Name: صندوق س تمشک نماد رشد-در صندوق
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س تمشک نماد رشد-در صندوق
تمشک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	51,350	51,032	51,980	51,405	1.00	2,284	52M	3T
1405/06/28	51,095	50,331	51,095	50,873	(0.02)	1,521	11M	574B
1405/06/25	50,910	50,570	51,095	50,874	(0.04)	1,559	12M	599B
1405/06/24	51,000	50,000	51,100	50,896	0.32	1,663	31M	2T
1405/06/23	50,725	50,363	50,880	50,738	0.0	1,643	15M	754B
1405/06/22	50,900	50,101	50,900	50,748	(0.3)	4,427	64M	3T
1405/06/21	51,399	50,700	51,399	50,899	(0.48)	4,004	20M	1T
1405/06/18	51,000	50,809	51,490	51,129	0.66	3,416	33M	2T
1405/06/17	51,100	50,600	51,100	50,778	(0.34)	3,870	21M	1T
1405/06/16	52,400	50,682	52,400	50,961	(0.61)	6,927	37M	2T
1405/06/15	51,626	51,011	51,626	51,301	2.35	14,760	111M	6T
1405/06/14	50,800	49,885	50,800	50,024	0.32	1,488	21M	1T
1405/06/11	49,899	49,710	50,050	49,864	0.07	1,574	10M	497B
1405/06/10	50,142	49,010	50,142	49,831	1.44	1,275	14M	706B
1405/06/09	49,372	48,800	49,475	49,061	1.09	2,003	14M	691B
1405/06/08	48,670	48,420	48,699	48,534	0.16	1,885	14M	686B
1405/06/07	48,670	48,420	48,699	48,514	0.12	1,642	12M	568B
1405/06/04	48,547	48,200	48,679	48,446	(0.22)	1,907	10M	483B
1405/06/03	48,500	48,322	48,884	48,590	0.59	2,148	15M	744B
1405/06/02	48,497	47,712	48,600	48,303	(0.01)	2,935	43M	2T
1405/06/01	47,898	47,898	48,699	48,321	1.89	2,122	22M	1T
1405/05/31	47,710	47,200	47,716	47,421	2.36	3,019	41M	2T
1405/05/28	46,015	46,015	46,690	46,327	0.70	1,029	6M	269B
1405/05/27	45,913	45,852	46,181	46,006	(0.04)	1,248	15M	669B
1405/05/26	46,122	45,910	46,247	46,024	0.47	853	6M	292B
1405/05/25	45,640	45,554	46,000	45,806	0.55	632	6M	266B
1405/05/24	45,790	45,381	45,790	45,546	0.36	765	7M	315B
1405/05/21	45,466	45,153	45,600	45,381	0.55	1,209	12M	557B
1405/05/20	45,466	45,153	45,600	45,381	0.55	1,209	12M	557B
1405/05/19	45,370	45,023	45,390	45,137	0.21	707	5M	226B
1405/05/18	45,650	44,896	45,650	45,045	(1.07)	1,501	10M	463B
1405/05/17	46,300	45,303	46,300	45,546	1.22	1,998	17M	766B
1405/05/14	44,869	44,840	45,122	44,996	0.76	2,467	19M	860B
1405/05/13	44,864	44,115	44,864	44,657	1.23	648	4M	200B
1405/05/12	44,864	44,115	44,864	44,658	1.24	566	4M	195B
1405/05/11	44,446	43,990	44,650	44,113	(0.76)	609	10M	463B
1405/05/10	44,600	44,390	44,620	44,450	0.14	377	2M	78B
1405/05/07	44,510	44,100	44,600	44,382	0.34	500	8M	374B
1405/05/06	44,399	44,002	44,399	44,251	(0.06)	429	3M	132B
1405/05/05	44,300	44,250	44,310	44,278	1.24	339	2M	100B
1405/05/04	43,983	43,450	44,050	43,730	(0.62)	742	4M	159B
1405/05/03	44,250	43,801	44,520	44,003	(0.56)	554	2M	108B
1405/04/31	44,260	44,220	44,280	44,261	0.81	491	4M	187B
1405/04/30	43,960	43,810	44,072	43,901	0.25	556	3M	137B
1405/04/29	44,120	43,551	44,214	43,808	(1.32)	913	4M	158B
1405/04/28	44,500	44,000	44,700	44,396	0.42	725	7M	319B
1405/04/27	44,535	43,950	44,540	44,213	1.17	1,020	13M	591B
1405/04/24	43,630	43,630	43,755	43,702	1.30	657	12M	538B
1405/04/23	42,600	42,554	43,568	43,108	1.30	655	5M	233B
1405/04/22	43,196	42,400	43,196	42,574	(1.33)	686	2M	65B
1405/04/21	43,490	42,895	43,499	43,151	0.60	743	4M	163B
1405/04/20	43,093	42,580	43,200	42,908	(0.43)	718	4M	180B
1405/04/17	43,065	42,700	43,299	43,086	1.45	931	12M	538B
1405/04/16	42,410	42,312	42,860	42,435	1.71	807	13M	550B
1405/04/15	41,350	41,350	41,843	41,721	0.82	690	10M	423B
1405/04/14	41,350	41,350	41,843	41,721	0.82	690	10M	423B
1405/04/13	41,350	41,350	41,843	41,721	0.82	690	10M	423B
1405/04/10	41,350	41,350	41,843	41,720	0.81	634	10M	402B
1405/04/09	41,001	40,974	41,399	41,176	(1.36)	546	2M	85B
1405/04/08	41,800	41,230	41,900	41,749	1.35	623	14M	601B
1405/04/07	40,821	40,821	41,637	41,366	2.32	922	17M	717B
1405/04/06	40,350	40,250	40,635	40,430	0.76	496	6M	261B
1405/04/03	40,170	39,271	40,170	40,125	1.06	408	7M	277B
1405/04/01	39,691	39,301	40,050	39,643	(1.02)	691	4M	164B
1405/03/31	40,475	39,500	40,500	40,052	(1.05)	1,319	32M	1T
1405/03/30	40,450	40,420	40,880	40,477	1.68	724	7M	271B
1405/03/27	40,150	39,526	40,190	39,790	(1.71)	1,029	5M	184B
1405/03/26	40,552	40,183	41,100	40,489	(1.08)	1,402	14M	558B
1405/03/25	41,200	40,627	41,300	40,931	(1.22)	2,125	7M	280B
1405/03/24	41,721	41,004	41,869	41,422	(1.84)	1,776	8M	318B
1405/03/23	41,550	41,549	42,701	42,202	0.12	1,797	13M	529B
