4,640	2.86	90	5M	23B
1403/10/15	4,595	4,530	4,595	4,511	1.10	74	2M	8B
1403/10/12	4,431	4,428	4,543	4,462	(2.23)	151	3M	15B
1403/10/11	4,550	4,545	4,551	4,564	(2.58)	96	4M	16B
1403/10/10	4,664	4,664	4,700	4,685	(2.56)	114	4M	16B
1403/10/09	4,747	4,719	4,747	4,808	(1.15)	54	2M	8B
1403/10/08	4,721	4,715	5,000	4,864	0.08	60	1M	7B
1403/10/05	4,820	4,790	5,010	4,860	(1.42)	82	3M	15B
1403/10/04	4,990	4,860	4,990	4,930	1.65	97	2M	12B
1403/10/03	4,790	4,790	4,910	4,850	1.68	81	2M	11B
1403/10/02	4,800	4,770	4,800	4,770	(2.85)	153	5M	24B
1403/10/01	4,930	4,880	5,050	4,910	(2.39)	228	7M	37B
1403/09/28	5,030	5,030	5,170	5,030	(2.9)	112	4M	18B
1403/09/27	5,180	5,180	5,190	5,180	(2.81)	79	4M	18B
1403/09/26	5,330	5,330	5,350	5,330	(2.91)	172	9M	46B
1403/09/25	5,440	5,390	5,620	5,490	(1.08)	225	9M	48B
1403/09/24	5,350	5,350	5,630	5,550	1.28	276	8M	45B
1403/09/21	5,480	5,480	5,550	5,480	(2.84)	285	8M	45B
1403/09/20	5,640	5,630	5,640	5,640	2.92	146	5M	30B
1403/09/14	5,481	5,400	5,481	5,480	2.97	308	16M	88B
1403/09/13	5,322	5,300	5,322	5,322	3.00	239	9M	48B
1403/09/12	5,166	5,100	5,167	5,167	2.99	224	11M	55B
1403/09/11	4,830	4,830	5,100	5,017	1.31	220	8M	40B
1403/09/10	4,901	4,821	5,069	4,952	(0.36)	605	14M	68B
1403/09/07	4,990	4,970	5,000	4,970	(2.93)	229	7M	36B
1403/09/06	5,280	5,080	5,280	5,120	(2.1)	240	7M	33B
1403/09/05	5,230	5,190	5,450	5,230	(2.24)	667	22M	113B
1403/09/04	5,560	5,270	5,560	5,350	(1.47)	813	29M	153B
1403/09/03	5,430	5,330	5,430	5,430	2.82	498	33M	180B
1403/08/30	5,376	5,376	5,376	5,281	1.17	40	2M	9B
1403/08/29	5,317	5,317	5,317	5,220	1.10	30	2M	8B
1403/08/28	5,231	5,231	5,231	5,163	1.65	42	2M	12B
1403/08/27	5,098	5,098	5,098	5,079	2.61	73	4M	18B
1403/08/26	4,799	4,799	5,095	4,950	0.06	510	28M	140B
1403/08/23	4,810	4,810	4,810	4,947	(0.22)	8	296K	1B
1403/08/22	4,818	4,818	4,818	4,958	(0.18)	7	254K	1B
1403/08/20	4,722	4,722	4,722	4,967	(0.06)	6	57K	267M
1403/08/12	4,821	4,821	4,821	4,970	0.0	1	11K	51M
1403/08/06	4,970	4,970	4,970	4,970	(2.93)	3	51K	251M
1403/07/08	5,120	5,120	5,120	5,120	(0.97)	1	10K	50M
1403/07/04	5,170	5,170	5,170	5,170	(2.82)	2	82K	425M
1403/07/03	5,180	5,180	5,180	5,320	(0.19)	8	266K	1B
1403/07/02	5,180	5,180	5,180	5,330	0.0	1	71K	368M
1403/07/01	5,080	5,080	5,080	5,330	(0.19)	5	101K	512M
1403/06/28	5,180	5,180	5,180	5,340	0.0	1	71K	368M
1403/06/27	5,180	5,180	5,180	5,340	0.0	1	71K	368M
1403/06/26	5,180	5,180	5,180	5,340	0.0	3	81K	420M
1403/06/24	5,180	5,180	5,180	5,340	0.0	1	10K	52M
1403/06/19	5,180	5,180	5,180	5,340	0.0	3	80K	414M
1403/05/16	5,290	5,290	5,290	5,340	0.0	1	71K	376M
1403/04/20	5,340	5,340	5,340	5,340	(4.98)	1	12K	62M
1403/04/19	5,460	5,460	5,460	5,620	0.0	1	10K	55M
1403/04/16	5,460	5,460	5,460	5,620	0.0	6	104K	568M
1403/04/13	5,460	5,460	5,460	5,620	0.0	2	191K	1B
1403/04/12	5,620	5,620	5,620	5,620	(4.91)	4	152K	852M
1403/04/09	5,740	5,740	5,740	5,910	0.0	1	16K	89M
1403/04/06	5,800	5,800	5,800	5,910	0.0	6	143K	828M
1403/04/04	5,800	5,800	5,800	5,910	0.0	7	121K	702M
1403/04/02	5,800	5,800	5,800	5,910	0.0	6	111K	646M
1403/03/26	5,800	5,800	5,800	5,910	0.0	2	71K	412M
1403/03/21	5,800	5,800	5,800	5,910	0.0	1	71K	412M
1403/03/20	5,800	5,800	5,800	5,910	0.0	2	71K	412M
1403/03/19	5,800	5,800	5,800	5,910	0.0	1	71K	412M
1403/03/12	5,800	5,800	5,800	5,910	0.0	1	17K	100M
1403/03/08	5,800	5,800	5,800	5,910	0.0	2	54K	313M
1403/03/06	5,800	5,800	5,800	5,910	0.0	1	71K	412M
1403/03/05	5,800	5,800	5,800	5,910	0.0	6	169K	980M
1403/03/01	5,800	5,800	5,800	5,910	0.0	1	71K	412M
1403/02/30	5,740	5,740	5,740	5,910	0.0	2	71K	408M
1403/02/29	5,740	5,740	5,740	5,910	0.0	3	88K	504M
1403/02/26	5,740	5,740	5,740	5,910	0.0	1	71K	408M
1403/02/25	5,740	5,740	5,740	5,910	0.0	2	80K	459M
1403/02/19	5,760	5,760	5,760	5,910	(0.34)	171	12M	68B
1403/02/18	5,760	5,760	5,760	5,930	0.0	9	197K	1B
1403/02/17	5,760	5,760	5,760	5,930	0.0	6	141K	809M
1403/02/16	5,760	5,760	5,760	5,930	0.0	5	148K	852M
1403/02/12	5,930	5,930	5,930	5,930	(4.97)	16	452K	3B
1403/02/11	6,060	6,060	6,060	6,240	0.0	1	16K	100M
1403/02/10	6,060	6,060	6,060	6,240	0.0	1	9K	55M
1403/02/09	6,060	6,060	6,060	6,240	0.0	4	110K	669M
1403/02/05	6,060	6,060	6,060	6,240	0.0	4	33K	198M
1403/02/04	6,240	6,240	6,240	6,240	(4.88)	2	53K	330M
1403/02/03	6,370	6,370	6,370	6,560	0.0	2	26K	165M
1403/02/02	6,370	6,370	6,370	6,560	0.0	1	8K	51M
1403/01/29	6,500	6,500	6,500	6,560	0.0	16	1M	8B
1403/01/27	6,560	6,560	6,560	6,560	(0.91)	1	8K	51M
1403/01/21	6,430	6,430	6,430	6,620	0.0	4	27K	175M
1403/01/08	6,430	6,430	6,430	6,620	0.0	1	8K	51M
1403/01/07	6,430	6,430	6,430	6,620	0.0	1	10K	64M
1403/01/06	6,620	6,620	6,620	6,620	(4.89)	11	134K	887M
1403/01/05	6,760	6,760	6,760	6,960	0.0	2	17K	117M
1402/12/28	6,760	6,760	6,760	6,960	0.0	6	82K	552M
1402/12/27	6,760	6,760	6,760	6,960	0.0	5	141K	957M
1402/12/26	6,760	6,760	6,760	6,960	0.0	3	26K	173M
1402/12/23	6,760	6,760	6,760	6,960	0.0	6	92K	625M
1402/12/16	6,760	6,760	6,760	6,960	0.0	1	4K	30M
1402/12/14	6,760	6,760	6,760	6,960	0.0	1	14K	95M
1402/12/13	6,760	6,760	6,760	6,960	0.0	31	294K	2B
1402/12/12	6,760	6,760	6,760	6,960	0.0	32	2M	12B
1402/12/02	7,190	6,790	7,190	6,960	(0.43)	397	26M	181B
1402/12/01	7,100	7,100	7,100	6,990	1.30	490	42M	300B
1402/11/30	7,090	7,090	7,090	6,900	0.15	64	5M	37B
1402/11/29	7,090	7,090	7,090	6,890	0.0	32	1M	11B
1402/11/28	7,060	6,660	7,060	6,890	0.44	208	15M	104B
1402/11/25	6,860	6,860	6,860	6,860	4.89	63	4M	27B
1402/11/24	6,730	6,730	6,730	6,540	0.0	22	1M	9B
1402/11/23	6,730	6,730	6,730	6,540	0.0	12	282K	2B
1402/11/21	6,730	6,730	6,730	6,540	0.0	10	571K	4B
1402/11/18	6,730	6,730	6,730	6,540	0.0	8	209K	1B
1402/11/17	6,730	6,730	6,730	6,540	0.0	10	391K	3B
1402/11/16	6,540	6,540	6,540	6,540	4.98	12	301K	2B
1402/11/15	6,410	6,410	6,410	6,230	0.0	25	1M	9B
1402/11/14	6,410	6,410	6,410	6,230	0.0	12	197K	1B
1402/11/11	6,410	6,410	6,410	6,230	0.0	14	526K	3B
1402/11/10	6,410	6,410	6,410	6,230	0.0	12	168K	1B
1402/11/09	6,400	6,400	6,400	6,230	0.16	48	3M	19B
1402/11/08	6,400	6,400	6,400	6,220	0.0	10	158K	1B
1402/11/03	6,400	6,400	6,400	6,220	0.0	7	16K	105M
1402/11/02	6,220	6,220	6,220	6,220	4.89	7	20K	123M
1402/11/01	6,100	6,100	6,100	5,930	0.0	9	327K	2B
1402/10/30	6,100	6,100	6,100	5,930	0.0	11	250K	2B
1402/10/27	6,100	6,100	6,100	5,930	0.0	11	386K	2B
1402/10/26	6,100	6,100	6,100	5,930	0.0	12	150K	913M
1402/10/25	6,100	6,100	6,100	5,930	0.0	20	594K	4B
1402/10/24	5,930	5,930	5,930	5,930	4.96	14	630K	4B
1402/10/23	5,810	5,810	5,810	5,650	0.0	40	2M	9B
1402/10/20	5,810	5,810	5,810	5,650	0.0	35	837K	5B
1402/10/19	5,810	5,810	5,810	5,650	0.0	27	868K	5B
1402/10/18	5,810	5,810	5,810	5,650	0.0	31	1M	6B
1402/10/17	5,810	5,810	5,810	5,650	0.0	45	922K	5B
1402/10/16	5,810	5,800	5,810	5,650	0.0	41	1M	8B
1402/10/13	5,800	5,800	5,800	5,650	0.18	54	3M	19B
1402/10/12	5,650	5,650	5,790	5,640	0.18	168	11M	63B
1402/10/11	5,750	5,620	5,760	5,630	0.18	283	12M	66B
1402/10/10	5,610	5,610	5,760	5,620	0.18	256	11M	62B
1402/10/09	5,460	5,460	5,760	5,610	0.0	215	5M	30B
1402/10/06	5,580	5,580	5,920	5,610	(2.43)	1,064	65M	363B
1402/10/05	5,910	5,910	5,910	5,750	0.17	21	323K	2B
1402/10/04	5,740	5,660	5,740	5,740	2.87	141	9M	50B
1402/10/03	5,670	5,670	5,670	5,580	1.27	27	2M	9B
1402/10/02	5,600	5,600	5,600	5,510	1.29	39	2M	9B
1402/09/29	5,500	5,500	5,500	5,440	1.87	44	2M	13B
1402/09/28	5,460	5,460	5,460	5,340	0.56	31	797K	4B
1402/09/27	5,380	5,380	5,380	5,310	1.53	53	2M	12B
1402/09/25	5,230	5,230	5,230	5,230	2.83	109	7M	34B
1402/09/22	5,094	5,094	5,094	5,086	2.83	64	4M	20B
1402/09/21	4,946	4,946	4,946	4,946	3.00	93	7M	36B
1402/09/20	4,580	4,570	4,831	4,802	2.37	193	10M	47B
1402/09/19	4,797	4,631	4,800	4,691	(0.02)	66	2M	9B
1402/09/18	4,800	4,625	4,810	4,692	(0.61)	96	4M	19B
1402/09/15	4,724	4,627	4,830	4,721	(0.78)	159	7M	33B
1402/09/14	4,936	4,650	4,936	4,758	(0.73)	395	21M	100B
1402/09/13	4,807	4,670	4,807	4,793	2.70	827	50M	240B
1402/09/12	4,667	4,667	4,667	4,667	2.98	317	22M	104B
1402/09/11	4,533	4,533	4,533	4,532	2.98	68	5M	20B
1402/09/08	4,401	4,401	4,401	4,401	3.00	112	7M	31B
1402/09/07	4,273	4,273	4,273	4,273	2.99	118	7M	31B
1402/09/06	4,130	4,061	4,150	4,149	2.95	237	14M	59B
1402/09/05	4,020	4,020	4,030	4,030	2.99	255	16M	64B
1402/09/04	3,777	3,777	3,924	3,913	2.70	219	13M	50B
1402/09/01	3,700	3,700	3,890	3,810	0.87	299	11M	44B
1402/08/30	3,827	3,700	3,869	3,777	0.40	226	9M	35B
1402/08/29	3,610	3,610	3,796	3,762	2.06	172	5M	18B
1402/08/28	3,669	3,585	3,692	3,686	2.82	180	7M	25B
1402/08/27	3,580	3,450	3,590	3,585	2.84	277	16M	58B
1402/08/24	3,499	3,401	3,578	3,486	0.26	67	2M	5B
1402/08/23	3,483	3,475	3,499	3,477	(2.93)	155	6M	20B
1402/08/22	3,670	3,460	3,670	3,582	0.51	131	3M	12B
1402/08/21	3,560	3,486	3,580	3,564	2.53	184	6M	23B
1402/08/20	3,500	3,450	3,500	3,476	2.27	106	4M	16B
1402/08/17	3,360	3,280	3,411	3,399	2.63	289	13M	45B
1402/08/16	3,307	3,307	3,439	3,312	(2.85)	770	47M	156B
1402/08/15	3,328	3,328	3,328	3,409	(0.61)	26	1M	4B
1402/08/14	3,355	3,355	3,355	3,430	(0.81)	33	2M	5B
1402/08/13	3,412	3,412	3,413	3,458	(1.68)	66	3M	11B
1402/08/10	3,491	3,491	3,600	3,517	(2.25)	82	4M	14B
1402/08/09	3,509	3,509	3,509	3,598	(0.53)	26	954K	3B
1402/08/08	3,537	3,533	3,537	3,617	(0.69)	32	1M	4B
1402/08/07	3,570	3,569	3,699	3,642	(1.01)	42	2M	7B
1402/08/06	3,620	3,599	3,620	3,679	(0.84)	35	1M	5B
1402/08/03	3,700	3,616	3,750	3,710	(0.43)	63	2M	6B
1402/08/02	3,655	3,655	3,764	3,726	1.94	142	7M	25B
1402/08/01	3,700	3,649	3,700	3,655	(2.82)	260	15M	55B
1402/07/30	3,760	3,720	3,791	3,761	2.17	175	8M	31B
1402/07/29	3,500	3,500	3,708	3,681	2.25	296	21M	77B
1402/07/19	5,140	5,140	5,190	5,190	2.98	522	24M	126B
1402/07/18	4,980	4,980	5,040	5,040	2.86	214	8M	40B
1402/07/17	4,730	4,720	5,000	4,900	0.82	245	9M	42B
1402/07/16	4,850	4,850	4,900	4,860	(2.61)	102	4M	17B
1402/07/15	5,040	4,980	5,160	4,990	(2.75)	393	14M	70B
1402/07/12	5,191	4,993	5,191	5,131	1.81	608	25M	127B
1402/07/10	5,109	5,109	5,109	5,040	1.59	42	2M	12B
1402/07/09	4,961	4,961	4,961	4,961	2.99	73	5M	23B
1402/07/08	4,859	4,858	4,859	4,817	2.10	78	3M	14B
1402/07/05	4,630	4,600	4,724	4,718	2.86	225	10M	48B
1402/07/04	4,430	4,430	4,591	4,587	2.89	231	11M	49B
1402/07/03	4,474	4,425	4,475	4,458	2.60	158	6M	25B
1402/07/01	4,340	4,275	4,349	4,345	2.89	131	5M	20B
1402/06/29	4,210	4,210	4,290	4,223	(0.54)	145	7M	31B
1402/06/28	4,222	4,222	4,319	4,246	0.57	90	3M	13B
1402/06/27	4,236	4,192	4,290	4,222	0.69	92	5M	20B
1402/06/26	4,070	4,070	4,270	4,193	0.60	93	2M	7B
1402/06/22	4,041	4,041	4,200	4,168	1.91	110	4M	16B
1402/06/21	4,210	4,022	4,210	4,090	(0.7)	115	4M	15B
1402/06/20	4,100	4,065	4,151	4,119	(1.53)	123	3M	13B
1402/06/19	4,293	4,174	4,295	4,183	(2.79)	202	6M	26B
1402/06/18	4,380	4,293	4,380	4,303	(2.76)	139	5M	22B
1402/06/14	4,316	4,315	4,431	4,425	2.86	212	6M	26B
1402/06/13	4,303	4,240	4,303	4,302	2.97	265	13M	56B
1402/06/12	4,020	4,020	4,210	4,178	2.20	175	5M	20B
1402/06/11	4,190	4,067	4,199	4,088	(0.85)	220	5M	22B
1402/06/08	4,190	4,117	4,190	4,123	(2.85)	360	16M	66B
1402/06/07	4,231	4,133	4,281	4,244	2.09	289	13M	54B
1402/06/06	4,138	4,131	4,313	4,157	(2.37)	512	11M	47B
1402/06/05	4,300	4,258	4,300	4,258	(2.98)	163	8M	33B
1402/06/04	4,388	4,388	4,443	4,389	(2.96)	258	11M	47B
1402/06/01	4,430	4,430	4,430	4,523	(0.96)	18	1M	6B
1402/05/31	4,506	4,506	4,636	4,567	(1.68)	60	3M	11B
1402/05/30	4,870	4,596	4,879	4,645	(1.96)	715	25M	116B
1402/05/29	4,740	4,560	4,763	4,738	2.44	210	7M	33B
1402/05/28	4,663	4,570	4,664	4,625	2.12	264	8M	37B
1402/05/25	4,499	4,380	4,598	4,529	1.43	297	7M	32B
1402/05/24	4,450	4,440	4,465	4,465	3.00	293	16M	73B
1402/05/23	4,380	4,300	4,383	4,335	1.86	140	4M	16B
1402/05/22	4,250	4,180	4,258	4,256	2.95	242	14M	59B
1402/05/21	4,146	4,120	4,200	4,134	(2.66)	129	5M	19B
1402/05/18	4,200	4,060	4,305	4,247	1.60	206	9M	39B
1402/05/17	4,190	4,176	4,210	4,180	(2.9)	137	4M	19B
1402/05/16	4,270	4,264	4,449	4,305	(2.05)	297	6M	24B
1402/05/15	4,499	4,354	4,560	4,395	(2.07)	168	5M	23B
1402/05/14	4,604	4,375	4,611	4,488	0.25	85	2M	8B
1402/05/10	4,340	4,340	4,570	4,477	0.90	136	3M	13B
1402/05/09	4,326	4,326	4,585	4,437	(0.49)	185	4M	19B
1402/05/08	4,510	4,450	4,720	4,459	(2.79)	166	6M	27B
1402/05/07	4,507	4,507	4,641	4,587	1.80	178	3M	13B
1402/05/04	4,364	4,364	4,588	4,506	0.18	166	3M	15B
1402/05/03	4,575	4,400	4,575	4,498	1.26	126	4M	20B
1402/04/24	4,462	4,424	4,680	4,442	(2.59)	193	5M	23B
1402/04/21	4,590	4,540	4,800	4,560	(2.56)	161	6M	28B
1402/04/20	4,730	4,680	4,730	4,680	(2.9)	125	5M	24B
1402/04/19	4,850	4,820	4,950	4,820	(2.82)	191	5M	25B
1402/04/18	5,170	4,930	5,170	4,960	(2.36)	196	10M	47B
1402/04/17	5,170	4,910	5,200	5,080	0.40	435	15M	78B
1402/04/14	5,040	4,880	5,100	5,060	2.02	490	15M	78B
1402/04/13	4,820	4,770	4,990	4,960	2.27	205	6M	27B
1402/04/12	5,070	4,840	5,070	4,850	(2.61)	518	24M	114B
1402/04/11	5,000	4,940	5,200	4,980	(2.16)	201	5M	23B
1402/04/10	5,150	5,050	5,150	5,090	(2.12)	150	4M	18B
1402/04/07	5,010	4,980	5,280	5,200	1.36	355	15M	79B
1402/04/06	5,230	4,990	5,270	5,130	0.20	493	28M	142B
1402/04/05	5,260	5,110	5,370	5,120	(2.66)	539	28M	145B
1402/04/04	5,220	5,220	5,470	5,260	(1.5)	153	5M	24B
1402/04/03	5,500	5,270	5,500	5,340	(1.66)	213	6M	31B
1402/03/31	5,430	5,390	5,430	5,430	2.84	207	9M	49B
1402/03/30	5,320	5,320	5,320	5,280	2.13	65	3M	15B
1402/03/29	4,990	4,990	5,230	5,170	1.77	125	4M	20B
1402/03/28	5,050	5,030	5,050	5,080	(1.93)	61	3M	13B
1402/03/27	5,180	5,180	5,190	5,180	(3.0)	170	7M	38B
1402/03/24	5,340	5,340	5,350	5,340	(2.91)	222	14M	75B
1402/03/23	5,500	5,500	5,560	5,500	(2.83)	97	6M	32B
1402/03/22	5,710	5,660	5,710	5,660	(2.92)	114	7M	40B
1402/03/21	5,860	5,820	6,040	5,830	(2.67)	229	10M	60B
1402/03/20	6,010	5,960	6,260	5,990	(2.44)	478	28M	168B
1402/03/17	6,210	6,040	6,400	6,140	(1.29)	619	26M	159B
1402/03/16	6,260	6,090	6,260	6,220	2.30	521	19M	119B
1402/03/13	5,820	5,820	6,110	6,080	2.36	399	7M	40B
1402/03/10	5,760	5,740	6,080	5,940	0.51	1,439	75M	446B
1402/03/09	6,010	5,670	6,010	5,910	1.20	2,090	96M	566B
1402/03/08	5,840	5,840	5,840	5,840	3.00	95	4M	24B
1402/03/07	5,670	5,670	5,670	5,670	2.90	165	5M	31B
1402/03/06	5,550	5,550	5,550	5,510	2.09	127	3M	16B
1402/03/03	5,423	5,423	5,423	5,397	2.49	110	4M	19B
1402/03/02	5,266	5,266	5,266	5,266	2.99	101	4M	23B
1402/03/01	5,113	5,113	5,113	5,113	2.98	249	17M	87B
1402/02/31	4,965	4,965	4,965	4,965	2.99	242	18M	88B
1402/02/30	4,821	4,821	4,821	4,821	2.99	245	18M	85B
1402/02/27	4,681	4,681	4,681	4,681	2.99	105	6M	30B
1402/02/25	4,548	4,500	4,548	4,545	2.92	185	5M	23B
1402/02/24	4,204	4,204	4,464	4,416	1.89	513	31M	138B
1402/02/23	4,319	4,317	4,449	4,334	(2.61)	280	11M	47B
1402/02/20	4,653	4,383	4,653	4,450	(1.51)	558	25M	112B
1402/02/19	4,501	4,501	4,640	4,518	(2.63)	592	26M	120B
1402/02/18	4,532	4,532	4,532	4,640	(0.68)	25	924K	4B
1402/02/17	4,672	4,672	4,672	4,672	(2.99)	251	9M	41B
1402/02/16	4,870	4,763	4,950	4,816	(1.91)	288	5M	24B
1402/02/13	5,140	4,880	5,140	4,910	(2.39)	876	23M	112B
1402/02/12	5,120	4,880	5,150	5,030	0.60	623	13M	68B
1402/02/11	5,190	4,920	5,190	5,000	(1.38)	769	25M	123B
1402/02/10	5,170	4,930	5,180	5,070	0.80	457	12M	60B
1402/02/09	5,200	5,010	5,200	5,030	(2.52)	717	31M	157B
1402/02/06	5,370	5,090	5,390	5,160	(1.53)	600	16M	83B
1402/02/05	5,150	5,100	5,290	5,240	1.95	623	23M	120B
1402/02/04	5,230	5,010	5,230	5,140	1.18	445	12M	64B
1402/01/30	5,085	4,941	5,087	5,080	2.85	480	18M	93B
1402/01/29	4,949	4,863	4,949	4,939	2.79	722	36M	179B
1402/01/28	4,870	4,662	4,918	4,805	0.63	416	11M	53B
1402/01/27	4,898	4,684	4,898	4,775	(0.44)	449	11M	52B
1402/01/26	4,802	4,700	4,802	4,796	2.85	613	24M	116B
1402/01/22	4,600	4,501	4,671	4,663	2.82	580	27M	126B
1402/01/21	4,434	4,434	4,650	4,535	(0.79)	488	11M	48B
1402/01/20	4,445	4,445	4,586	4,571	2.65	682	19M	87B
1402/01/19	4,432	4,432	4,568	4,453	(2.54)	1,396	40M	179B
1402/01/16	4,455	4,455	4,455	4,569	(0.5)	33	733K	3B
1402/01/15	4,501	4,501	4,501	4,592	(1.03)	29	1M	7B
1402/01/14	4,522	4,522	4,522	4,640	(0.45)	20	645K	3B
1402/01/09	4,546	4,546	4,546	4,661	(0.53)	20	747K	3B
1402/01/08	4,574	4,574	4,574	4,686	(0.62)	22	863K	4B
1402/01/06	4,595	4,595	4,595	4,727	(0.21)	14	288K	1B
1402/01/05	4,621	4,621	4,621	4,737	(0.55)	36	777K	4B
1401/12/28	4,654	4,654	4,654	4,763	(0.71)	43	958K	4B
1401/12/27	4,771	4,770	5,017	4,797	(2.44)	229	9M	44B
1401/12/24	5,049	4,776	5,050	4,917	0.29	289	9M	42B
1401/12/23	4,959	4,772	5,040	4,903	(0.33)	347	7M	32B
1401/12/22	4,955	4,912	5,100	4,919	(2.84)	340	13M	66B
1401/12/21	5,100	4,840	5,131	5,063	1.63	362	9M	45B
1401/12/20	5,000	4,779	5,073	4,982	1.14	538	18M	90B
1401/12/16	4,910	4,781	4,936	4,926	2.77	409	19M	96B
1401/12/15	4,793	4,793	4,793	4,793	2.99	97	7M	32B
1401/12/14	4,654	4,654	4,654	4,654	2.99	97	5M	23B
1401/12/13	4,301	4,301	4,533	4,519	2.68	372	12M	52B
1401/12/10	4,348	4,280	4,490	4,401	0.73	531	25M	111B
1401/12/09	4,281	4,251	4,425	4,369	1.68	323	7M	29B
1401/12/08	4,303	4,200	4,303	4,297	2.85	382	16M	68B
1401/12/07	4,020	4,020	4,183	4,178	2.86	330	17M	69B
1401/12/06	4,250	4,017	4,264	4,062	(1.91)	394	12M	49B
1401/12/03	4,159	4,139	4,190	4,141	(2.95)	320	14M	59B
1401/12/02	4,385	4,131	4,385	4,267	0.21	507	18M	76B
1401/12/01	4,258	4,258	4,258	4,258	3.00	160	6M	26B
1401/11/30	4,070	4,070	4,137	4,134	2.91	226	8M	35B
1401/11/26	3,845	3,845	4,032	4,017	2.61	234	12M	46B
1401/11/25	3,901	3,862	3,996	3,915	(0.89)	310	9M	33B
1401/11/24	3,941	3,930	4,055	3,950	(2.49)	527	24M	93B
1401/11/23	4,165	3,925	4,167	4,051	0.12	869	29M	119B
1401/11/19	4,046	4,000	4,046	4,046	2.98	198	9M	36B
1401/11/18	3,930	3,850	3,940	3,929	2.69	276	10M	40B
1401/11/17	3,661	3,661	3,885	3,826	1.43	465	17M	64B
1401/11/16	3,740	3,570	3,781	3,772	2.75	475	26M	99B
1401/11/12	3,671	3,660	3,671	3,671	2.97	175	10M	35B
1401/11/11	3,381	3,381	3,584	3,565	2.44	373	11M	39B
1401/11/10	3,479	3,477	3,533	3,480	(2.9)	322	10M	34B
1401/11/09	3,650	3,578	3,687	3,584	(2.82)	417	15M	54B
1401/11/08	3,689	3,640	3,689	3,688	2.96	755	32M	119B
1401/11/05	3,582	3,540	3,582	3,582	2.99	308	14M	49B
1401/11/04	3,478	3,478	3,478	3,478	2.99	101	4M	15B
1401/11/03	3,377	3,377	3,377	3,377	2.99	118	3M	10B
1401/11/02	3,335	3,255	3,450	3,279	(2.27)	820	18M	60B
1401/11/01	3,498	3,335	3,498	3,355	(2.41)	964	20M	67B
1401/10/28	3,450	3,347	3,553	3,438	19.38	1,399	40M	138B
1401/10/03	10,980	10,670	10,980	10,690	(2.73)	961	8M	83B
1401/09/30	11,160	10,810	11,160	10,990	1.29	565	6M	62B
1401/09/29	10,340	10,340	10,860	10,850	2.84	325	5M	50B
1401/09/28	10,300	10,230	10,590	10,550	2.53	345	4M	40B
1401/09/27	10,380	10,270	10,530	10,290	(2.74)	543	3M	31B
1401/09/26	10,610	10,500	10,760	10,580	0.28	217	2M	19B
1401/09/23	10,500	10,360	10,600	10,550	2.43	404	2M	24B
1401/09/22	10,410	10,250	10,570	10,300	(2.46)	673	6M	65B
1401/09/21	10,700	10,540	10,850	10,560	(2.76)	499	4M	40B
1401/09/20	10,760	10,590	11,080	10,860	0.93	816	7M	71B
1401/09/19	10,630	10,500	10,760	10,760	2.97	527	15M	162B
1401/09/16	10,440	10,320	10,870	10,450	(1.69)	439	5M	57B
1401/09/15	10,800	10,410	10,910	10,630	(0.65)	116	859K	9B
1401/09/14	11,100	10,510	11,100	10,700	(1.2)	197	2M	20B
1401/09/13	10,580	10,580	11,000	10,830	(0.28)	177	807K	9B
1401/09/12	10,700	10,670	11,140	10,860	(1.27)	119	457K	5B
1401/09/09	11,250	10,690	11,250	11,000	0.0	96	413K	5B
1401/09/08	10,810	10,800	11,160	11,000	0.73	127	692K	8B