1405/03/20	41,981	41,700	42,400	42,152	(0.12)	1,301	21M	893B
1405/03/19	42,280	42,118	42,340	42,210	0.22	844	3M	142B
1405/03/18	42,377	41,160	42,377	42,116	0.28	1,165	13M	536B
1405/03/17	42,050	41,810	42,179	41,952	(0.18)	977	5M	222B
1405/03/16	42,100	42,000	42,330	42,033	(0.69)	923	7M	308B
1405/03/13	42,608	42,190	42,650	42,319	(0.91)	1,284	6M	265B
1405/03/12	42,649	42,521	42,949	42,709	0.51	1,210	9M	404B
1405/03/11	42,447	42,353	42,590	42,457	0.26	613	6M	264B
1405/03/10	42,562	42,170	42,780	42,343	(0.33)	1,477	7M	294B
1405/03/09	42,507	41,917	42,740	42,484	0.28	1,756	15M	654B
1405/03/06	42,020	41,881	42,529	42,366	(0.59)	1,075	16M	676B
1405/03/05	42,020	41,881	42,529	42,366	(0.59)	1,012	16M	669B
1405/03/04	42,400	41,876	42,650	42,292	0.99	1,764	15M	614B
1405/03/03	41,919	41,661	42,898	41,878	(2.49)	2,810	17M	721B
1405/03/02	42,499	42,499	43,227	42,951	2.18	1,834	16M	708B
1405/02/30	41,999	41,999	42,650	42,030	0.07	1,305	16M	673B
1405/02/29	42,000	42,000	42,000	42,000	3.00	589	9M	357B
1404/12/09	40,911	39,554	41,100	40,559	(0.53)	409	6M	232B
1404/12/06	40,500	40,490	40,950	40,777	0.71	991	25M	1T
1404/12/05	40,200	40,129	40,801	40,490	0.62	1,103	15M	595B
1404/12/04	40,444	40,105	40,445	40,240	(0.28)	946	13M	518B
1404/12/03	40,350	39,800	40,500	40,355	(0.23)	1,817	48M	2T
1404/12/02	40,620	39,870	41,000	40,450	0.80	3,659	35M	1T
1404/11/29	39,900	39,800	40,390	40,130	1.34	1,098	10M	392B
1404/11/28	39,510	39,360	39,820	39,600	(0.65)	887	19M	768B
1404/11/27	39,870	39,600	39,980	39,860	0.08	985	14M	567B
1404/11/26	39,690	39,220	40,170	39,830	0.05	1,271	9M	362B
1404/11/25	40,400	39,500	40,400	39,810	(1.66)	1,967	14M	544B
1404/11/21	41,090	40,210	41,090	40,480	1.10	3,093	20M	806B
1404/11/20	39,430	39,380	40,090	40,040	2.85	4,072	51M	2T
1404/11/19	38,940	38,710	39,160	38,930	0.21	1,408	9M	355B
1404/11/18	38,630	38,630	39,130	38,850	(0.44)	1,675	9M	347B
1404/11/14	38,380	38,380	39,110	39,020	0.77	1,776	50M	2T
1404/11/13	38,880	37,900	38,990	38,720	(0.62)	1,917	57M	2T
1404/11/12	39,000	38,880	39,250	38,960	0.21	1,231	15M	583B
1404/11/11	38,860	38,860	39,500	38,880	(2.95)	2,074	58M	2T
1404/11/08	40,070	39,720	40,070	40,060	2.96	1,536	50M	2T
1404/11/07	38,190	38,190	38,990	38,910	2.77	1,596	31M	1T
1404/11/06	37,590	37,320	38,350	37,860	1.66	2,477	39M	1T
1404/11/05	37,340	36,720	37,400	37,240	(0.37)	2,042	28M	1T
1404/11/04	37,390	37,020	37,600	37,380	1.05	3,360	34M	1T
1404/11/01	36,750	36,620	37,090	36,990	1.40	1,599	27M	987B
1404/10/30	36,550	36,180	36,550	36,480	(0.11)	1,234	101M	4T
1404/10/29	36,640	36,260	36,760	36,520	(0.25)	1,703	12M	432B
1404/10/28	36,610	36,420	36,750	36,610	0.0	1,036	14M	520B
1404/10/24	36,240	35,680	36,940	36,610	1.67	2,282	87M	3T
1404/10/23	36,150	35,530	36,260	36,010	(0.22)	1,670	24M	847B
1404/10/22	36,000	35,900	36,300	36,090	1.86	2,024	20M	724B
1404/10/21	34,820	34,790	36,200	35,430	(0.78)	2,858	27M	957B
1404/10/20	35,660	35,660	35,990	35,710	(2.86)	1,697	23M	819B
1404/10/17	37,470	36,400	37,470	36,760	(1.08)	3,970	56M	2T
1404/10/16	37,280	36,800	37,280	37,160	2.65	8,331	115M	4T
1404/10/15	35,780	35,770	36,500	36,200	1.97	2,835	36M	1T
1404/10/14	35,780	35,100	35,790	35,500	(0.7)	1,566	14M	494B
1404/10/10	35,120	35,090	35,810	35,750	2.26	1,772	57M	2T
1404/10/09	34,680	34,680	35,600	34,960	(2.21)	1,998	40M	1T
1404/10/08	36,420	35,480	36,420	35,750	(2.24)	3,392	122M	4T
1404/10/07	36,390	36,320	37,000	36,570	1.33	4,916	50M	2T
1404/10/06	36,290	35,870	36,290	36,090	1.35	3,065	29M	1T
1404/10/03	35,400	35,320	35,970	35,610	1.89	2,579	25M	901B
1404/10/02	34,640	34,400	35,270	34,950	1.90	1,981	54M	2T
1404/10/01	34,280	34,010	34,460	34,300	1.00	2,005	20M	676B
1404/09/30	34,340	33,740	34,340	33,960	(0.61)	2,231	19M	641B
1404/09/29	34,010	33,900	34,310	34,170	0.83	1,934	20M	692B
1404/09/26	33,870	33,870	33,960	33,890	0.06	1,377	17M	575B
1404/09/25	34,260	33,060	34,260	33,870	(0.62)	1,719	24M	804B
1404/09/24	34,010	33,700	34,200	34,080	1.13	3,460	55M	2T
1404/09/23	33,880	33,650	33,890	33,700	0.15	1,503	18M	616B
1404/09/22	33,590	33,320	33,900	33,650	2.03	2,488	39M	1T
1404/09/19	32,970	32,910	33,080	32,980	0.09	1,306	18M	581B
1404/09/18	32,990	32,910	33,020	32,950	0.15	930	11M	356B
1404/09/17	33,000	32,810	33,000	32,900	0.27	1,300	13M	420B
1404/09/16	32,950	32,710	32,980	32,810	0.31	1,844	30M	987B
1404/09/15	32,790	32,490	32,910	32,710	0.99	1,480	46M	1T
1404/09/12	32,310	32,190	32,650	32,390	0.72	1,527	47M	2T
1404/09/11	32,380	32,100	32,380	32,160	0.09	1,353	11M	361B
1404/09/10	32,090	31,950	32,340	32,130	0.82	1,937	35M	1T
1404/09/09	31,580	31,580	32,100	31,870	1.14	1,792	37M	1T
1404/09/08	31,580	31,400	31,730	31,510	0.70	1,606	37M	1T
1404/09/05	31,290	31,190	31,450	31,290	0.45	1,085	44M	1T
1404/09/04	30,920	30,920	31,280	31,150	1.01	760	9M	272B
1404/09/02	30,690	30,600	30,970	30,840	0.33	668	3M	100B
1404/09/01	30,670	30,630	30,850	30,740	0.56	652	5M	158B
1404/08/28	30,410	30,390	30,790	30,570	0.63	788	7M	225B
1404/08/27	30,430	30,250	30,530	30,380	0.07	656	8M	231B
1404/08/26	30,300	30,160	30,520	30,360	(0.03)	664	7M	221B
1404/08/25	30,490	30,170	30,530	30,370	(0.43)	997	5M	148B
1404/08/24	30,400	30,310	30,670	30,500	(0.07)	1,101	12M	365B
1404/08/21	30,180	30,120	30,940	30,520	1.33	1,769	28M	841B
1404/08/20	30,290	30,060	30,290	30,120	0.23	1,753	22M	650B
1404/08/19	30,120	29,980	30,230	30,050	(0.36)	948	21M	634B
1404/08/18	29,960	29,800	30,250	30,160	0.73	599	30M	904B
1404/08/17	29,980	29,800	29,990	29,940	0.20	339	3M	102B
1404/08/14	29,710	29,700	30,000	29,880	0.13	569	16M	468B
1404/08/13	29,550	29,450	29,950	29,840	0.47	1,012	30M	894B
1404/08/12	29,690	29,640	29,770	29,700	0.17	695	7M	202B
1404/08/11	29,650	29,550	29,730	29,650	0.37	941	11M	330B
1404/08/10	29,550	29,420	29,640	29,540	0.27	1,025	11M	312B
1404/08/07	29,360	29,350	29,550	29,460	0.31	1,284	10M	299B
1404/08/06	29,390	29,270	29,510	29,370	(0.41)	1,545	13M	380B
1404/08/05	29,530	29,400	29,590	29,490	(0.37)	1,145	8M	223B
1404/08/04	29,620	29,450	29,680	29,600	0.34	1,038	14M	409B
1404/08/03	29,460	29,340	29,570	29,500	0.07	924	7M	217B
1404/07/30	29,490	29,350	29,720	29,480	(1.6)	1,757	13M	397B
1404/07/29	29,730	29,670	30,000	29,960	0.71	1,455	78M	2T
1404/07/28	29,850	29,580	29,930	29,750	(0.13)	1,542	18M	548B
1404/07/27	29,560	29,460	29,970	29,790	0.61	2,225	33M	993B
1404/07/26	29,750	29,460	29,810	29,610	(0.74)	2,197	14M	424B
1404/07/23	29,590	29,430	29,990	29,830	0.30	2,402	29M	878B
1404/07/22	29,870	29,540	29,950	29,740	(0.03)	1,764	19M	559B
1404/07/21	29,620	29,510	29,930	29,750	1.16	2,318	27M	811B
1404/07/20	29,670	29,140	29,750	29,410	(1.21)	3,267	24M	710B
1404/07/19	29,250	29,250	30,000	29,770	(0.33)	3,059	48M	1T
1404/07/16	29,680	29,550	29,960	29,870	2.68	3,372	62M	2T
1404/07/15	29,030	28,750	29,310	29,090	(0.55)	3,369	54M	2T
1404/07/14	29,320	29,050	29,450	29,250	(0.03)	2,716	36M	1T
1404/07/13	29,140	29,130	29,410	29,260	(0.27)	2,761	24M	713B
1404/07/12	29,490	29,150	29,540	29,340	(1.44)	4,506	39M	1T
1404/07/09	29,520	29,520	30,070	29,770	0.88	3,876	70M	2T
1404/07/08	29,290	29,010	29,620	29,510	2.08	3,689	87M	3T
1404/07/07	28,690	28,600	29,220	28,910	(0.86)	3,675	48M	1T
1404/07/06	29,270	28,560	29,270	29,160	(0.75)	5,917	139M	4T
1404/07/05	29,380	29,380	29,380	29,380	2.98	578	44M	1T
1404/07/02	28,490	28,350	28,550	28,530	2.92	2,540	76M	2T
1404/07/01	27,490	27,480	27,970	27,720	0.73	3,426	92M	3T
1404/06/31	27,660	27,240	27,740	27,520	(1.29)	4,489	72M	2T
1404/06/30	27,850	27,500	28,210	27,880	(0.57)	7,916	129M	4T
1404/06/29	28,120	27,600	28,120	28,040	2.67	7,503	261M	7T
1404/06/26	27,460	27,170	27,460	27,310	(0.58)	1,933	15M	415B
1404/06/25	27,230	27,230	27,750	27,470	1.85	3,372	39M	1T
1404/06/24	26,750	26,660	27,200	26,970	1.05	2,578	23M	633B
1404/06/23	26,620	26,490	26,860	26,690	0.04	1,688	34M	903B
1404/06/22	26,650	26,380	26,950	26,680	(0.04)	1,561	27M	718B
1404/06/18	26,620	26,310	26,830	26,690	(1.15)	2,628	44M	1T
1404/06/17	27,060	26,670	27,220	27,000	0.11	4,263	46M	1T
1404/06/16	26,820	26,680	27,190	26,970	0.71	3,158	38M	1T
1404/06/15	26,590	26,510	26,970	26,780	1.02	3,338	44M	1T
1404/06/12	26,450	26,190	26,720	26,510	(0.41)	3,346	48M	1T
1404/06/11	26,920	26,120	27,190	26,620	0.57	5,273	87M	2T
1404/06/09	26,440	26,180	26,760	26,470	(0.04)	4,038	67M	2T
1404/06/08	26,480	26,410	26,480	26,480	2.99	1,568	120M	3T
1404/06/05	25,950	25,460	26,000	25,710	1.02	4,714	77M	2T
1404/06/04	25,650	25,190	25,790	25,450	(0.04)	2,329	21M	542B
1404/06/03	25,240	25,240	25,640	25,460	1.52	2,855	22M	557B
1404/06/01	25,110	24,880	25,170	25,080	0.93	1,935	21M	528B
1404/05/29	24,800	24,650	24,950	24,850	(0.24)	1,517	17M	412B