1401/09/07	10,960	10,680	10,970	10,920	2.44	244	2M	21B
1401/09/06	10,800	10,300	10,820	10,660	0.47	161	992K	11B
1401/09/05	10,540	10,540	10,850	10,610	0.66	104	345K	4B
1401/09/02	10,500	10,460	10,860	10,540	(2.23)	180	1M	11B
1401/09/01	11,000	10,760	11,000	10,780	(2.8)	154	1M	12B
1401/08/30	11,270	10,630	11,270	11,090	1.28	362	3M	36B
1401/08/29	11,150	11,150	11,150	10,950	1.11	40	356K	4B
1401/08/28	10,830	10,830	10,830	10,830	2.95	71	1M	11B
1401/08/25	10,480	10,160	10,600	10,520	2.14	70	780K	8B
1401/08/24	9,850	9,820	10,420	10,300	1.78	308	2M	23B
1401/08/23	10,480	9,880	10,480	10,120	(0.59)	368	2M	23B
1401/08/22	10,200	10,200	10,200	10,180	2.72	43	951K	10B
1401/08/21	10,140	10,140	10,140	9,910	0.61	32	217K	2B
1401/08/18	9,880	9,860	9,880	9,850	2.60	113	931K	9B
1401/08/17	9,600	9,450	9,600	9,600	2.89	332	7M	65B
1401/08/16	9,490	9,490	9,490	9,330	1.19	46	427K	4B
1401/08/15	9,000	9,000	9,540	9,220	(0.54)	492	4M	33B
1401/08/14	9,250	9,250	9,490	9,270	(2.73)	162	2M	20B
1401/08/11	9,310	9,310	9,310	9,530	(0.63)	22	229K	2B
1401/08/10	9,520	9,520	9,850	9,590	(2.24)	125	807K	8B
1401/08/09	9,560	9,560	9,560	9,810	(0.41)	13	132K	1B
1401/08/08	9,590	9,590	9,590	9,850	(0.3)	7	92K	885M
1401/08/07	9,660	9,660	10,100	9,880	(0.7)	51	243K	2B
1401/08/04	9,880	9,830	9,970	9,950	(1.78)	63	578K	6B
1401/08/03	10,120	10,120	10,190	10,130	(2.88)	86	879K	9B
1401/08/02	10,280	10,240	10,300	10,430	(1.14)	59	353K	4B
1401/08/01	10,510	10,480	10,950	10,550	(2.31)	377	5M	58B
1401/07/30	10,740	10,690	11,140	10,800	(2.0)	127	1M	12B
1401/07/27	10,870	10,730	11,290	11,020	(0.36)	234	2M	26B
1401/07/26	10,870	10,870	11,470	11,060	(1.25)	243	2M	18B
1401/07/25	10,890	10,890	10,890	11,200	(0.18)	13	61K	663M
1401/07/24	10,910	10,910	10,910	11,220	(0.18)	14	53K	575M
1401/07/23	11,250	11,040	11,630	11,240	(1.23)	96	659K	7B
1401/07/20	11,300	11,230	11,650	11,380	(1.64)	168	2M	23B
1401/07/19	11,720	11,320	11,720	11,570	1.67	186	3M	35B
1401/07/18	11,350	11,320	11,880	11,380	(2.49)	177	3M	38B
1401/07/17	11,550	11,510	11,810	11,670	(1.02)	94	666K	8B
1401/07/16	12,040	11,400	12,060	11,790	0.60	181	2M	26B
1401/07/12	11,450	11,450	11,720	11,720	2.99	166	2M	23B
1401/07/11	11,340	11,320	11,900	11,380	(2.4)	209	3M	38B
1401/07/10	11,660	11,660	11,690	11,660	(3.0)	158	5M	57B
1401/07/09	11,740	11,740	11,740	12,020	(0.66)	16	190K	2B
1401/07/06	11,890	11,890	11,890	12,100	(1.22)	37	333K	4B
1401/07/04	12,070	12,020	12,130	12,250	(1.13)	45	306K	4B
1401/07/02	12,150	12,130	12,150	12,390	(0.88)	46	232K	3B
1401/06/30	12,270	12,270	12,770	12,500	(0.64)	124	725K	9B
1401/06/29	12,340	12,340	12,800	12,580	(1.1)	142	1M	18B
1401/06/28	12,740	12,700	13,070	12,720	(2.83)	326	6M	81B
1401/06/27	12,800	12,500	13,260	13,090	1.63	293	2M	32B
1401/06/23	12,880	12,690	12,880	12,880	2.96	197	2M	21B
1401/06/22	12,510	12,270	12,520	12,510	2.88	179	2M	20B
1401/06/21	12,080	12,080	12,480	12,160	(2.33)	129	840K	10B
1401/06/20	12,600	12,400	12,640	12,450	(2.58)	140	847K	11B
1401/06/19	13,190	12,630	13,190	12,780	(1.84)	209	2M	20B
1401/06/16	12,870	12,790	13,390	13,020	(1.21)	278	4M	51B
1401/06/15	13,550	12,900	13,550	13,180	(0.83)	285	2M	23B
1401/06/14	12,980	12,980	13,670	13,290	(0.23)	189	1M	14B
1401/06/13	13,350	13,010	13,400	13,320	2.38	251	2M	28B
1401/06/12	13,690	12,950	13,690	13,010	(2.55)	171	2M	32B
1401/06/09	13,430	13,070	13,540	13,350	1.44	336	4M	49B
1401/06/08	13,280	12,690	13,360	13,160	1.39	424	5M	63B
1401/06/07	13,000	12,630	13,000	12,980	2.77	338	4M	52B
1401/06/06	12,490	12,300	12,640	12,630	2.85	299	4M	49B
1401/06/05	12,300	12,000	12,300	12,280	2.76	123	2M	24B
1401/06/02	12,390	11,860	12,480	11,950	(2.21)	473	6M	71B
1401/06/01	12,220	12,190	12,770	12,220	(2.71)	256	2M	28B
1401/05/31	12,430	12,430	12,890	12,560	(1.95)	186	1M	16B
1401/05/30	13,180	12,790	13,180	12,810	(2.81)	238	2M	26B
1401/05/29	13,670	12,910	13,670	13,180	(0.9)	170	2M	21B
1401/05/26	13,310	12,990	13,310	13,300	2.86	247	2M	33B
1401/05/25	12,940	12,810	12,940	12,930	2.86	204	4M	46B
1401/05/24	12,600	12,310	12,600	12,570	2.70	134	2M	20B
1401/05/23	11,850	11,790	12,510	12,240	0.74	477	5M	62B
1401/05/22	12,060	12,000	12,680	12,150	(1.78)	234	2M	21B
1401/05/19	12,380	12,340	12,690	12,370	(2.75)	194	2M	22B
1401/05/18	13,050	12,510	13,050	12,720	(1.32)	163	1M	15B
1401/05/15	12,560	12,560	12,910	12,890	2.79	201	2M	31B
1401/05/12	12,070	12,070	12,790	12,540	0.97	341	4M	46B
1401/05/11	12,590	12,030	12,700	12,420	0.49	449	2M	21B
1401/05/10	12,450	11,900	12,500	12,360	1.81	392	2M	27B
1401/05/09	12,140	12,070	12,440	12,140	(2.41)	302	4M	46B
1401/05/08	12,420	12,420	12,850	12,440	(2.81)	378	3M	35B
1401/05/05	12,710	12,700	12,770	12,800	(2.22)	125	578K	7B
1401/05/04	13,670	13,040	13,670	13,090	(2.6)	184	961K	13B
1401/05/03	13,910	13,310	14,050	13,440	(2.04)	441	4M	51B
1401/05/02	13,740	13,290	13,880	13,720	1.55	362	2M	31B
1401/05/01	12,900	12,900	13,540	13,510	2.74	472	7M	95B
1401/04/29	12,570	12,570	13,320	13,150	1.62	563	5M	72B
1401/04/28	12,530	12,530	13,290	12,940	0.23	179	2M	26B
1401/04/20	12,920	12,910	12,960	12,910	(2.93)	301	5M	59B
1401/04/18	13,790	13,160	13,930	13,300	(1.92)	655	5M	61B
1401/04/15	13,200	13,200	13,600	13,560	2.65	644	4M	48B
1401/04/14	12,870	12,600	13,260	13,210	2.56	563	5M	67B
1401/04/13	12,750	12,730	13,300	12,880	(1.83)	733	8M	103B
1401/04/12	13,190	12,700	13,190	13,120	2.42	937	9M	120B
1401/04/11	12,550	12,470	12,810	12,810	2.97	598	4M	55B
1401/04/08	12,400	11,850	12,530	12,440	2.22	834	7M	90B
1401/04/07	12,300	12,040	12,730	12,170	(1.93)	1,187	9M	110B
1401/04/06	12,360	12,360	12,740	12,410	(2.59)	1,672	14M	179B
1401/04/05	12,460	12,460	12,460	12,740	(0.78)	28	204K	3B
1401/04/04	12,860	12,810	13,480	12,840	(2.73)	456	5M	58B
1401/04/01	13,270	12,520	13,280	13,200	2.33	1,769	17M	218B
1401/03/31	12,600	12,600	12,910	12,900	2.87	395	3M	36B
1401/03/30	12,100	12,100	12,560	12,540	2.79	530	4M	55B
1401/03/29	12,200	11,740	12,310	12,200	2.01	1,105	7M	84B
1401/03/28	11,940	11,390	12,090	11,960	1.87	1,130	8M	100B
1401/03/25	11,440	11,430	11,770	11,740	2.71	1,411	16M	189B
1401/03/24	11,110	11,110	11,460	11,430	2.70	1,060	13M	146B
1401/03/23	11,130	11,130	11,130	11,130	(2.96)	215	2M	25B
1401/03/22	11,940	11,260	11,940	11,470	(1.12)	1,653	20M	225B
1401/03/21	11,600	11,600	11,600	11,600	2.93	123	2M	19B
1401/03/18	11,010	10,700	11,340	11,270	2.36	828	9M	96B
1401/03/17	10,550	10,550	11,190	11,010	1.29	1,010	12M	127B
1401/03/04	10,870	10,870	10,870	10,870	2.94	111	2M	24B
1401/03/03	10,650	10,650	10,650	10,560	2.13	60	756K	8B
1401/03/02	10,340	10,340	10,340	10,340	2.99	85	1M	12B
1401/03/01	10,040	10,040	10,040	10,040	2.97	116	2M	22B
1401/02/31	9,740	9,600	9,760	9,750	2.85	192	5M	47B
1401/02/28	9,550	9,070	9,630	9,480	1.39	758	6M	55B
1401/02/27	9,200	8,930	9,470	9,350	1.63	2,105	42M	391B
1401/02/26	9,200	9,200	9,200	9,200	2.91	178	3M	23B
1401/02/25	9,020	8,550	9,020	8,940	2.05	866	11M	94B
1401/02/24	8,760	8,760	8,760	8,760	2.94	107	1M	10B
1401/02/21	8,510	8,510	8,510	8,510	2.90	140	2M	18B
1401/02/20	8,180	8,180	8,270	8,270	2.99	285	5M	44B
1401/02/19	7,900	7,660	8,060	8,030	2.55	849	10M	82B
1401/02/18	8,100	7,790	8,200	7,830	(2.49)	1,205	12M	94B
1401/02/17	8,030	7,870	8,040	8,030	2.82	681	8M	62B
1401/02/12	7,810	7,790	7,810	7,810	2.90	374	5M	42B
1401/02/11	7,580	7,380	7,600	7,590	2.85	512	3M	20B
1401/02/10	7,390	7,260	7,390	7,380	2.79	688	9M	67B
1401/02/07	7,130	7,020	7,190	7,180	2.72	600	7M	47B
1401/02/06	6,980	6,870	7,190	6,990	(1.27)	1,306	9M	63B
1401/02/05	6,900	6,900	7,320	7,080	(0.42)	1,308	10M	69B
1401/02/04	7,120	7,080	7,290	7,110	(2.47)	832	7M	46B
1401/01/31	7,310	6,910	7,310	7,290	2.68	1,642	24M	174B
1401/01/30	7,000	6,800	7,150	7,100	4.26	270	4M	31B
1401/01/29	6,810	6,730	6,810	6,810	2.87	372	6M	44B
1401/01/28	6,620	6,510	6,620	6,620	2.95	684	11M	71B
1401/01/27	6,280	6,220	6,460	6,430	2.39	772	10M	62B
1401/01/24	6,370	6,240	6,410	6,280	(2.33)	959	8M	48B
1401/01/23	6,620	6,240	6,620	6,430	0.0	1,979	19M	123B
1401/01/22	6,430	6,430	6,430	6,430	2.88	116	2M	11B
1401/01/21	6,110	6,110	6,470	6,250	(0.64)	3,068	46M	290B
1401/01/20	6,250	6,250	6,250	6,290	(4.26)	151	1M	8B
1401/01/17	6,530	6,530	6,530	6,570	(2.38)	148	1M	7B
1401/01/16	6,560	6,560	6,560	6,730	(0.44)	26	229K	2B
1401/01/15	6,570	6,570	6,570	6,760	(0.15)	20	69K	454M
1401/01/14	6,600	6,600	6,600	6,770	(2.45)	81	737K	5B
1401/01/10	6,750	6,750	6,750	6,940	(0.14)	13	51K	346M
1401/01/09	6,790	6,790	6,790	6,950	(0.57)	78	290K	2B
1401/01/08	0	0	0	6,990	0.0	10	138K	937M
1401/01/07	6,800	6,800	6,800	6,990	(0.29)	10	138K	937M
1401/01/06	6,860	6,860	6,860	7,010	(0.85)	69	381K	3B
1400/12/28	6,760	6,760	6,760	7,070	(0.56)	41	157K	1B
1400/12/25	6,940	6,940	6,940	7,110	(0.56)	13	264K	2B
1400/12/24	7,000	7,000	7,000	7,150	(0.83)	41	383K	3B
1400/12/23	7,210	7,210	7,210	7,210	(2.96)	105	2M	17B
1400/12/22	7,230	7,230	7,230	7,430	(0.27)	15	127K	919M
1400/12/11	7,450	7,320	7,480	7,450	2.48	285	2M	13B
1400/12/09	7,210	7,210	7,320	7,270	2.25	85	1M	8B
1400/12/08	6,770	6,770	7,120	7,110	2.75	100	1M	10B
1400/12/07	6,970	6,570	6,970	6,920	2.22	219	3M	18B
1400/12/04	6,530	6,510	6,910	6,770	0.89	270	2M	13B
1400/12/03	6,710	6,700	6,930	6,710	(2.75)	190	1M	10B
1400/12/02	6,840	6,840	7,170	6,900	(2.13)	391	3M	18B
1400/12/01	7,070	6,890	7,070	7,050	4.60	558	7M	53B
1400/11/30	6,890	6,890	6,890	6,740	0.75	47	410K	3B
1400/11/27	6,690	6,600	6,690	6,690	2.92	132	3M	21B
1400/11/25	6,600	6,220	6,600	6,500	1.40	199	3M	22B
1400/11/24	6,560	6,560	6,560	6,410	0.63	24	310K	2B
1400/11/18	6,470	6,470	6,470	6,370	1.27	86	708K	5B
1400/11/17	6,390	6,390	6,390	6,290	1.29	63	743K	5B