1404/05/28	24,940	24,750	25,040	24,910	0.12	1,518	16M	392B
1404/05/27	24,800	24,690	25,030	24,880	1.22	1,565	14M	357B
1404/05/26	24,410	24,230	24,800	24,580	(0.12)	1,198	12M	287B
1404/05/25	24,640	24,340	24,890	24,610	(0.4)	1,500	11M	269B
1404/05/22	24,400	24,320	24,910	24,710	1.44	2,709	28M	698B
1404/05/21	24,580	24,180	24,600	24,360	(1.02)	1,242	8M	205B
1404/05/20	24,650	24,430	24,790	24,610	0.90	1,974	19M	480B
1404/05/19	23,900	23,800	24,710	24,390	0.74	2,194	20M	485B
1404/05/18	24,350	24,040	24,600	24,210	(2.3)	1,996	17M	418B
1404/05/15	24,610	24,530	25,170	24,780	(1.71)	2,172	20M	499B
1404/05/14	25,030	24,250	25,350	25,210	2.40	2,629	29M	738B
1404/05/13	24,490	24,380	24,890	24,620	0.98	1,377	13M	327B
1404/05/12	24,300	23,950	24,450	24,380	2.70	1,080	16M	402B
1404/05/11	23,620	23,580	23,820	23,740	2.64	1,168	13M	312B
1404/05/08	23,220	23,030	23,280	23,130	(0.98)	978	7M	171B
1404/05/07	23,250	23,110	23,560	23,360	1.21	1,699	13M	305B
1404/05/06	23,020	22,850	23,340	23,080	0.48	1,600	12M	280B
1404/05/05	23,050	22,840	23,130	22,970	(1.25)	843	4M	94B
1404/05/04	23,560	23,040	23,560	23,260	(2.06)	1,410	7M	171B
1404/05/01	23,600	23,400	23,920	23,750	1.24	1,254	12M	280B
1404/04/31	23,370	23,070	23,710	23,460	1.34	1,208	10M	245B
1404/04/30	22,590	22,590	23,380	23,150	1.62	786	6M	137B
1404/04/29	23,020	22,610	23,020	22,780	(0.7)	694	5M	107B
1404/04/28	23,080	22,820	23,100	22,940	0.13	635	3M	68B
1404/04/25	22,430	22,430	23,100	22,910	0.84	819	6M	143B
1404/04/24	22,530	22,480	22,910	22,720	(0.31)	1,047	9M	194B
1404/04/23	22,410	22,410	22,840	22,790	2.75	1,021	7M	155B
1404/04/22	21,900	21,900	22,490	22,180	1.05	1,225	8M	186B
1404/04/21	21,600	21,600	22,190	21,950	(0.63)	1,079	7M	153B
1404/04/18	22,190	21,900	22,290	22,090	(0.41)	1,196	14M	313B
1404/04/17	22,430	22,170	22,720	22,180	(2.93)	840	9M	199B
1404/04/16	22,450	22,450	23,090	22,850	(1.17)	1,287	18M	419B
1404/04/11	23,120	23,120	23,120	23,120	(2.98)	640	8M	180B
1404/04/10	23,840	23,120	24,320	23,830	0.0	5,502	41M	970B
1404/04/09	23,830	23,780	23,830	23,830	2.98	1,435	75M	2T
1404/04/08	22,990	22,630	23,650	23,140	0.74	2,230	20M	469B
1404/04/07	22,950	22,950	23,300	22,970	(2.88)	2,225	38M	873B
1404/03/21	23,600	23,420	23,800	23,650	1.07	1,353	13M	297B
1404/03/20	23,250	23,200	23,570	23,400	(2.09)	1,439	21M	503B
1404/03/19	23,790	23,580	24,150	23,900	1.10	2,111	16M	375B
1404/03/18	23,900	23,530	23,920	23,640	(2.52)	1,906	13M	302B
1404/03/17	24,110	23,840	24,590	24,250	1.17	2,010	13M	308B
1404/03/13	23,830	23,740	24,120	23,970	1.70	1,795	14M	341B
1404/03/12	23,580	23,200	23,870	23,570	(0.55)	1,497	17M	409B
1404/03/11	23,360	23,360	24,040	23,700	1.15	1,849	17M	396B
1404/03/10	23,300	23,000	23,560	23,430	0.34	1,342	15M	350B
1404/03/07	23,500	23,280	23,500	23,350	(0.17)	1,001	11M	251B
1404/03/06	23,160	23,160	23,540	23,390	1.12	1,121	9M	207B
1404/03/05	23,370	22,810	23,420	23,130	(1.49)	2,094	17M	395B
1404/03/04	23,710	23,360	23,800	23,480	(2.49)	2,451	38M	904B
1404/03/03	24,100	24,030	24,380	24,080	(2.79)	3,308	47M	1T
1404/02/31	24,920	24,350	25,150	24,770	(1.31)	5,378	70M	2T
1404/02/30	24,410	24,250	25,230	25,100	2.45	5,728	128M	3T
1404/02/29	24,290	24,120	24,580	24,500	2.64	2,054	25M	620B
1404/02/28	23,730	23,580	23,980	23,870	(0.38)	1,373	21M	507B
1404/02/27	24,130	23,710	24,340	23,960	(1.96)	2,849	43M	1T
1404/02/24	24,400	24,240	24,610	24,440	(0.16)	1,718	14M	354B
1404/02/23	24,270	24,260	24,690	24,480	0.78	2,896	25M	603B
1404/02/22	24,290	24,290	24,290	24,290	(3.0)	699	14M	331B
1404/02/21	24,710	24,560	25,280	25,040	1.58	4,633	47M	1T
1404/02/20	24,380	24,380	24,840	24,650	2.20	4,081	67M	2T
1404/02/17	23,710	23,710	24,460	24,120	0.17	2,384	22M	521B
1404/02/16	24,350	23,860	24,660	24,080	(2.07)	3,021	37M	902B
1404/02/15	24,350	23,860	24,870	24,590	1.40	3,475	57M	1T
1404/02/14	24,290	23,700	24,290	24,250	2.80	2,442	54M	1T
1404/02/13	23,590	23,590	23,590	23,590	2.97	191	2M	48B
1404/02/10	22,660	22,430	23,020	22,910	2.51	1,700	20M	458B
1404/02/09	22,410	22,160	22,740	22,350	(2.15)	2,650	24M	526B
1404/02/08	22,880	22,410	23,320	22,840	0.04	2,937	27M	610B
1404/02/07	22,830	22,830	22,830	22,830	2.98	302	7M	170B
1404/02/06	21,690	21,690	22,800	22,170	(0.85)	4,178	42M	922B
1404/02/03	22,840	22,310	22,840	22,360	(2.74)	1,139	14M	308B
1404/02/02	23,490	22,730	23,700	22,990	(1.88)	4,897	57M	1T