1400/11/16	5,860	5,860	6,220	6,210	2.81	338	4M	25B
1400/11/13	6,040	6,040	6,180	6,040	(2.89)	504	2M	14B
1400/11/12	5,950	5,950	5,950	6,220	(0.64)	36	191K	1B
1400/11/11	6,090	6,090	6,090	6,260	(0.16)	7	63K	384M
1400/11/10	6,100	6,100	6,100	6,270	(0.16)	18	66K	403M
1400/11/09	6,230	6,230	6,350	6,280	(2.18)	239	1M	7B
1400/11/06	6,660	6,290	6,670	6,420	(0.93)	580	3M	16B
1400/11/05	6,430	6,430	6,760	6,480	(2.11)	643	5M	30B
1400/11/03	6,320	6,320	6,320	6,620	(0.45)	10	120K	757M
1400/10/29	6,460	6,460	6,460	6,650	0.0	2	2K	11M
1400/10/28	6,470	6,470	6,470	6,650	(0.15)	9	45K	290M
1400/10/27	6,340	6,340	6,340	6,660	(0.15)	6	53K	338M
1400/10/26	6,480	6,480	6,480	6,670	(0.15)	3	40K	262M
1400/10/25	6,490	6,490	6,490	6,680	(0.15)	8	44K	285M
1400/10/22	6,500	6,500	6,500	6,690	(0.15)	3	58K	374M
1400/10/21	6,510	6,510	6,510	6,700	(0.15)	9	87K	565M
1400/10/20	6,510	6,510	6,510	6,710	(2.04)	66	589K	4B
1400/10/19	6,680	6,680	6,680	6,850	(0.44)	6	191K	1B
1400/10/18	6,710	6,710	6,710	6,880	(0.49)	11	248K	2B
1400/10/15	6,781	6,781	6,781	6,914	(1.09)	22	513K	3B
1400/10/14	6,846	6,846	6,846	6,990	(0.95)	18	451K	3B
1400/10/13	6,854	6,854	6,854	7,057	(0.11)	6	56K	386M
1400/10/12	6,719	6,719	6,719	7,065	(0.1)	13	28K	188M
1400/10/11	6,869	6,869	6,869	7,072	(0.13)	11	57K	393M
1400/10/08	6,906	6,906	6,906	7,081	(0.53)	31	196K	1B
1400/10/07	7,077	7,077	7,275	7,119	(2.41)	182	913K	6B
1400/10/06	7,100	7,100	7,313	7,295	(20.65)	1,036	9M	63B
1400/09/28	8,908	8,908	8,908	9,194	(1.94)	12	415K	4B
1400/09/22	8,909	8,909	8,909	9,376	(0.01)	5	3K	25M
1400/09/20	9,104	9,104	9,104	9,377	(0.09)	8	28K	259M
1400/09/17	9,106	9,106	9,106	9,385	(0.02)	6	6K	58M
1400/09/16	8,934	8,934	8,934	9,387	(0.18)	3	39K	351M
1400/09/15	9,147	9,147	9,147	9,404	(0.27)	5	94K	856M
1400/09/13	9,156	9,156	9,156	9,429	(0.11)	2	38K	349M
1400/09/10	8,987	8,987	8,987	9,439	(0.22)	6	47K	421M
1400/09/09	9,186	9,186	9,186	9,460	(0.11)	1	38K	350M
1400/09/08	9,197	9,197	9,197	9,470	(0.12)	3	40K	365M
1400/09/07	9,208	9,208	9,208	9,481	(0.12)	2	39K	362M
1400/09/06	9,042	9,042	9,042	9,492	(0.26)	19	55K	497M
1400/09/03	9,243	9,243	9,243	9,517	(0.12)	5	41K	378M
1400/09/02	9,255	9,255	9,255	9,528	(0.14)	7	46K	425M
1400/09/01	9,267	9,267	9,267	9,541	(0.13)	3	43K	401M
1400/08/30	9,134	9,134	9,134	9,553	(0.63)	22	133K	1B
1400/08/29	9,337	9,337	9,337	9,614	(0.11)	9	41K	385M
1400/08/26	9,361	9,361	9,361	9,625	(0.26)	6	90K	844M
1400/08/25	9,373	9,373	9,373	9,650	(0.12)	5	43K	403M
1400/08/24	9,207	9,207	9,207	9,662	(0.3)	21	62K	570M
1400/08/23	9,414	9,414	9,414	9,691	(0.14)	15	50K	474M
1400/08/22	9,433	9,433	9,433	9,705	(0.2)	10	66K	620M
1400/08/19	9,990	9,533	10,080	9,724	(1.05)	817	4M	38B
1400/08/18	9,765	9,765	10,166	9,827	(4.39)	2,457	19M	186B
1400/08/17	9,983	9,983	9,983	10,278	(0.13)	11	41K	413M
1400/08/16	9,996	9,996	9,996	10,291	(0.14)	9	44K	438M
1400/08/15	10,074	10,074	10,074	10,305	(0.77)	35	247K	2B
1400/08/12	9,894	9,894	9,894	10,385	(0.28)	17	53K	522M
1400/08/11	10,116	10,116	10,116	10,414	(0.13)	15	44K	449M
1400/08/10	10,128	10,128	10,128	10,428	(0.12)	11	40K	408M
1400/08/08	9,944	9,944	9,944	10,441	(0.25)	8	47K	467M
1400/08/05	10,166	10,166	10,166	10,467	(0.12)	8	39K	392M
1400/08/04	10,179	10,179	10,179	10,480	(0.12)	3	38K	388M
1400/08/03	10,179	10,179	10,179	10,493	0.0	1	500	5M
1400/08/01	9,992	9,992	9,992	10,493	(0.23)	6	43K	427M
1400/07/28	10,205	10,205	10,205	10,517	(0.03)	6	9K	92M
1400/07/27	10,205	10,205	10,205	10,520	0.0	2	997	10M
1400/07/26	10,205	10,205	10,205	10,520	0.0	1	500	5M
1400/07/25	9,995	9,995	9,995	10,520	(0.01)	3	2K	18M
1400/07/24	10,213	10,213	10,213	10,521	(0.07)	3	20K	205M
1400/07/21	10,213	10,213	10,213	10,528	0.0	1	500	5M
1400/07/20	10,213	10,213	10,213	10,528	0.0	1	650	7M
1400/07/19	10,057	10,057	10,057	10,528	(0.55)	8	104K	1B
1400/07/18	10,275	10,275	10,275	10,586	(0.06)	6	18K	186M
1400/07/17	10,277	10,277	10,277	10,592	(0.02)	7	6K	61M
1400/07/14	10,293	10,293	10,293	10,594	(0.16)	9	49K	503M
1400/07/12	10,196	10,196	10,196	10,611	(1.13)	18	209K	2B
1400/07/11	10,440	10,440	10,440	10,732	(0.28)	9	88K	914M
1400/07/10	10,454	10,454	10,454	10,762	(0.14)	7	42K	440M
1400/07/07	10,455	10,455	10,455	10,777	(0.01)	5	3K	31M
1400/07/06	10,264	10,264	10,264	10,778	(0.24)	10	45K	461M
1400/07/04	10,495	10,495	10,495	10,804	(0.14)	7	42K	446M
1400/07/03	10,512	10,512	10,512	10,819	(0.17)	8	51K	537M
1400/06/31	10,532	10,532	10,532	10,837	(0.18)	10	57K	595M
1400/06/30	10,340	10,340	10,340	10,857	(0.25)	9	45K	466M
1400/06/29	10,576	10,576	10,576	10,884	(0.17)	17	54K	573M
1400/06/28	10,592	10,592	10,592	10,903	(0.15)	7	45K	478M
1400/06/27	10,614	10,614	10,614	10,919	(0.21)	17	65K	690M
1400/06/24	10,633	10,633	10,633	10,942	(0.17)	11	53K	559M
1400/06/23	10,465	10,465	10,465	10,961	(0.49)	30	87K	911M
1400/06/22	10,704	10,704	10,704	11,015	(0.18)	11	53K	567M
1400/06/21	10,899	10,899	10,899	11,035	(1.79)	43	529K	6B
1400/06/20	10,920	10,920	10,920	11,236	(0.19)	13	55K	603M
1400/06/17	10,961	10,961	10,961	11,257	(0.37)	23	105K	1B
1400/06/15	11,090	11,090	11,090	11,299	(0.15)	20	32K	360M
1400/06/14	11,211	11,211	11,211	11,316	(3.1)	97	330K	4B
1400/06/13	11,509	11,509	11,509	11,678	(0.55)	52	118K	1B
1400/06/10	11,551	11,551	11,551	11,743	(0.36)	21	75K	863M
1400/06/09	11,664	11,664	11,664	11,786	(0.97)	27	201K	2B
1400/06/08	11,475	11,475	11,475	11,902	(0.43)	10	44K	509M
1400/06/07	11,756	11,756	11,756	11,953	(0.35)	27	73K	856M
1400/06/06	11,869	11,869	11,869	11,995	(0.96)	57	198K	2B
1400/06/03	11,988	11,988	11,988	12,111	(0.99)	51	202K	2B
1400/06/02	12,290	12,045	12,535	12,232	(0.17)	108	1M	13B
1400/05/23	12,418	11,932	12,418	12,253	0.64	738	6M	71B
1400/05/20	12,175	12,175	12,175	12,175	4.00	68	1M	16B
1400/05/19	11,707	11,707	11,707	11,707	2.00	42	354K	4B
1400/05/18	11,478	11,478	11,478	11,478	2.00	54	382K	4B
1400/05/17	11,253	11,200	11,253	11,253	1.99	259	4M	42B
1400/05/16	11,010	10,790	11,230	11,033	(25.73)	110	1M	15B
1400/05/06	56,636	56,636	56,636	57,781	(0.02)	7	762	43M
1400/04/21	56,893	56,893	56,893	57,791	(0.45)	27	19K	1B
1400/04/20	56,963	56,963	56,963	58,054	(0.12)	8	5K	299M
1400/04/19	55,850	55,850	55,850	58,125	(0.09)	11	2K	108M
1400/04/16	57,021	57,021	57,021	58,177	(0.01)	4	542	31M
1400/04/15	57,029	57,029	57,029	58,184	(0.01)	2	546	31M
1400/04/13	56,926	56,926	56,926	58,192	(1.86)	15	39K	2B
1400/04/12	58,128	58,128	58,128	59,297	(0.03)	2	1K	72M
1400/04/09	58,144	58,144	58,144	59,314	(0.03)	2	1K	64M
1400/04/08	58,146	58,146	58,146	59,330	0.0	1	140	8M
1400/04/07	58,086	58,086	58,086	59,332	(1.94)	8	40K	2B
1400/04/06	59,309	59,309	59,309	60,506	(0.02)	2	900	53M
1400/04/05	59,890	59,890	59,890	60,519	(0.97)	10	40K	2B
1400/04/02	60,484	60,484	60,484	61,112	(0.98)	6	40K	2B
1400/04/01	59,256	59,256	59,256	61,718	(0.01)	2	193	11M
1400/03/31	60,491	60,491	60,491	61,724	0.0	1	85	5M
1400/03/30	60,494	60,494	60,494	61,725	0.0	2	205	12M
1400/03/29	60,500	60,500	60,500	61,728	(0.01)	3	393	24M
1400/03/25	59,293	59,293	59,293	61,734	(0.05)	3	921	55M
1400/03/24	60,533	60,533	60,533	61,763	(0.01)	1	300	18M
1400/03/23	61,768	61,768	61,768	61,768	(2.0)	7	88K	5B
1400/03/19	63,028	63,028	63,028	63,028	(4.0)	11	78K	5B
1400/03/18	64,342	64,342	64,342	65,654	0.0	1	78	5M
1400/03/17	64,386	64,386	64,386	65,655	(0.07)	18	3K	167M
1400/03/12	64,389	64,389	64,389	65,700	0.0	2	200	13M
1400/03/11	63,084	63,084	63,084	65,703	(0.01)	2	250	16M
1400/03/09	64,400	64,400	64,400	65,712	0.0	1	100	6M
1400/03/08	64,403	64,403	64,403	65,714	0.0	1	200	13M
1400/03/05	63,111	63,111	63,111	65,717	(0.03)	3	677	43M
1400/03/01	63,120	63,120	63,120	65,740	(0.01)	3	250	16M
1400/02/27	64,437	64,437	64,437	65,749	0.0	1	158	10M
1400/02/26	63,135	63,135	63,135	65,752	(0.02)	4	390	25M
1400/02/25	64,451	64,451	64,451	65,765	0.0	1	80	5M
1400/02/22	64,453	64,453	64,453	65,766	0.0	2	262	17M
1400/02/21	64,464	64,464	64,464	65,768	(0.02)	4	1K	81M
1400/02/18	64,465	64,465	64,465	65,779	0.0	1	154	10M
1400/02/15	64,475	64,475	64,475	65,780	(0.02)	4	1K	75M
1400/02/13	64,478	64,478	64,478	65,790	0.0	1	309	20M
1400/02/12	63,171	63,171	63,171	65,793	(0.02)	3	587	37M
1400/02/08	64,488	64,488	64,488	65,803	0.0	1	160	10M
1400/02/06	63,175	63,175	63,175	65,804	0.0	2	200	13M
1400/02/04	64,492	64,492	64,492	65,807	0.0	1	78	5M
1400/01/30	63,179	63,179	63,179	65,808	0.0	2	160	10M
1400/01/29	64,504	64,504	64,504	65,811	(0.01)	2	1K	68M
1400/01/28	64,505	64,505	64,505	65,820	0.0	1	78	5M
1400/01/25	64,506	64,506	64,506	65,821	0.0	1	80	5M
1400/01/23	63,209	63,209	63,209	65,822	(0.03)	4	1K	74M
1400/01/21	64,540	64,540	64,540	65,842	(0.02)	2	2K	108M
1400/01/18	64,545	64,545	64,545	65,857	(0.01)	5	565	36M
1400/01/17	65,005	65,005	65,005	65,862	(2.73)	19	101K	7B
1400/01/15	66,360	66,360	66,360	67,713	0.0	1	150	10M
1400/01/11	65,088	65,088	65,088	67,714	(0.13)	14	5K	305M
1400/01/10	66,445	66,445	66,445	67,800	0.0	1	80	5M
1400/01/08	66,454	66,454	66,454	67,801	(0.01)	6	1K	68M
1400/01/07	66,460	66,460	66,460	67,810	(0.01)	3	612	41M
1399/12/27	65,186	65,186	65,186	67,816	(0.13)	9	5K	303M
1399/12/26	66,545	66,545	66,545	67,902	0.0	1	78	5M
1399/12/25	66,546	66,546	66,546	67,903	0.0	1	76	5M
1399/12/24	66,548	66,548	66,548	67,904	0.0	2	188	13M
1399/12/23	65,276	65,276	65,276	67,906	(0.13)	11	5K	313M
1399/12/20	66,637	66,637	66,637	67,995	0.0	1	77	5M
1399/12/19	66,646	66,646	66,646	67,996	(0.01)	6	1K	74M
1399/12/18	66,647	66,647	66,647	68,006	0.0	2	157	10M
1399/12/17	65,679	65,679	65,679	68,007	(0.6)	13	22K	1B
1399/12/16	67,048	67,048	67,048	68,415	0.0	2	100	7M
1399/12/13	67,071	67,071	67,071	68,416	(0.03)	2	2K	158M