1404/02/01	23,220	23,220	24,350	23,430	(2.09)	10,097	119M	3T
1404/01/31	23,930	23,930	23,930	23,930	(3.0)	398	1M	35B
1404/01/30	24,670	24,670	24,670	24,670	(2.99)	1,109	7M	167B
1404/01/27	25,490	25,200	25,920	25,430	(1.93)	5,254	73M	2T
1404/01/26	25,540	25,540	26,940	25,930	(1.48)	8,619	129M	3T
1404/01/25	26,320	26,320	26,320	26,320	(2.99)	308	1M	31B
1404/01/24	27,130	27,130	27,130	27,130	(2.97)	260	2M	47B
1404/01/23	27,940	27,940	28,470	27,960	(2.92)	3,705	52M	1T
1404/01/20	28,790	28,790	29,680	28,800	(2.96)	1,941	52M	1T
1404/01/19	29,680	29,680	29,680	29,680	(2.97)	526	10M	285B
1404/01/18	31,240	29,690	31,500	30,590	(0.03)	13,525	157M	5T
1404/01/17	30,040	30,040	31,720	30,600	(1.16)	6,363	68M	2T
1404/01/16	30,960	30,960	30,960	30,960	(2.98)	1,023	9M	279B
1404/01/10	31,990	31,510	31,990	31,910	2.74	4,801	56M	2T
1404/01/09	31,060	31,060	31,060	31,060	2.98	149	3M	108B
1404/01/06	29,750	29,750	30,310	30,160	2.48	3,075	32M	951B
1404/01/05	29,570	28,830	29,580	29,430	2.47	5,320	67M	2T
1403/12/28	28,720	28,720	28,720	28,720	2.98	190	4M	117B
1403/12/27	27,900	27,660	27,950	27,890	2.76	1,926	33M	934B
1403/12/26	26,640	26,600	27,460	27,140	1.53	4,328	51M	1T
1403/12/25	26,700	26,510	26,940	26,730	0.56	3,716	31M	841B
1403/12/22	26,490	26,480	26,830	26,580	(1.15)	2,810	35M	940B
1403/12/21	26,720	26,490	27,440	26,890	(0.37)	4,701	48M	1T
1403/12/20	26,700	26,050	27,340	26,990	1.66	3,638	62M	2T
1403/12/19	26,210	26,210	26,680	26,550	2.47	3,607	52M	1T
1403/12/18	25,910	25,910	25,910	25,910	2.98	578	31M	790B
1403/12/15	25,750	25,000	25,750	25,160	(2.37)	2,367	17M	429B
1403/12/14	25,700	25,320	26,150	25,770	0.08	1,695	32M	816B
1403/12/13	26,010	25,290	26,250	25,750	(1.23)	2,014	15M	374B
1403/12/12	25,760	25,580	26,470	26,070	0.0	2,006	20M	526B
1403/12/11	26,150	26,050	26,350	26,070	(2.91)	2,080	23M	588B
1403/12/08	26,060	26,060	27,250	26,850	0.56	2,918	41M	1T
1403/12/07	27,010	26,630	27,020	26,700	(2.73)	2,858	22M	588B
1403/12/06	27,600	27,220	27,790	27,450	(0.25)	2,975	27M	744B
1403/12/05	27,400	27,040	27,900	27,520	(1.04)	3,768	34M	940B
1403/12/04	27,380	27,380	27,990	27,810	2.32	1,975	25M	709B
1403/12/01	26,730	26,730	27,200	27,180	2.92	1,587	54M	1T
1403/11/30	26,780	26,200	26,820	26,410	(0.45)	2,371	52M	1T
1403/11/29	26,330	26,330	26,900	26,530	1.45	1,750	19M	493B
1403/11/28	25,670	25,590	26,340	26,150	2.23	2,532	20M	515B
1403/11/27	25,400	24,870	25,650	25,580	2.69	2,025	47M	1T
1403/11/23	24,910	24,910	24,910	24,910	2.98	113	1M	29B
1403/11/21	24,190	24,190	24,190	24,190	2.98	110	599K	14B
1403/11/17	23,210	23,210	23,500	23,490	2.94	1,176	14M	329B
1403/11/16	22,990	22,640	22,990	22,820	(0.65)	931	6M	133B
1403/11/15	22,760	22,760	23,280	22,970	1.50	1,166	8M	193B
1403/11/14	22,660	22,520	22,720	22,630	1.30	935	4M	92B
1403/11/13	22,250	22,160	22,680	22,340	1.27	720	5M	106B
1403/11/10	22,080	21,950	22,350	22,060	(0.18)	638	2M	39B
1403/11/08	22,170	21,840	22,410	22,100	(0.32)	560	2M	41B
1403/11/07	22,390	21,970	22,390	22,170	(0.23)	803	6M	131B
1403/11/06	22,410	21,900	22,430	22,220	1.93	846	4M	100B
1403/11/03	21,380	21,380	21,820	21,800	2.88	762	10M	220B
1403/11/02	20,890	20,890	21,350	21,190	1.29	481	2M	45B
1403/11/01	20,870	20,810	20,990	20,920	0.53	432	3M	54B
1403/10/30	20,720	20,710	20,950	20,810	0.53	434	3M	55B
1403/10/29	20,750	20,430	20,750	20,700	(0.24)	565	66M	1T
1403/10/26	21,000	20,680	21,000	20,750	(0.1)	486	2M	44B
1403/10/24	20,630	20,400	20,930	20,770	0.68	593	9M	195B
1403/10/23	20,760	20,470	20,850	20,630	(0.39)	699	6M	122B
1403/10/22	20,530	20,530	20,740	20,710	2.83	880	10M	207B
1403/10/19	20,200	20,020	20,240	20,140	1.10	751	7M	134B
1403/10/18	19,920	19,750	20,020	19,920	0.91	469	4M	78B
1403/10/17	19,910	19,650	19,910	19,740	(0.65)	485	2M	41B
1403/10/16	20,010	19,790	20,030	19,870	(1.68)	844	4M	83B
1403/10/15	20,210	19,980	20,440	20,210	0.25	907	5M	101B
1403/10/12	20,070	19,850	20,280	20,160	0.55	458	1M	30B
1403/10/11	19,850	19,850	20,250	20,050	1.73	735	9M	174B
1403/10/10	19,900	19,700	19,900	19,710	(2.91)	478	4M	87B
1403/10/09	20,570	20,010	20,570	20,300	(0.78)	852	8M	171B
1403/10/08	20,240	20,240	20,660	20,460	1.04	771	7M	152B
1403/10/05	20,390	20,010	20,400	20,250	(0.05)	578	5M	108B
1403/10/04	20,190	20,150	20,380	20,260	1.96	771	13M	255B
1403/10/03	19,660	19,510	20,180	19,870	1.07	921	16M	310B