1399/12/12	67,093	67,093	67,093	68,439	(0.03)	8	2K	163M
1399/12/11	67,679	67,679	67,679	68,462	(2.89)	14	102K	7B
1399/12/09	69,090	69,090	69,090	70,498	0.0	2	150	10M
1399/12/05	67,711	67,711	67,711	70,499	(0.05)	9	2K	111M
1399/12/04	69,133	69,133	69,133	70,532	(0.02)	1	1K	80M
1399/12/03	69,157	69,157	69,157	70,543	(0.04)	9	3K	174M
1399/12/02	69,231	69,231	69,231	70,568	(0.11)	19	8K	520M
1399/11/29	69,601	69,601	69,601	70,643	(2.56)	26	87K	6B
1399/11/28	71,098	71,098	71,098	72,501	(0.06)	5	4K	316M
1399/11/27	71,101	71,101	71,101	72,548	(0.01)	5	400	28M
1399/11/26	71,256	71,256	71,256	72,552	(0.22)	14	15K	1B
1399/11/25	70,328	70,328	70,328	72,710	(0.75)	42	26K	2B
1399/11/21	72,745	72,745	72,745	73,258	(1.31)	9	87K	6B
1399/11/20	73,286	73,286	73,286	74,229	(0.74)	23	49K	4B
1399/11/19	73,655	73,655	73,655	74,781	(0.5)	28	33K	2B
1399/11/18	73,664	73,664	73,664	75,158	(0.01)	2	756	56M
1399/11/04	73,048	73,048	73,048	75,167	(0.19)	23	16K	1B
1399/11/01	73,326	73,326	73,326	75,307	(0.38)	38	32K	2B
1399/10/30	73,638	73,638	73,638	75,593	(0.42)	53	36K	3B
1399/10/29	74,797	74,797	74,797	75,915	(3.58)	37	181K	14B
1399/10/27	76,675	76,675	76,675	78,733	(0.4)	47	33K	3B
1399/10/24	77,499	77,499	77,499	79,046	(1.06)	134	88K	7B
1399/10/23	82,989	78,156	82,989	79,895	(0.84)	1,741	4M	281B
1399/10/22	77,159	77,159	81,931	80,573	1.29	3,020	8M	635B
1399/10/21	79,420	79,383	81,827	79,545	(2.8)	745	934K	74B
1399/10/20	82,762	77,942	82,762	81,838	1.85	3,035	11M	881B
1399/10/03	80,352	79,040	80,352	80,352	3.00	657	2M	196B
1399/10/02	78,019	77,010	78,019	78,012	2.99	727	1M	114B
1399/10/01	75,747	75,333	75,747	75,747	5.00	718	2M	132B
1399/09/30	72,280	69,101	72,298	72,140	2.77	1,203	2M	174B
1399/09/29	70,700	67,001	70,711	70,193	2.24	537	665K	47B
1399/09/26	65,870	65,870	69,944	68,652	1.10	1,322	3M	211B
1399/09/25	68,000	67,831	70,000	67,907	(2.89)	458	925K	63B
1399/09/24	69,300	67,100	70,016	69,928	2.87	1,560	3M	231B
1399/09/23	66,610	66,609	70,729	67,977	(1.01)	2,356	3M	186B
1399/09/22	71,799	67,618	71,799	68,669	(1.49)	3,508	7M	489B
1399/09/19	69,709	69,709	69,709	69,709	5.00	478	1M	71B
1399/09/18	66,390	66,390	66,390	66,390	3.00	273	440K	29B
1399/09/17	64,457	64,457	64,457	64,457	3.00	244	647K	42B
1399/09/16	62,580	62,580	62,580	62,580	3.00	168	347K	22B
1399/09/15	60,834	60,834	60,834	60,758	4.87	159	336K	20B
1399/09/12	57,950	57,000	57,950	57,938	2.98	559	1M	85B
1399/09/11	56,263	56,263	56,263	56,263	3.00	315	731K	41B
1399/09/10	54,889	54,889	54,889	54,625	2.50	268	307K	17B
1399/09/09	50,096	50,096	55,368	53,291	1.06	3,402	7M	349B
1399/09/08	52,732	52,732	52,732	52,732	(3.0)	213	527K	28B
1399/09/05	54,362	54,362	54,362	54,362	(3.0)	199	433K	24B
1399/09/04	56,043	56,043	56,043	56,043	(3.0)	157	352K	20B
1399/09/03	57,776	57,776	57,776	57,776	(3.0)	64	546K	32B
1399/07/30	57,778	57,778	57,778	59,562	0.0	3	384	22M
1399/07/29	57,780	57,780	57,780	59,564	0.0	2	412	24M
1399/07/28	57,780	57,780	57,780	59,566	0.0	2	200	12M
1399/07/27	56,600	56,600	56,600	59,567	(0.02)	5	1K	70M
1399/07/23	57,802	57,802	57,802	59,578	(0.02)	9	2K	119M
1399/07/22	57,808	57,808	57,808	59,589	(0.01)	8	1K	68M
1399/07/21	57,812	57,812	57,812	59,595	(0.01)	7	800	46M
1399/07/20	57,462	57,462	57,462	59,599	(1.47)	47	97K	6B
1399/07/19	58,682	58,682	58,682	60,486	(0.02)	11	2K	105M
1399/07/16	58,780	58,780	58,780	60,496	(0.17)	26	18K	1B
1399/07/14	58,802	58,802	58,802	60,597	(0.04)	10	4K	249M
1399/07/13	58,844	58,844	58,844	60,620	(0.07)	10	8K	454M
1399/06/16	59,086	59,086	59,086	60,663	(0.41)	40	45K	3B
1399/06/15	59,285	59,285	59,285	60,913	(0.34)	28	37K	2B
1399/06/12	59,468	59,468	59,468	61,118	(0.31)	24	33K	2B
1399/06/11	58,358	58,358	58,358	61,307	(0.2)	23	13K	755M
1399/06/10	59,712	59,712	59,712	61,429	(0.21)	43	23K	1B
1399/06/05	60,086	60,086	60,086	61,558	(0.62)	104	66K	4B
1399/06/04	60,298	60,298	60,298	61,944	(0.35)	48	37K	2B
1399/06/03	59,186	59,186	59,186	62,162	(0.22)	14	14K	848M
1399/06/02	60,468	60,468	60,468	62,301	(0.06)	21	6K	379M
1399/06/01	60,618	60,618	60,618	62,338	(0.25)	34	26K	2B
1399/05/29	60,654	60,654	60,654	62,492	(0.06)	23	6K	360M
1399/05/28	61,910	61,910	66,328	62,529	(4.05)	685	511K	32B
1399/05/27	63,397	63,397	63,397	65,168	(0.29)	74	29K	2B
1399/05/26	63,429	63,429	63,429	65,357	(0.05)	32	5K	330M
1399/05/25	63,684	63,684	63,684	65,390	(0.4)	51	41K	3B
1399/05/22	65,443	65,443	68,182	65,653	(4.69)	775	1M	66B
1399/05/21	67,028	67,028	67,028	68,887	(0.31)	59	29K	2B
1399/05/20	68,182	68,182	68,182	69,101	(1.69)	97	160K	11B
1399/05/19	72,774	68,554	72,774	70,290	(0.54)	685	795K	56B
1399/05/15	70,809	66,685	70,809	70,674	2.80	1,401	2M	133B
1399/05/14	68,764	66,820	68,765	68,747	2.97	644	1M	93B
1399/05/13	67,087	60,699	67,087	66,763	4.49	758	2M	113B
1399/05/12	63,895	63,598	63,895	63,893	3.00	355	498K	32B
1399/05/11	62,067	60,280	62,067	62,034	2.94	1,155	2M	112B
1399/05/08	60,260	60,260	60,260	60,260	3.00	269	439K	26B
1399/05/07	59,725	59,725	59,725	58,505	2.86	281	214K	13B
1399/05/06	56,900	54,581	56,939	56,881	2.89	662	1M	80B
1399/05/05	56,212	53,000	56,212	55,281	1.29	1,426	2M	138B
1399/05/04	55,018	55,018	55,018	54,575	2.17	290	271K	15B
1399/05/01	53,453	52,000	53,453	53,416	4.93	378	474K	25B
1399/04/31	51,003	49,110	51,003	50,908	2.81	741	2M	99B
1399/04/30	49,518	49,500	49,518	49,518	3.00	422	550K	27B
1399/04/29	45,550	45,550	48,334	48,076	2.45	1,122	3M	163B
1399/04/28	49,100	46,289	49,100	46,927	(1.66)	1,281	1M	61B
1399/04/25	47,617	47,617	49,080	47,720	(2.79)	1,062	4M	193B
1399/04/24	48,981	48,981	50,000	49,089	(2.78)	1,042	3M	148B
1399/04/23	51,920	49,433	52,489	50,495	(0.91)	1,659	2M	103B
1399/04/22	50,996	50,000	50,996	50,961	2.93	677	2M	105B
1399/04/21	49,550	48,107	49,550	49,511	2.92	1,033	7M	342B
1399/04/18	48,107	48,107	48,107	48,107	5.00	682	986K	47B
1399/04/17	45,919	45,000	45,923	45,817	2.76	534	565K	26B
1399/04/16	44,480	43,299	44,597	44,586	2.97	668	2M	82B
1399/04/15	43,194	41,899	44,489	43,299	0.24	1,212	2M	74B
1399/04/14	44,555	42,792	45,120	43,194	(2.09)	1,323	2M	103B
1399/04/11	44,146	43,400	44,146	44,115	2.93	956	1M	65B
1399/04/10	40,815	40,815	44,899	42,861	(0.24)	3,822	7M	304B
1399/04/09	41,902	41,902	41,902	42,963	(0.54)	76	81K	3B
1399/04/08	42,293	42,293	42,293	43,197	(0.93)	115	139K	6B
1399/04/07	44,800	43,154	44,800	43,601	(1.99)	846	1M	47B
1399/04/04	42,900	42,900	44,597	44,488	2.75	993	2M	85B
1399/04/03	43,724	42,451	43,724	43,299	2.00	1,705	2M	85B
1399/04/02	42,570	41,080	42,570	42,451	4.71	606	1M	61B
1399/04/01	39,800	38,882	41,080	40,543	1.65	897	2M	62B
1399/03/31	40,236	37,894	40,236	39,884	2.10	1,409	3M	116B
1399/03/27	38,000	37,060	39,285	39,065	2.42	991	2M	61B
1399/03/26	37,700	37,491	39,777	38,141	(1.32)	1,487	2M	68B
1399/03/25	39,001	38,450	39,480	38,650	(2.5)	1,370	2M	62B
1399/03/24	40,701	39,480	40,729	39,639	(2.61)	1,588	2M	76B
1399/03/21	41,601	40,414	41,900	40,701	(2.31)	1,820	2M	91B
1399/03/20	41,663	41,633	41,663	41,663	3.00	1,070	3M	137B
1399/03/19	40,450	40,450	40,450	40,450	3.00	258	675K	27B
1399/03/18	37,750	37,750	39,396	39,272	2.67	419	874K	34B
1399/03/17	39,800	37,748	39,800	38,249	(1.71)	1,373	1M	54B
1399/03/13	40,799	38,516	40,799	38,915	(1.99)	1,775	2M	68B
1399/03/12	39,197	38,000	39,951	39,707	2.37	1,341	2M	74B
1399/03/11	38,991	37,721	38,991	38,788	2.46	1,482	2M	74B
1399/03/10	37,515	37,501	37,892	37,856	2.90	426	548K	21B
1399/03/07	36,706	36,706	37,499	36,789	(2.78)	1,284	1M	54B
1399/03/06	39,168	36,888	39,168	37,841	(0.49)	1,299	2M	60B
1399/03/03	36,100	36,100	38,324	38,028	2.20	990	2M	72B
1399/02/31	38,888	37,107	38,888	37,208	(2.73)	1,033	1M	43B
1399/02/30	38,328	37,510	38,328	38,254	2.80	1,322	2M	62B
1399/02/29	35,360	35,360	37,425	37,212	2.41	1,447	1M	53B
1399/02/28	35,792	35,792	38,004	36,335	(1.53)	1,289	2M	66B
1399/02/27	36,736	36,636	38,864	36,898	(2.31)	686	1M	37B
1399/02/24	37,699	37,699	39,043	37,769	(4.82)	1,733	3M	97B
1399/02/23	39,043	39,043	39,043	39,683	(1.41)	201	232K	9B
1399/02/22	39,850	39,850	39,850	40,250	(2.03)	401	334K	13B
1399/02/21	42,913	40,415	42,913	41,082	(1.4)	1,344	1M	55B
1399/02/20	41,665	41,550	41,665	41,664	3.00	1,119	2M	65B
1399/02/17	40,177	40,177	41,800	40,452	(2.33)	2,028	3M	136B
1399/02/16	41,220	41,182	42,455	41,419	(2.44)	1,082	1M	51B
1399/02/15	42,325	42,325	43,186	42,455	(2.7)	2,923	5M	214B
1399/02/14	44,187	41,613	44,187	43,633	1.71	2,802	3M	143B
1399/02/13	42,900	42,900	42,900	42,900	3.00	307	592K	25B
1399/02/10	41,672	41,236	41,672	41,651	2.95	1,388	2M	84B
1399/02/09	40,459	40,459	40,459	40,459	5.00	797	2M	81B
1399/02/08	38,533	38,450	38,533	38,533	3.00	483	1M	39B
1399/02/07	38,145	35,923	38,145	37,411	1.02	3,168	7M	254B
1399/02/06	37,143	36,100	37,143	37,034	2.70	2,165	3M	129B
1399/02/03	34,000	34,000	36,284	36,062	4.36	1,761	3M	93B
1399/02/02	35,288	34,381	35,997	34,557	(2.5)	2,080	2M	80B
1399/02/01	35,288	35,288	37,125	35,444	(2.57)	2,142	3M	111B
1399/01/31	38,166	35,944	38,166	36,379	(1.82)	2,448	3M	102B
1399/01/30	36,999	35,557	37,115	37,055	4.83	2,177	3M	101B
1399/01/27	35,234	35,234	36,238	35,348	(2.68)	1,832	2M	83B
1399/01/26	36,000	36,000	36,000	36,323	(2.13)	237	378K	14B
1399/01/25	38,573	36,327	38,573	37,113	(0.9)	1,271	2M	61B
1399/01/24	35,700	35,700	37,677	37,450	2.38	1,038	2M	62B
1399/01/23	37,000	36,443	37,390	36,580	(2.64)	836	846K	31B
1399/01/20	37,480	37,480	38,499	37,570	(2.77)	1,824	2M	93B
1399/01/19	39,561	37,257	39,561	38,639	0.60	2,816	4M	138B
1399/01/18	38,411	38,001	38,411	38,409	4.99	1,392	2M	81B
1399/01/17	36,582	36,582	36,582	36,582	3.00	162	628K	23B
1399/01/16	35,517	35,517	35,517	35,517	3.00	546	1M	40B