1403/10/02	19,940	19,540	19,940	19,660	(2.38)	980	14M	276B
1403/10/01	20,100	19,870	20,550	20,140	0.35	1,392	17M	348B
1403/09/28	19,970	19,710	20,170	20,070	(0.15)	568	3M	67B
1403/09/27	19,960	19,460	20,270	20,100	0.70	1,512	24M	481B
1403/09/26	19,860	19,830	20,080	19,960	(0.7)	1,225	23M	464B
1403/09/25	20,140	20,000	20,310	20,100	1.46	2,235	41M	830B
1403/09/24	19,810	19,810	19,810	19,810	2.96	1,077	48M	946B
1403/09/21	19,020	18,860	19,540	19,240	1.16	422	3M	59B
1403/09/20	19,420	18,910	19,420	19,020	0.26	572	6M	121B
1403/09/19	18,750	18,750	19,000	18,970	2.82	611	10M	190B
1403/09/18	18,480	18,060	18,700	18,450	(0.65)	312	3M	49B
1403/09/17	18,490	18,450	18,730	18,570	(0.7)	332	9M	166B
1403/09/14	18,640	18,550	18,790	18,700	0.32	463	6M	107B
1403/09/13	18,950	18,500	19,090	18,640	0.05	747	9M	163B
1403/09/12	18,400	18,400	18,770	18,630	2.19	1,013	20M	372B
1403/09/11	18,180	18,130	18,330	18,230	0.28	143	964K	18B
1403/09/10	18,300	17,980	18,490	18,180	(0.11)	415	3M	54B
1403/09/07	17,880	17,880	18,400	18,200	0.44	247	1M	26B
1403/09/06	18,550	17,920	18,550	18,120	(0.33)	682	10M	180B
1403/09/05	18,130	18,070	18,230	18,180	1.91	886	10M	190B
1403/09/04	17,900	17,740	18,110	17,840	0.73	757	28M	502B
1403/09/03	17,570	17,570	17,860	17,710	0.91	367	23M	403B
1403/08/30	17,610	17,350	17,620	17,550	(0.4)	247	5M	82B
1403/08/29	17,580	17,490	17,740	17,620	0.28	286	3M	58B
1403/08/28	17,400	17,350	17,680	17,570	1.33	535	5M	88B
1403/08/27	17,570	17,250	17,570	17,340	(0.69)	364	6M	107B
1403/08/26	17,270	17,270	17,500	17,460	2.17	526	9M	152B
1403/08/23	16,940	16,940	17,160	17,090	0.89	191	1M	19B
1403/08/22	16,890	16,740	17,000	16,940	(0.24)	169	1M	23B
1403/08/21	17,240	16,860	17,240	16,980	(0.82)	467	14M	242B
1403/08/20	17,050	17,050	17,400	17,120	1.06	739	17M	295B
1403/08/19	16,630	16,630	16,980	16,940	1.93	378	9M	151B
1403/08/16	16,620	16,420	16,790	16,620	0.0	176	2M	26B
1403/08/15	16,630	16,590	16,700	16,620	0.42	82	410K	7B
1403/08/14	16,560	16,330	16,620	16,550	(0.06)	80	1M	19B
1403/08/13	16,730	16,260	16,730	16,560	(1.13)	190	2M	38B
1403/08/12	16,790	16,690	16,980	16,750	(0.24)	191	3M	44B
1403/08/09	16,620	16,590	16,930	16,790	1.02	188	2M	38B
1403/08/08	16,670	16,480	16,800	16,620	(0.3)	288	6M	99B
1403/08/07	16,900	16,520	16,900	16,670	0.12	393	10M	162B
1403/08/06	16,940	16,550	17,320	16,650	(1.01)	1,209	20M	334B
1403/08/05	16,550	16,550	16,840	16,820	2.87	202	4M	61B
1403/08/02	16,460	16,310	16,460	16,350	(0.67)	134	2M	39B
1403/08/01	16,410	16,400	16,540	16,460	(0.12)	83	397K	7B
1403/07/30	16,450	16,370	16,500	16,480	0.18	101	2M	33B
1403/07/29	16,450	16,350	16,510	16,450	0.0	136	4M	67B
1403/07/28	16,450	16,350	16,500	16,450	0.0	130	2M	31B
1403/07/25	16,420	16,400	16,570	16,450	0.18	73	282K	5B
1403/07/24	16,510	16,400	16,510	16,420	(0.55)	86	738K	12B
1403/07/23	16,680	16,470	16,680	16,510	(1.02)	137	2M	28B
1403/07/22	16,650	16,600	16,730	16,680	0.24	147	6M	93B
1403/07/21	16,600	16,530	16,750	16,640	1.40	177	2M	34B
1403/07/18	16,490	16,400	16,510	16,410	(0.49)	131	967K	16B
1403/07/17	16,400	16,370	16,540	16,490	0.55	134	1M	19B
1403/07/16	16,400	16,340	16,460	16,400	0.55	116	749K	12B
1403/07/15	16,420	16,260	16,420	16,310	(0.67)	155	1M	18B
1403/07/14	16,400	16,350	16,460	16,420	0.12	108	1M	22B
1403/07/11	16,290	16,290	16,450	16,400	(0.3)	130	2M	40B
1403/07/10	16,400	16,350	16,500	16,450	(0.36)	153	3M	44B
1403/07/09	16,550	16,470	16,560	16,510	0.67	91	1M	18B
1403/07/08	16,400	16,390	16,450	16,400	(0.91)	169	1M	19B
1403/07/07	16,550	16,550	16,550	16,550	(0.96)	132	3M	57B
1403/07/04	16,890	16,670	16,890	16,710	(0.48)	221	2M	27B
1403/07/03	16,580	16,540	16,900	16,790	2.13	309	4M	72B
1403/07/02	16,260	16,260	16,560	16,440	1.11	172	1M	20B
1403/07/01	16,340	16,240	16,340	16,260	0.12	120	434K	7B
1403/06/28	16,250	16,210	16,300	16,240	0.37	141	1M	22B
1403/06/27	16,010	15,800	16,330	16,180	1.06	261	6M	91B
1403/06/26	15,950	15,950	16,070	16,010	0.38	93	1M	19B
1403/06/25	16,100	15,920	16,100	15,950	(0.19)	84	1M	20B
1403/06/24	16,010	15,950	16,080	15,980	0.0	166	795K	13B
1403/06/21	16,100	15,950	16,110	15,980	(0.37)	129	975K	16B
1403/06/20	16,190	15,960	16,190	16,040	(0.5)	104	917K	15B
1403/06/19	16,180	16,020	16,180	16,120	1.26	106	621K	10B
1403/06/18	16,030	15,880	16,030	15,920	(0.69)	78	453K	7B