1399/01/11	34,300	34,001	34,538	34,483	2.83	876	1M	48B
1399/01/10	33,661	32,000	33,661	33,533	4.60	1,915	3M	101B
1399/01/09	32,063	31,600	32,063	32,059	2.98	850	1M	42B
1399/01/06	31,130	31,130	31,130	31,130	3.00	575	1M	32B
1399/01/05	30,306	29,503	30,307	30,224	2.72	1,054	2M	56B
1398/12/28	28,322	28,322	31,193	29,425	(1.3)	2,214	3M	91B
1398/12/27	29,088	29,088	29,088	29,812	(0.58)	125	123K	4B
1398/12/26	29,443	29,443	31,191	29,987	(1.21)	731	1M	30B
1398/12/25	29,594	29,594	29,594	30,353	(0.51)	125	108K	3B
1398/12/24	30,300	30,103	31,210	30,509	(3.72)	446	681K	21B
1398/12/21	31,209	31,209	33,120	31,687	(1.51)	1,253	1M	47B
1398/12/20	32,076	32,076	32,525	32,174	(2.7)	384	567K	18B
1398/12/19	34,535	32,525	34,535	33,068	(1.38)	971	2M	50B
1398/12/17	33,745	32,010	33,745	33,530	2.34	971	2M	58B
1398/12/14	32,763	32,763	32,763	32,763	5.00	346	835K	27B
1398/12/13	31,203	31,203	31,203	31,203	3.00	372	1M	34B
1398/12/12	30,295	30,295	30,295	30,295	3.00	664	2M	49B
1398/12/11	29,500	29,000	29,502	29,413	2.69	1,116	4M	123B
1398/12/10	29,400	27,859	29,440	28,643	(0.27)	2,810	6M	158B
1398/12/07	28,775	27,405	28,775	28,720	4.80	871	4M	103B
1398/12/06	27,405	27,405	27,405	27,405	3.00	129	1M	39B
1398/12/05	26,607	26,607	26,607	26,607	3.00	94	933K	25B
1398/12/04	25,833	25,833	25,833	25,833	3.00	45	66K	2B
1398/12/03	25,125	23,212	25,125	25,081	4.81	282	2M	44B
1398/11/30	23,929	23,929	23,929	23,929	3.00	81	111K	3B
1398/11/29	23,233	23,233	23,233	23,233	3.00	177	2M	43B
1398/11/28	22,557	22,557	22,557	22,557	3.00	158	697K	16B
1398/11/27	22,112	21,712	22,500	21,900	(2.16)	891	2M	41B
1398/11/26	23,200	22,112	23,400	22,383	(1.81)	883	2M	48B
1398/11/23	23,100	22,172	23,398	22,795	(0.27)	713	1M	30B
1398/11/21	22,907	22,000	22,907	22,857	2.77	644	3M	78B
1398/11/20	21,990	21,990	22,255	22,240	2.93	253	1M	24B
1398/11/19	22,261	20,965	22,261	21,607	(0.03)	839	2M	53B
1398/11/16	21,118	21,118	22,394	21,613	(0.73)	824	2M	39B
1398/11/15	21,771	21,771	21,771	21,771	(3.0)	208	382K	8B
1398/11/14	23,299	22,289	23,299	22,444	(2.32)	599	1M	26B
1398/11/13	22,744	22,400	23,380	22,978	1.03	575	918K	21B
1398/11/12	23,152	22,030	23,152	22,744	1.17	662	907K	21B
1398/11/08	22,489	21,950	22,489	22,480	2.96	387	950K	21B
1398/11/07	21,950	21,000	21,970	21,834	2.36	356	685K	15B
1398/11/06	21,481	20,400	21,481	21,331	2.28	653	1M	30B
1398/11/05	21,180	19,964	21,198	20,856	1.34	653	2M	35B
1398/11/02	20,900	19,989	21,189	20,581	(0.13)	603	1M	26B
1398/11/01	20,631	20,205	20,631	20,607	2.88	421	570K	12B
1398/10/30	19,801	19,801	20,844	20,031	(1.14)	699	902K	18B
1398/10/29	20,844	19,988	20,844	20,262	(1.67)	515	719K	15B
1398/10/28	19,684	19,681	20,848	20,606	1.80	671	1M	23B
1398/10/25	19,854	19,854	21,000	20,241	(1.11)	1,036	2M	34B
1398/10/24	20,500	20,404	21,000	20,468	(2.7)	413	481K	10B
1398/10/23	20,999	20,998	21,369	21,035	(2.83)	1,160	2M	44B
1398/10/22	22,009	21,349	22,488	21,647	1.31	581	1M	28B
1398/10/09	20,999	20,900	21,429	21,368	2.71	1,052	2M	42B
1398/10/08	20,811	20,414	20,811	20,805	4.97	899	3M	61B
1398/10/07	19,820	19,820	19,820	19,820	3.00	99	438K	9B
1398/10/04	19,243	19,243	19,243	19,243	3.00	162	663K	13B
1398/10/03	17,781	17,781	18,784	18,683	2.45	704	1M	25B
1398/10/02	17,977	17,964	18,974	18,237	(1.52)	1,218	2M	37B
1398/10/01	18,880	18,351	19,299	18,519	(2.11)	583	961K	18B
1398/09/30	19,400	18,415	19,498	18,918	(0.35)	969	2M	35B
1398/09/27	18,700	18,250	19,135	18,984	2.19	592	1M	20B
1398/09/26	18,234	18,160	18,668	18,578	2.50	570	965K	18B
1398/09/25	17,399	17,399	18,190	18,125	2.63	534	1M	24B
1398/09/24	18,300	17,500	18,578	17,661	(2.11)	551	1M	20B
1398/09/23	17,120	17,120	18,075	18,041	2.80	543	1M	18B
1398/09/20	17,518	17,518	18,000	17,549	(2.82)	518	857K	15B
1398/09/19	18,589	16,822	18,589	18,059	2.01	1,054	2M	33B
1398/09/18	17,704	17,704	17,704	17,704	3.00	82	127K	2B
1398/09/17	17,215	16,800	17,215	17,189	2.84	404	736K	13B
1398/09/16	16,714	16,714	16,714	16,714	2.99	151	322K	5B
1398/09/13	16,237	16,000	16,237	16,228	4.94	253	498K	8B
1398/09/12	15,515	15,152	15,538	15,464	2.51	345	565K	9B
1398/09/11	14,997	14,702	15,143	15,086	2.61	461	1M	20B
1398/09/10	14,700	14,602	14,704	14,702	2.98	263	738K	11B
1398/09/09	14,480	13,700	14,481	14,276	1.54	611	1M	18B
1398/09/06	14,013	14,000	14,690	14,060	(2.58)	566	1M	16B
1398/09/05	14,995	14,164	14,995	14,432	(1.16)	524	1M	15B
1398/09/04	14,818	14,344	14,818	14,602	1.49	577	2M	22B
1398/09/03	14,387	14,387	14,387	14,387	2.19	14	20K	288M
1398/08/27	14,077	14,077	14,900	14,078	(2.99)	275	512K	7B
1398/08/26	14,495	14,495	15,349	14,512	(2.88)	159	313K	5B
1398/08/25	14,950	14,549	14,950	14,943	2.95	412	902K	13B
1398/08/22	14,515	14,515	14,515	14,515	2.99	113	398K	6B
1398/08/21	13,949	13,949	14,102	14,093	2.93	51	88K	1B
1398/08/20	13,869	13,101	13,874	13,692	1.65	259	377K	5B
1398/08/19	14,193	13,426	14,193	13,470	(2.68)	226	357K	5B
1398/08/18	13,800	13,799	14,400	13,841	(2.7)	247	432K	6B
1398/08/14	14,430	13,664	14,430	14,225	0.99	230	285K	4B
1398/08/13	14,000	13,808	14,119	14,086	2.76	273	535K	8B
1398/08/12	13,596	13,596	14,200	13,708	(2.2)	458	662K	9B
1398/08/11	14,700	13,938	14,700	14,016	(2.46)	401	704K	10B
1398/08/08	14,369	14,000	14,369	14,369	5.00	245	774K	11B
1398/08/06	13,067	13,067	13,690	13,685	2.96	198	648K	9B
1398/08/04	13,293	13,250	13,293	13,292	2.99	383	2M	21B
1398/08/01	12,320	12,320	13,067	12,906	1.73	447	1M	19B
1398/07/30	12,622	12,622	13,230	12,687	(2.5)	374	964K	12B
1398/07/29	13,012	13,012	13,012	13,012	(3.0)	41	81K	1B
1398/07/28	13,385	13,385	14,244	13,414	(4.79)	105	133K	2B
1398/07/24	13,750	13,741	14,589	14,089	(0.54)	441	693K	10B
1398/07/23	14,163	14,163	14,998	14,165	(2.99)	104	171K	2B
1398/07/22	14,701	14,601	14,701	14,601	(3.0)	179	762K	11B
1398/07/21	15,500	15,002	15,700	15,052	(2.67)	341	965K	15B
1398/07/20	15,661	15,205	15,661	15,465	1.71	467	912K	14B
1398/07/17	15,206	15,000	15,206	15,205	2.99	482	1M	22B
1398/07/16	14,836	14,000	14,836	14,764	2.50	522	2M	23B
1398/07/15	14,372	14,372	15,000	14,404	(2.78)	1,089	5M	76B
1398/07/14	14,816	14,816	14,817	14,816	(3.0)	109	343K	5B
1398/07/13	15,272	15,272	15,699	15,274	(2.99)	337	1M	15B
1398/07/10	15,744	15,744	15,749	15,744	(2.99)	136	356K	6B
1398/07/09	16,776	15,800	16,776	16,230	(0.36)	461	781K	13B
1398/07/08	16,288	16,285	16,288	16,288	3.00	438	1M	19B
1398/07/07	15,050	15,022	15,890	15,814	2.50	412	1M	19B
1398/07/06	15,375	15,359	16,048	15,428	(2.56)	602	2M	29B
1398/07/03	15,808	15,808	16,198	15,833	(2.84)	573	1M	22B
1398/07/02	16,296	16,296	16,296	16,296	(3.98)	125	278K	5B
1398/07/01	17,010	16,800	17,499	16,972	(0.18)	226	283K	5B
1398/06/31	17,003	17,003	17,003	17,003	0.0	33	29K	485M
1398/06/30	17,003	17,003	17,003	17,003	0.0	47	96K	2B
1398/06/27	17,006	17,003	17,006	17,003	(0.39)	95	67K	1B
1398/06/26	17,800	17,003	17,800	17,070	(2.61)	684	1M	21B
1398/06/25	17,528	17,528	17,528	17,528	6.00	81	274K	5B
1398/06/13	16,339	16,339	17,300	16,536	(1.83)	851	3M	48B
1398/06/12	16,844	16,844	16,844	16,844	(2.99)	95	111K	2B
1398/06/11	17,364	17,364	17,364	17,364	(3.0)	112	231K	4B
1398/06/10	17,901	17,901	17,901	17,901	(20.08)	118	485K	9B
1398/05/23	23,385	21,651	24,000	22,399	(4.22)	1,406	2M	38B
1398/05/22	23,000	22,953	24,108	23,386	(3.04)	795	1M	24B
1398/05/20	25,100	23,050	26,439	24,118	(3.85)	1,531	2M	44B
1398/05/19	25,122	24,400	25,122	25,085	9.83	1,582	4M	93B
1398/05/16	22,997	21,550	24,310	22,839	3.34	1,785	8M	174B
1398/05/15	21,110	21,100	22,998	22,100	4.84	957	2M	34B
1398/05/14	20,701	20,566	22,851	21,080	(7.75)	1,831	3M	56B
1398/05/13	22,650	22,205	24,899	22,851	0.83	597	1M	27B
1398/04/26	20,500	20,500	22,920	22,662	8.76	1,062	2M	46B
1398/04/25	20,432	20,394	22,390	20,837	(8.05)	667	1M	25B
1398/04/24	24,200	22,041	25,350	22,660	(7.47)	1,165	2M	39B
1398/04/23	24,995	23,705	25,850	24,489	(6.66)	1,198	2M	44B
1398/04/22	25,000	24,584	29,999	26,235	(3.95)	1,739	4M	102B
1398/04/19	27,500	26,296	31,000	27,315	(6.51)	1,507	3M	75B
1398/04/18	29,000	28,000	29,258	29,217	9.84	439	3M	97B
1398/04/17	30,000	25,716	30,000	26,599	(6.91)	2,443	8M	215B
1398/04/16	28,573	28,573	28,573	28,573	10.00	81	771K	22B
1398/04/12	25,976	25,976	25,976	25,976	10.00	62	479K	12B
1398/04/11	23,615	23,615	23,615	23,615	10.00	69	297K	7B
1398/04/10	21,469	21,469	21,469	21,469	10.00	82	430K	9B
1398/04/09	19,518	19,518	19,518	19,518	10.00	134	1M	20B
1398/04/05	17,816	16,201	17,816	17,744	9.55	1,805	8M	142B
1398/04/04	16,197	16,197	16,197	16,197	10.00	31	111K	2B
1398/04/01	14,725	14,725	14,725	14,725	9.99	128	559K	8B
1398/03/29	13,240	12,698	14,021	13,387	5.02	1,367	7M	96B
1398/03/28	12,940	12,450	13,120	12,747	0.45	575	2M	26B
1398/03/27	12,197	12,002	12,969	12,690	1.28	395	1M	16B
1398/03/26	12,300	11,993	12,994	12,530	3.48	872	2M	27B
1398/03/25	11,998	11,700	12,201	12,109	0.38	563	2M	23B
1398/03/22	12,070	12,000	12,201	12,063	0.53	354	949K	11B
1398/03/21	12,195	11,666	12,198	12,000	(0.58)	385	739K	9B
1398/03/20	12,575	11,992	12,580	12,070	(1.03)	361	2M	24B
1398/03/19	11,700	11,700	12,679	12,195	2.76	306	810K	10B
1398/03/18	12,197	11,600	12,200	11,867	1.51	220	234K	3B
1398/03/13	12,340	11,500	12,340	11,690	(3.88)	582	3M	41B
1398/03/12	12,100	11,990	12,620	12,162	0.23	634	2M	19B
1398/03/11	12,350	11,910	12,596	12,134	(4.3)	508	1M	13B
1398/03/08	13,654	12,000	13,654	12,679	(4.34)	593	837K	11B
1398/03/07	12,900	12,900	13,989	13,254	(0.62)	275	593K	8B
1398/03/05	13,500	12,810	13,997	13,337	(1.24)	213	251K	3B
1398/03/04	14,410	12,800	14,494	13,504	(4.76)	319	1M	16B
1398/03/01	15,100	13,329	15,140	14,179	(4.26)	265	776K	11B
1398/02/31	14,000	14,000	15,200	14,810	5.29	176	560K	8B
1398/02/30	14,670	13,800	14,950	14,066	(4.38)	214	627K	9B
1398/02/29	15,437	14,110	15,438	14,711	(0.23)	221	662K	10B
1398/02/28	15,070	14,100	15,497	14,745	0.85	797	5M	66B
1398/02/25	15,060	14,120	15,060	14,621	6.67	439	1M	16B
1398/02/24	14,200	13,230	14,911	13,707	1.11	1,035	7M	98B
1398/02/23	12,771	12,771	13,872	13,556	7.49	156	390K	5B
1398/02/22	13,020	12,164	13,700	12,611	(6.69)	158	534K	7B
1398/02/21	14,340	13,069	14,500	13,515	(6.93)	459	1M	16B
1398/02/18	14,500	14,200	15,080	14,521	3.59	479	942K	14B
1398/02/17	14,570	13,335	14,570	14,018	5.70	706	2M	29B
1398/02/16	13,335	12,300	13,335	13,262	9.40	910	5M	70B
1398/02/15	12,123	12,123	12,123	12,123	10.00	13	48K	580M
1397/12/25	11,237	10,720	11,880	11,021	(5.6)	156	303K	3B
1397/12/22	12,090	11,123	12,090	11,675	(2.26)	102	156K	2B
1397/12/21	13,300	11,765	13,300	11,945	(8.62)	204	278K	3B
1397/12/20	14,800	12,707	14,800	13,072	(7.41)	165	193K	3B
1397/12/19	14,845	13,650	14,845	14,118	2.77	187	728K	10B
1397/12/18	13,220	12,630	13,875	13,737	8.83	271	1M	16B
1397/12/15	12,522	12,000	12,800	12,622	3.82	127	637K	8B
1397/12/14	12,199	11,565	12,509	12,157	(0.4)	158	149K	2B
1397/12/13	12,193	11,604	12,400	12,206	1.60	117	129K	2B
1397/12/12	12,400	11,600	12,489	12,014	2.36	72	78K	931M
1397/12/11	11,660	11,050	12,170	11,737	2.37	78	128K	1B
1397/12/08	11,700	11,320	11,700	11,465	0.10	30	26K	303M
1397/12/07	11,004	10,501	11,794	11,453	(0.9)	68	90K	1B
1397/12/06	11,700	11,150	11,800	11,557	(0.05)	102	1M	13B
1397/12/05	12,000	11,200	12,000	11,563	(0.97)	66	40K	467M
1397/12/04	11,201	11,200	12,147	11,676	0.54	91	570K	7B
1397/12/01	11,280	11,117	12,080	11,613	4.57	104	90K	1B
1397/11/30	10,893	10,893	11,982	11,106	1.96	324	2M	25B
1397/11/29	11,290	10,324	11,290	10,893	5.91	43	65K	713M
1397/11/28	10,200	10,002	10,500	10,285	(1.28)	51	67K	686M
1397/11/27	9,900	9,900	10,668	10,418	(2.54)	73	86K	894M
1397/11/24	10,700	10,411	11,149	10,689	(1.75)	67	85K	910M
1397/11/23	10,805	10,750	10,999	10,879	1.85	57	71K	769M
1397/11/21	10,561	10,561	11,000	10,681	(1.98)	42	40K	426M
1397/11/17	11,200	10,820	11,200	10,897	(0.8)	31	23K	250M
1397/11/16	11,450	10,901	11,450	10,985	0.15	52	78K	855M
1397/11/15	11,106	10,800	11,106	10,969	(0.59)	56	69K	754M
1397/11/14	10,600	10,501	11,294	11,034	3.16	58	66K	729M
1397/11/13	10,900	10,500	10,900	10,696	(0.69)	145	5M	52B
1397/11/10	12,140	10,700	12,140	10,770	(7.67)	104	84K	907M
1397/11/09	12,000	10,890	12,500	11,665	(2.48)	77	89K	1B
1397/11/08	11,900	11,200	12,500	11,962	3.40	124	170K	2B
1397/11/07	11,398	11,060	11,899	11,569	5.26	129	142K	2B
1397/11/06	11,000	10,603	11,201	10,991	2.38	110	145K	2B
1397/11/03	10,500	10,500	10,999	10,735	(0.11)	56	49K	524M
1397/11/02	10,899	10,400	10,980	10,747	4.96	63	100K	1B
1397/11/01	11,000	10,004	11,120	10,239	(6.26)	77	166K	2B
1397/10/30	11,390	10,800	11,390	10,923	0.19	34	25K	273M
1397/10/29	10,998	10,700	10,998	10,902	0.87	62	68K	743M
1397/10/26	11,125	10,604	11,125	10,808	(1.26)	128	84K	905M
1397/10/25	10,800	10,500	11,200	10,946	0.37	120	138K	2B
1397/10/24	11,000	10,501	11,250	10,906	1.60	53	50K	543M
1397/10/23	11,000	10,503	11,000	10,734	(1.84)	46	28K	299M
1397/10/22	11,498	10,600	11,498	10,935	(1.45)	91	221K	2B
1397/10/19	11,559	11,000	11,559	11,096	(0.57)	62	97K	1B
1397/10/18	11,479	10,801	11,479	11,160	2.71	66	69K	772M
1397/10/17	11,200	10,699	11,200	10,866	2.30	69	157K	2B
1397/10/16	10,205	10,203	10,999	10,622	2.61	90	285K	3B
1397/10/15	10,790	10,291	10,790	10,352	(3.83)	97	155K	2B
1397/10/12	11,395	10,610	11,395	10,764	(2.31)	62	158K	2B
1397/10/11	10,601	10,500	11,430	11,019	0.39	114	233K	3B
1397/10/10	11,490	10,890	11,499	10,976	(2.27)	104	366K	4B
1397/10/09	11,395	11,010	11,395	11,231	1.30	73	182K	2B
1397/10/08	11,000	10,800	11,488	11,087	0.66	73	113K	1B
1397/10/05	11,000	10,323	11,690	11,014	(0.25)	44	69K	760M
1397/10/04	10,770	10,770	12,035	11,042	(7.09)	139	365K	4B
1397/10/03	12,190	11,320	12,190	11,884	3.20	53	295K	4B
1397/10/02	11,300	11,300	11,854	11,515	2.37	66	67K	769M
1397/10/01	11,000	11,000	11,748	11,248	(3.28)	56	81K	908M
1397/09/28	11,647	11,100	12,017	11,629	(4.01)	61	81K	941M
1397/09/27	11,601	11,601	12,198	12,115	1.82	25	38K	456M
1397/09/26	12,200	11,610	12,200	11,899	(1.64)	33	17K	200M
1397/09/25	12,100	11,800	12,298	12,097	(1.11)	36	40K	479M
1397/09/24	12,400	12,000	12,572	12,233	(1.38)	50	62K	758M
1397/09/21	12,499	11,580	12,500	12,404	1.68	50	51K	638M
1397/09/19	12,571	12,000	12,571	12,199	0.38	26	29K	357M
1397/09/18	11,800	11,800	12,549	12,153	(2.98)	73	90K	1B
1397/09/17	13,550	12,240	13,550	12,526	(7.33)	153	191K	2B
1397/09/14	13,521	12,898	13,521	13,517	9.97	195	648K	9B
1397/09/13	11,699	11,000	12,538	12,292	7.83	144	332K	4B
1397/09/12	11,540	10,700	11,560	11,399	3.63	82	159K	2B
1397/09/11	11,699	10,700	11,699	11,000	1.29	127	486K	5B
1397/09/10	12,500	10,749	12,500	10,860	(9.07)	147	342K	4B
1397/09/07	12,990	11,679	13,320	11,943	(7.96)	114	186K	2B
1397/09/06	13,398	12,800	13,399	12,976	1.90	49	89K	1B
1397/09/05	13,650	12,606	14,900	12,734	(9.08)	113	234K	3B
1397/09/03	16,500	13,950	16,500	14,006	(9.64)	104	199K	3B
1397/08/30	15,500	15,500	15,500	15,500	(0.53)	10	6K	93M
1397/08/26	16,290	14,900	16,290	15,583	2.78	122	208K	3B
1397/08/23	14,700	13,951	15,566	15,161	7.14	264	597K	9B
1397/08/22	13,498	13,350	14,261	14,151	9.15	150	439K	6B
1397/08/21	14,800	12,936	14,800	12,965	(9.8)	296	703K	9B
1397/08/20	14,010	13,768	15,690	14,373	(6.04)	197	434K	6B
1397/08/19	16,700	15,030	16,700	15,297	(5.73)	122	363K	6B
1397/08/15	16,226	16,226	16,226	16,226	10.00	53	488K	8B
1397/08/14	14,751	14,751	14,751	14,751	10.00	12	61K	897M
1397/08/13	13,411	13,400	13,411	13,410	9.99	128	619K	8B
1397/08/12	12,192	12,192	12,192	12,192	10.00	47	129K	2B
1397/08/09	11,000	10,400	11,200	11,084	2.88	23	43K	478M
1397/08/07	11,490	9,960	11,500	10,774	(2.35)	63	141K	2B
1397/08/06	10,500	10,500	11,200	11,033	7.82	58	99K	1B
1397/08/05	9,500	9,102	10,555	10,233	5.66	19	32K	327M
1397/08/02	9,550	9,449	11,110	9,685	(7.74)	92	358K	3B
1397/08/01	11,980	10,430	11,980	10,498	(9.41)	73	429K	5B
1397/07/30	13,510	11,255	13,510	11,588	(7.33)	132	657K	8B
1397/07/29	13,143	12,000	13,143	12,505	4.65	52	101K	1B
1397/07/28	11,570	11,560	12,412	11,949	5.87	75	186K	2B
1397/07/25	12,400	11,162	12,400	11,287	(8.99)	156	373K	4B
1397/07/24	13,900	12,325	14,849	12,402	(9.43)	79	296K	4B
1397/07/23	12,738	12,738	13,985	13,694	7.51	54	128K	2B
1397/07/22	12,590	12,582	13,999	12,738	(8.88)	67	368K	5B
1397/07/21	14,916	13,425	15,400	13,979	(6.28)	50	214K	3B
1397/07/18	16,350	14,001	16,350	14,916	(2.27)	47	87K	1B
1397/07/17	14,800	14,800	15,550	15,262	6.33	133	486K	7B
1397/07/16	13,779	13,000	15,000	14,353	1.69	109	277K	4B
1397/07/15	14,500	13,558	16,000	14,115	(6.3)	158	508K	7B
1397/07/14	14,102	12,711	15,420	15,064	7.45	176	641K	10B
1397/07/11	13,895	13,895	15,980	14,019	(9.19)	193	600K	8B
1397/07/10	18,810	15,399	18,810	15,438	(9.77)	438	7M	104B
1397/07/09	17,135	15,579	17,135	17,109	9.83	146	647K	11B
1397/07/08	15,578	15,578	15,578	15,578	10.00	46	401K	6B
1397/07/04	14,162	14,162	14,162	14,162	10.00	22	115K	2B
1397/07/03	12,879	12,550	12,879	12,875	9.96	105	970K	12B
1397/07/02	11,900	10,302	12,549	11,709	2.63	241	1M	14B
1397/07/01	11,200	11,000	11,700	11,409	5.39	211	652K	7B
1397/06/31	11,899	10,805	12,490	10,826	(9.82)	403	5M	55B
1397/06/27	13,310	11,210	13,310	12,005	(0.93)	113	299K	4B
1397/06/26	11,400	11,301	12,241	12,118	8.89	157	605K	7B
1397/06/25	11,000	10,922	12,000	11,129	(8.29)	159	699K	8B
1397/06/24	12,060	11,635	13,500	12,135	(6.13)	184	691K	8B
1397/06/21	13,000	12,201	13,999	12,927	3.63	68	495K	6B
1397/06/20	12,400	12,400	12,505	12,474	9.71	12	34K	424M
1397/06/19	11,660	10,600	11,671	11,370	7.16	314	2M	18B
1397/06/18	10,480	10,480	10,612	10,610	9.97	260	2M	23B
1397/06/17	9,620	8,803	9,651	9,648	9.96	293	3M	33B
1397/06/14	9,555	8,689	10,510	8,774	0.98	279	3M	30B
1397/06/11	8,296	7,503	8,774	8,689	8.87	38	254K	2B
1397/06/10	8,394	6,920	8,394	7,981	4.59	35	243K	2B
1397/06/07	7,631	7,631	7,631	7,631	9.97	1	4K	31M
1397/06/06	7,023	5,801	7,023	6,939	8.68	114	1M	8B
1397/06/05	6,385	6,385	6,385	6,385	9.99	82	767K	5B
1397/06/04	5,805	5,805	5,805	5,805	9.98	101	2M	10B
1397/06/03	5,201	5,201	5,721	5,278	(6.39)	662	7M	36B
1397/05/28	5,638	5,638	5,638	5,638	9.99	2	3K	17M
1397/05/27	4,698	4,698	5,166	5,126	9.13	52	343K	2B
1397/05/24	4,473	4,400	4,779	4,697	3.73	136	550K	3B
1397/05/23	4,970	4,473	4,998	4,528	(2.79)	128	908K	4B
1397/05/22	4,658	4,658	4,658	4,658	9.99	1	2K	9M
1397/05/21	4,235	4,235	4,235	4,235	10.00	76	1M	5B
1397/05/20	3,850	3,600	3,850	3,850	10.00	374	8M	30B
1397/05/17	3,479	3,388	3,500	3,500	8.02	139	6M	21B
1397/05/16	3,240	2,987	3,240	3,240	0.03	233	11M	36B
1397/05/15	3,590	3,061	3,590	3,239	(4.74)	248	6M	19B
1397/05/14	3,440	3,357	3,440	3,400	6.92	245	6M	20B
1397/04/27	3,180	3,170	3,196	3,180	6.00	556	6M	19B
1397/04/26	3,000	3,000	3,000	3,000	0.0	1	1K	4M
1397/04/25	3,000	3,000	3,000	3,000	0.0	4	6K	17M
1397/04/24	3,000	3,000	3,000	3,000	(1.12)	2	2K	5M
1397/04/23	3,034	3,034	3,034	3,034	(0.33)	1	350	1M
1397/04/20	3,032	3,032	3,050	3,044	(2.15)	3	6K	18M
1397/04/19	3,150	3,030	3,150	3,111	(0.38)	7	13K	40M
1397/04/17	3,123	3,123	3,123	3,123	0.16	1	650	2M
1397/04/13	3,101	3,100	3,313	3,118	(1.17)	11	7K	23M
1397/04/12	3,138	3,138	3,300	3,155	(2.98)	6	14K	45M
1397/04/11	3,349	3,170	3,349	3,252	(2.93)	3	7K	21M
1397/04/09	3,300	3,300	3,400	3,350	0.03	121	2M	8B
1397/04/06	3,350	3,115	3,350	3,349	6.93	542	6M	20B
1397/04/05	3,090	3,090	3,150	3,132	(5.06)	8	18K	58M
1397/04/04	3,151	3,010	3,396	3,299	1.51	332	8M	27B