1403/06/17	16,050	15,950	16,170	16,030	(0.12)	123	1M	19B
1403/06/13	16,080	16,040	16,080	16,050	(0.25)	152	3M	44B
1403/06/11	16,200	16,010	16,240	16,090	(0.62)	334	5M	74B
1403/06/10	16,130	16,130	16,230	16,190	1.70	515	7M	117B
1403/06/07	15,800	15,780	16,000	15,920	0.76	194	1M	21B
1403/06/06	15,760	15,600	15,880	15,800	0.25	119	2M	26B
1403/06/05	15,800	15,700	15,870	15,760	(0.06)	168	4M	71B
1403/06/03	15,600	15,600	15,820	15,770	1.09	213	3M	55B
1403/05/31	15,600	15,510	15,630	15,600	0.65	145	1M	21B
1403/05/30	15,390	15,350	15,570	15,500	0.65	165	2M	31B
1403/05/29	15,590	15,340	15,590	15,400	(1.22)	162	1M	21B
1403/05/28	15,790	15,500	15,790	15,590	0.58	239	3M	47B
1403/05/27	15,600	15,350	15,610	15,500	1.24	262	4M	60B
1403/05/24	15,060	15,060	15,310	15,310	2.00	109	1M	19B
1403/05/23	15,000	14,870	15,030	15,010	0.13	117	1M	17B
1403/05/22	15,070	14,950	15,120	14,990	(0.53)	114	1M	17B
1403/05/21	15,120	15,040	15,220	15,070	(0.26)	114	1M	16B
1403/05/20	14,950	14,950	15,160	15,110	1.61	111	1M	22B
1403/05/16	14,800	14,800	14,970	14,870	0.47	62	468K	7B
1403/05/15	14,820	14,680	14,970	14,800	(0.13)	125	2M	23B
1403/05/14	14,590	14,340	14,890	14,820	1.51	176	2M	34B
1403/05/13	15,170	14,320	15,170	14,600	(4.82)	364	2M	30B
1403/05/10	15,870	15,170	15,870	15,340	(3.46)	270	1M	20B
1403/05/09	15,920	15,730	15,970	15,890	(0.19)	117	886K	14B
1403/05/08	16,070	15,850	16,120	15,920	(0.93)	166	982K	16B
1403/05/06	16,000	16,000	16,140	16,070	(0.43)	140	5M	83B
1403/05/03	16,170	16,100	16,170	16,140	0.06	87	148K	2B
1403/05/02	16,190	16,080	16,240	16,130	0.81	91	486K	8B
1403/05/01	16,010	15,980	16,070	16,000	0.13	89	214K	3B
1403/04/31	16,080	15,890	16,080	15,980	(1.42)	129	583K	9B
1403/04/30	16,380	16,080	16,380	16,210	(1.04)	157	1M	17B
1403/04/27	16,430	16,300	16,430	16,380	0.61	158	421K	7B
1403/04/24	16,230	16,220	16,340	16,280	0.31	115	650K	11B
1403/04/23	16,270	16,200	16,290	16,230	(0.25)	119	1M	20B
1403/04/20	16,380	16,180	16,500	16,270	(0.67)	174	2M	28B
1403/04/19	16,450	16,190	16,600	16,380	(0.43)	201	2M	27B
1403/04/18	16,620	16,370	16,620	16,450	(1.32)	274	2M	34B
1403/04/17	17,090	16,540	17,090	16,670	(2.51)	419	4M	74B
1403/04/16	16,730	16,600	17,690	17,100	6.28	1,290	15M	261B
1403/04/13	16,040	15,880	16,210	16,090	0.31	160	855K	14B
1403/04/12	15,920	15,770	16,150	16,040	0.94	191	2M	26B
1403/04/11	15,730	15,730	15,960	15,890	1.02	104	1M	17B
1403/04/10	15,830	15,530	15,830	15,730	(0.63)	156	914K	14B
1403/04/09	15,900	15,640	15,930	15,830	(0.44)	144	3M	43B
1403/04/06	15,330	15,330	15,980	15,900	0.82	231	2M	32B
1403/04/04	15,590	15,590	15,900	15,770	1.74	214	3M	46B
1403/04/03	15,450	15,370	15,600	15,500	0.26	123	1M	16B
1403/04/02	15,530	15,410	15,570	15,460	(0.45)	187	1M	17B
1403/03/30	15,390	15,390	15,590	15,530	1.17	131	1M	19B
1403/03/29	15,380	15,250	15,470	15,350	(0.2)	87	590K	9B
1403/03/27	15,400	15,260	15,430	15,380	(0.19)	110	1M	17B
1403/03/26	15,520	15,260	15,520	15,410	(0.71)	129	2M	30B
1403/03/23	15,640	15,480	15,640	15,520	(0.39)	92	626K	10B
1403/03/22	15,700	15,530	15,700	15,580	(0.7)	115	1M	21B
1403/03/21	15,480	15,480	15,770	15,690	1.36	209	2M	25B
1403/03/20	15,430	15,250	15,610	15,480	0.06	165	2M	29B
1403/03/19	15,650	15,340	15,650	15,470	(1.15)	232	3M	53B
1403/03/16	15,680	15,560	15,720	15,650	1.23	235	4M	68B
1403/03/13	15,500	15,270	15,500	15,460	(1.09)	230	3M	53B
1403/03/12	15,930	15,480	15,930	15,630	(1.94)	509	10M	154B
1403/03/09	15,840	15,800	16,100	15,940	0.89	960	13M	215B
1403/03/08	15,580	15,570	15,860	15,800	3.61	473	16M	247B
1403/03/07	15,300	15,150	15,560	15,250	(0.33)	244	2M	26B
1403/03/06	15,800	15,190	15,800	15,300	(3.16)	359	5M	69B
1403/03/05	15,900	15,550	15,920	15,800	(0.06)	416	3M	45B
1403/03/01	16,330	15,770	16,340	15,810	0.19	280	11M	169B
1403/02/30	16,040	15,670	16,040	15,780	(2.65)	400	5M	73B
1403/02/29	16,310	16,040	16,370	16,210	(0.31)	327	7M	117B
1403/02/26	16,180	16,120	16,370	16,260	0.49	313	1M	17B
1403/02/25	16,200	16,120	16,350	16,180	(0.49)	268	8M	132B
1403/02/24	16,180	16,120	16,400	16,260	(1.16)	434	3M	57B
1403/02/23	16,560	16,330	16,590	16,450	(0.66)	377	2M	31B
1403/02/22	16,670	16,490	16,680	16,560	(0.6)	321	1M	24B
1403/02/19	16,790	16,580	16,790	16,660	(0.77)	290	1M	21B
1403/02/18	16,790	16,720	16,880	16,790	0.12	263	2M	26B
1403/02/17	16,900	16,710	16,900	16,770	(0.95)	367	3M	57B