1397/04/03	3,201	3,201	3,250	3,250	(6.45)	2	3K	10M
1397/04/02	3,485	3,447	3,487	3,474	0.81	6	5K	19M
1397/03/29	3,350	3,350	3,499	3,446	2.38	63	955K	3B
1397/03/28	3,300	3,148	3,400	3,366	5.68	32	355K	1B
1397/03/27	3,233	3,081	3,233	3,185	(2.81)	10	14K	45M
1397/03/23	3,250	3,207	3,379	3,277	0.61	12	15K	48M
1397/03/22	3,250	3,238	3,350	3,257	1.81	23	61K	199M
1397/03/21	3,160	3,023	3,250	3,199	1.01	101	4M	12B
1397/03/20	3,104	3,104	3,297	3,167	1.80	14	25K	80M
1397/03/19	3,203	3,061	3,250	3,111	(8.5)	32	102K	319M
1397/03/12	3,439	3,399	3,440	3,400	4.62	15	102K	346M
1397/03/09	3,101	3,101	3,250	3,250	(2.29)	161	3M	11B
1397/03/08	3,650	3,202	3,650	3,326	(4.48)	24	27K	90M
1397/03/07	3,739	3,362	3,739	3,482	(3.76)	14	12K	42M
1397/03/06	3,652	3,400	3,654	3,618	8.91	37	38K	136M
1397/03/05	3,401	3,300	3,680	3,322	(1.48)	680	6M	21B
1397/03/02	3,238	3,238	3,460	3,372	5.87	101	223K	753M
1397/03/01	3,150	3,005	3,296	3,185	(0.28)	33	47K	150M
1397/02/31	3,164	3,120	3,249	3,194	4.21	29	35K	112M
1397/02/30	3,295	3,010	3,295	3,065	(0.33)	37	131K	402M
1397/02/29	3,200	3,010	3,232	3,075	(8.04)	61	174K	535M
1397/02/25	3,658	3,154	3,660	3,344	(4.29)	4	3K	11M
1397/02/24	3,438	3,438	3,665	3,494	1.87	247	3M	9B
1397/02/23	3,446	3,430	3,446	3,430	6.89	8	108K	370M
1397/02/18	3,170	3,005	3,343	3,209	0.98	13	11K	37M
1397/02/17	3,130	3,130	3,483	3,178	(2.87)	6	5K	15M
1397/02/16	3,282	3,259	3,525	3,272	(9.64)	17	17K	57M
1397/02/15	3,800	3,258	3,800	3,621	0.50	4	4K	15M
1397/02/11	3,390	3,390	3,749	3,603	(3.77)	6	5K	16M
1397/02/10	3,790	3,564	3,790	3,744	7.00	441	4M	16B
1397/02/09	3,700	3,286	3,700	3,499	(4.14)	125	3M	10B
1397/02/08	3,848	3,650	3,848	3,650	2.85	433	4M	16B
1397/02/05	3,990	3,436	3,990	3,549	(7.02)	42	65K	229M
1397/02/04	3,800	3,720	3,864	3,817	8.65	60	196K	749M
1397/02/03	3,399	3,399	3,623	3,513	6.65	71	140K	491M
1397/02/02	3,295	3,294	3,295	3,294	3.29	492	5M	17B
1397/02/01	3,122	3,122	3,214	3,189	(8.04)	3	5K	16M
1397/01/29	3,469	3,148	3,469	3,468	(0.83)	561	6M	21B
1397/01/28	3,498	3,497	3,498	3,497	1.89	4	19K	66M
1397/01/26	3,490	3,173	3,490	3,432	5.28	2	5K	19M
1397/01/22	3,330	3,100	3,360	3,260	6.43	9	21K	69M
1397/01/21	3,365	3,050	3,365	3,063	(6.01)	8	16K	49M
1397/01/19	3,368	3,150	3,368	3,259	(0.03)	2	1K	3M
1397/01/18	3,349	3,123	3,493	3,260	2.64	32	134K	435M
1397/01/15	3,100	3,100	3,200	3,176	(1.06)	6	54K	172M
1397/01/14	3,210	3,210	3,210	3,210	0.31	2	12K	39M
1397/01/07	3,200	3,200	3,200	3,200	(1.33)	3	11K	36M
1397/01/05	3,390	3,210	3,390	3,243	1.28	4	2K	5M
1396/12/23	3,202	3,202	3,202	3,202	(0.56)	2	500	2M
1396/12/22	3,272	3,200	3,272	3,220	0.0	6	19K	60M
1396/12/21	3,221	3,204	3,350	3,220	(1.23)	7	9K	28M
1396/12/20	3,201	3,201	3,313	3,260	(6.86)	20	35K	114M
1396/12/19	3,333	3,333	3,500	3,500	2.94	3	2K	7M
1396/12/16	3,405	3,400	3,405	3,400	0.41	4	13K	45M
1396/12/15	3,361	3,350	3,522	3,386	(3.26)	9	27K	90M
1396/12/14	3,500	3,500	3,500	3,500	0.84	1	500	2M
1396/12/13	3,685	3,450	3,685	3,471	(3.5)	6	17K	58M
1396/12/12	3,500	3,495	3,699	3,597	2.13	199	2M	8B
1396/12/09	3,423	3,423	3,670	3,522	(2.98)	8	22K	78M
1396/12/08	3,887	3,570	3,887	3,630	(2.73)	12	34K	124M
1396/12/07	4,114	3,600	4,114	3,732	(0.21)	36	200K	746M
1396/12/06	3,544	3,544	3,768	3,740	9.17	51	153K	574M
1396/12/05	3,550	3,300	3,550	3,426	0.12	18	31K	108M
1396/12/02	3,454	3,310	3,520	3,422	(0.9)	13	25K	87M
1396/11/30	3,740	3,310	3,740	3,453	(2.37)	610	9M	30B
1396/11/29	3,730	3,521	3,730	3,537	(0.62)	6	13K	45M
1396/11/28	3,949	3,500	3,949	3,559	(1.11)	57	166K	590M
1396/11/25	3,700	3,501	3,850	3,599	(4.66)	50	151K	545M
1396/11/24	3,361	3,361	3,905	3,775	6.34	84	255K	964M
1396/11/23	3,905	3,433	3,905	3,550	(5.51)	39	123K	435M
1396/11/21	3,759	3,754	3,999	3,757	(9.93)	57	166K	623M
1396/11/18	4,700	4,100	4,700	4,171	(4.9)	49	58K	242M
1396/11/17	4,360	4,200	4,575	4,386	1.88	29	36K	158M
1396/11/16	4,373	3,991	4,373	4,305	1.85	11	11K	49M
1396/11/15	4,660	4,070	4,699	4,227	(4.08)	10	7K	29M
1396/11/14	4,720	4,170	4,749	4,407	0.16	12	4K	16M
1396/11/11	4,790	4,131	4,799	4,400	(4.1)	28	28K	124M
1396/11/10	5,130	4,223	5,139	4,588	(2.22)	25	38K	176M
1396/11/09	5,140	4,230	5,168	4,692	(0.15)	52	120K	563M
1396/11/08	4,700	4,600	4,719	4,699	9.53	25	32K	151M
1396/11/07	4,300	4,270	4,300	4,290	9.22	12	6K	28M
1396/11/04	3,748	3,748	4,118	3,928	4.91	39	84K	329M
1396/11/03	3,744	3,744	3,744	3,744	0.08	2	911	3M
1396/11/02	3,740	3,740	3,744	3,741	0.05	2	1K	4M
1396/11/01	3,739	3,739	3,740	3,739	1.08	2	2K	6M
1396/10/27	3,580	3,580	3,700	3,699	0.52	250	6M	23B
1396/10/20	3,680	3,680	3,680	3,680	0.44	1	900	3M
1396/10/18	3,850	3,406	3,860	3,664	(2.68)	15	27K	100M
1396/10/17	3,850	3,738	3,850	3,765	7.17	13	9K	33M
1396/10/13	3,513	3,513	3,513	3,513	9.99	8	19K	66M
1396/10/12	3,155	3,150	3,400	3,194	(8.74)	8	4K	14M
1396/10/11	3,500	3,500	3,500	3,500	(1.1)	1	800	3M
1396/10/10	3,760	3,500	3,760	3,539	(5.63)	3	25K	89M
1396/10/09	3,700	3,650	3,750	3,750	6.44	546	13M	49B
1396/10/06	3,233	3,233	3,543	3,523	9.38	8	5K	16M
1396/10/04	3,221	3,221	3,221	3,221	(0.25)	1	918	3M
1396/10/03	3,229	3,229	3,229	3,229	(5.39)	7	100K	323M
1396/10/02	3,296	3,296	3,700	3,413	(6.8)	8	12K	42M
1396/09/28	3,330	3,330	3,663	3,662	9.97	245	6M	21B
1396/09/27	3,328	3,200	3,333	3,330	0.06	10	34K	112M
1396/09/25	3,254	3,254	3,333	3,328	0.48	6	16K	53M
1396/09/22	3,200	3,200	3,749	3,312	(5.37)	11	40K	134M
1396/09/21	3,500	3,500	3,500	3,500	6.06	117	6M	20B
1396/09/20	3,300	3,300	3,300	3,300	(5.17)	1	14K	46M
1396/09/18	3,450	3,450	3,849	3,480	(8.42)	13	20K	71M
1396/09/14	3,810	3,700	3,810	3,800	3.40	126	6M	23B
1396/09/13	3,796	3,350	3,880	3,675	(0.3)	12	9K	32M
1396/09/11	3,689	3,355	3,689	3,686	9.90	25	44K	163M
1396/08/22	3,350	3,350	3,799	3,354	(8.06)	573	6M	20B
1396/08/20	4,229	3,555	4,229	3,557	(9.95)	236	10M	36B
1396/08/17	3,895	3,895	4,032	3,950	7.75	15	17K	69M
1396/08/16	3,480	3,480	3,752	3,666	3.68	35	68K	249M
1396/08/14	3,598	3,300	3,848	3,412	(3.51)	16	13K	43M
1396/08/13	3,600	3,400	3,600	3,536	5.46	20	11K	38M
1396/08/10	3,350	3,300	3,600	3,353	(1.61)	8	12K	39M
1396/08/09	3,500	3,300	3,828	3,408	(2.82)	17	71K	241M
1396/08/08	3,580	3,333	3,600	3,507	0.31	14	24K	86M
1396/08/07	3,600	3,300	3,675	3,496	(0.34)	11	19K	65M
1396/08/06	3,403	3,355	3,700	3,508	(4.91)	15	43K	151M
1396/08/03	3,230	3,230	3,900	3,689	3.71	56	129K	475M
1396/08/02	3,657	3,104	3,657	3,557	6.88	12	14K	51M
1396/08/01	3,382	3,151	3,386	3,328	8.09	28	74K	245M
1396/07/30	3,300	3,000	3,300	3,079	(5.44)	9	48K	148M
1396/07/29	3,477	3,012	3,477	3,256	(1.3)	26	17K	55M
1396/07/26	3,008	3,008	3,484	3,299	0.46	6	4K	13M
1396/07/25	3,121	3,121	3,397	3,284	(0.7)	4	3K	9M
1396/07/24	3,400	3,119	3,400	3,307	(4.2)	13	12K	40M
1396/07/23	3,740	3,300	3,740	3,452	(0.55)	9	15K	53M
1396/07/22	3,471	3,469	3,472	3,471	9.95	21	24K	82M
1396/07/19	3,350	3,050	3,624	3,157	(4.79)	12	21K	66M
1396/07/15	4,040	3,316	4,040	3,316	(9.72)	455	5M	16B
1396/07/12	3,600	3,500	4,000	3,673	(0.86)	11	14K	51M
1396/07/11	4,010	3,600	4,010	3,705	(3.29)	21	13K	48M
1396/07/10	3,870	3,700	3,874	3,831	8.74	20	18K	68M
1396/07/05	3,524	3,520	3,524	3,523	9.96	25	91K	321M
1396/07/04	3,740	3,200	3,740	3,204	(6.07)	340	3M	11B
1396/07/03	4,027	3,400	4,027	3,411	(6.83)	888	9M	31B
1396/07/01	3,661	3,661	3,661	3,661	9.97	14	13K	48M
1396/06/29	3,413	3,116	3,413	3,329	7.28	10	27K	91M
1396/06/27	3,100	3,100	3,352	3,103	1.80	248	8M	25B
1396/06/22	3,046	3,046	3,200	3,048	(9.93)	15	515K	2B
1396/06/20	3,411	3,350	3,411	3,384	(24.18)	6	120K	406M
1396/06/15	4,000	4,000	4,000	4,463	(6.71)	1	20K	80M
1396/04/27	4,785	4,784	4,785	4,784	9.93	2	420	2M
1396/04/26	4,250	4,250	5,194	4,352	(7.84)	18	27K	118M
1396/04/24	4,733	4,600	4,733	4,722	9.74	21	40K	190M
1396/04/21	4,303	4,303	4,303	4,303	9.99	18	21K	91M
1396/04/20	3,228	3,228	3,944	3,912	9.09	24	32K	126M
1396/04/19	3,586	3,586	3,586	3,586	10.00	21	43K	154M
1396/04/18	3,260	3,260	3,260	3,260	9.99	34	49K	160M
1396/04/17	2,964	2,964	2,964	2,964	9.98	30	70K	206M
1396/04/13	2,699	2,699	3,000	2,695	1.93	12	40K	107M
1396/04/12	2,700	2,700	2,700	2,644	0.11	2	2K	6M
1396/03/27	2,800	2,800	2,800	2,641	0.0	1	60	168K
1396/03/22	2,800	2,800	2,800	2,641	1.38	3	9K	25M
1396/03/07	2,700	2,700	2,700	2,605	0.19	1	2K	7M
1396/02/02	2,600	2,600	2,600	2,600	0.0	1	90	234K
1396/01/15	5,100	5,100	5,100	5,100	2.00	3	262	1M
1395/12/02	5,000	5,000	5,000	5,000	(1.57)	4	16K	80M
1395/09/15	5,080	5,080	5,080	5,080	(0.39)	1	5	25K
1395/09/03	5,100	5,100	5,100	5,100	0.0	2	60	306K
1395/08/17	5,100	5,100	5,100	5,100	1.55	1	4K	18M
1395/08/11	5,024	5,020	5,024	5,022	(0.95)	5	8K	42M
1395/07/24	5,070	5,070	5,070	5,070	0.94	1	1K	6M
1395/07/11	5,000	5,000	5,050	5,023	0.68	6	23K	113M
1395/04/23	4,990	4,990	5,000	4,990	5.94	3	2K	11M
1395/04/22	4,710	4,710	4,710	4,710	(0.02)	1	1K	5M
1395/04/21	4,720	4,700	4,720	4,711	11.50	2	9K	42M
1395/03/29	4,225	4,225	4,300	4,225	0.0	2	306K	1B
1395/03/26	4,220	4,220	4,260	4,225	(0.09)	6	374K	2B
1395/03/24	4,223	4,223	4,232	4,229	0.19	3	5K	19M
1395/03/23	4,221	4,220	4,221	4,221	6.48	2	10K	44M
1395/03/18	3,960	3,960	3,970	3,964	4.26	2	4K	14M
1395/03/12	3,802	3,802	3,802	3,802	5.09	1	2K	6M
1395/03/05	3,600	3,600	3,650	3,618	4.87	3	14K	50M
1395/02/26	3,450	3,450	3,450	3,450	4.55	1	2K	7M
1395/02/21	3,300	3,300	3,300	3,300	5.43	1	1K	4M
1395/02/18	3,130	3,120	3,130	3,130	0.32	8	84K	264M
1395/02/13	3,120	3,120	3,120	3,120	(0.32)	1	100	312K
1395/02/01	3,130	3,130	3,130	3,130	0.0	2	1K	4M
1394/11/14	3,130	3,130	3,130	3,130	0.03	2	2K	6M
1393/09/02	3,150	3,150	3,150	3,150	0.0	1	1K	3M
1393/08/27	3,150	3,150	3,150	3,150	2.11	6	6K	19M
1393/05/12	3,150	3,150	3,150	3,150	215.00	5	2M	6B