1403/02/16	16,840	16,820	17,090	16,930	(0.29)	267	1M	18B
1403/02/12	17,020	16,860	17,050	16,980	(0.24)	267	2M	28B
1403/02/11	16,950	16,920	17,100	17,020	0.18	408	3M	51B
1403/02/10	16,990	16,940	17,060	16,990	0.95	310	2M	31B
1403/02/09	16,970	16,750	16,980	16,830	(1.41)	493	7M	114B
1403/02/08	17,290	16,900	17,330	17,070	(0.58)	595	4M	69B
1403/02/05	17,190	17,150	17,260	17,170	(0.35)	523	7M	121B
1403/02/04	17,260	17,190	17,290	17,230	(0.58)	507	5M	81B
1403/02/03	17,190	17,190	17,400	17,330	0.46	495	4M	73B
1403/02/02	17,360	17,150	17,480	17,250	(1.09)	1,214	10M	164B
1403/02/01	17,050	17,050	17,550	17,440	3.01	1,460	13M	233B
1403/01/29	16,890	16,850	17,030	16,930	0.95	541	7M	111B
1403/01/28	16,780	16,630	16,940	16,770	(1.06)	759	5M	87B
1403/01/27	16,760	16,760	17,070	16,950	1.13	1,151	13M	226B
1403/01/26	16,810	16,680	16,980	16,760	(1.53)	960	12M	202B
1403/01/25	16,800	16,800	17,150	17,020	0.41	1,001	11M	193B
1403/01/21	16,940	16,700	17,140	16,950	1.01	738	10M	162B
1403/01/20	17,070	16,700	17,120	16,780	(1.12)	863	6M	96B
1403/01/19	17,170	16,850	17,260	16,970	(1.74)	975	9M	149B
1403/01/18	17,370	16,920	17,770	17,270	0.76	1,451	10M	173B
1403/01/15	17,060	17,010	17,260	17,140	1.84	811	5M	86B
1403/01/14	16,440	16,210	17,050	16,830	0.72	1,262	24M	400B
1403/01/11	16,700	16,600	16,870	16,710	1.03	425	3M	53B
1403/01/08	16,450	16,420	16,750	16,540	0.55	247	1M	22B
1403/01/07	16,500	16,370	16,550	16,450	(1.2)	388	2M	30B
1403/01/06	16,900	16,490	16,900	16,650	0.12	685	6M	94B
1403/01/05	16,320	16,320	16,820	16,630	2.40	1,025	16M	269B
1402/12/28	15,900	15,820	16,300	16,240	3.37	430	13M	203B
1402/12/27	15,300	15,300	15,800	15,710	1.62	316	2M	29B
1402/12/26	15,420	15,370	15,580	15,460	(0.13)	302	2M	34B
1402/12/23	15,530	15,390	15,590	15,480	(0.58)	234	649K	10B
1402/12/22	15,530	15,520	15,700	15,570	(0.26)	274	1M	16B
1402/12/21	15,550	15,520	15,670	15,610	(0.45)	343	1M	22B
1402/12/20	15,620	15,530	15,800	15,680	(0.44)	341	3M	45B
1402/12/19	15,740	15,700	15,810	15,750	0.70	360	3M	50B
1402/12/16	15,530	15,530	15,760	15,640	0.32	422	5M	86B
1402/12/15	15,390	15,380	15,680	15,590	1.43	552	8M	123B
1402/12/14	15,310	15,310	15,480	15,370	(0.9)	451	4M	64B
1402/12/13	15,470	15,340	15,700	15,510	0.85	1,211	16M	252B
1402/12/12	15,020	15,010	15,520	15,380	2.12	876	9M	131B
1402/12/09	15,010	14,990	15,110	15,060	0.67	236	961K	14B
1402/12/08	15,090	14,910	15,090	14,960	(0.07)	260	924K	14B
1402/12/07	15,040	14,860	15,130	14,970	(1.38)	348	12M	180B
1402/12/05	15,040	15,040	15,190	15,180	0.53	350	10M	146B
1402/12/02	15,070	15,070	15,130	15,100	(0.2)	204	843K	13B
1402/12/01	15,170	15,050	15,180	15,130	(0.2)	235	2M	27B
1402/11/30	15,080	15,080	15,230	15,160	0.60	321	2M	32B
1402/11/29	14,920	14,920	15,140	15,070	1.07	274	1M	21B
1402/11/28	15,010	14,860	15,090	14,910	(1.52)	475	4M	53B
1402/11/25	15,050	15,010	15,150	15,140	0.40	351	9M	129B
1402/11/24	15,030	15,030	15,170	15,080	(0.07)	309	2M	28B
1402/11/23	15,100	15,010	15,160	15,090	(0.13)	411	1M	20B
1402/11/21	15,070	15,060	15,170	15,110	(0.13)	447	2M	23B
1402/11/18	15,200	15,010	15,200	15,130	0.46	3,184	1M	20B
1402/11/17	15,130	15,000	15,130	15,060	0.0	154	624K	9B
1402/11/16	15,020	15,020	15,120	15,060	(0.07)	242	1M	18B
1402/11/15	15,190	15,030	15,200	15,070	(1.44)	309	933K	14B
1402/11/14	15,160	15,150	15,400	15,290	0.0	534	7M	106B
1402/11/11	15,160	15,150	15,370	15,290	(0.65)	302	977K	15B
1402/11/10	15,450	15,270	15,500	15,390	0.26	690	7M	102B
1402/11/09	15,310	15,230	15,450	15,350	(0.45)	517	4M	63B
1402/11/08	15,500	15,260	15,500	15,420	0.19	603	6M	90B
1402/11/07	15,400	15,320	15,480	15,390	0.59	459	5M	76B
1402/11/04	15,250	15,240	15,400	15,300	1.19	428	3M	39B
1402/11/03	15,250	15,030	15,280	15,120	(0.66)	398	3M	50B
1402/11/02	15,320	15,020	15,350	15,220	(0.07)	299	1M	18B
1402/11/01	15,270	15,160	15,340	15,230	(0.13)	304	956K	15B
1402/10/30	15,470	15,120	15,470	15,250	(1.17)	442	3M	38B
1402/10/27	15,470	15,310	15,470	15,430	0.78	319	2M	30B
1402/10/26	15,450	15,200	15,450	15,310	(0.84)	421	6M	91B
1402/10/25	15,600	15,320	15,600	15,440	(0.9)	330	8M	119B
1402/10/24	15,390	15,390	15,700	15,580	1.83	718	5M	71B
1402/10/23	15,240	15,020	15,390	15,300	0.46	557	4M	68B
1402/10/20	15,040	15,040	15,330	15,230	0.93	421	2M	31B
1402/10/19	14,950	14,930	15,120	15,090	0.80	269	2M	33B
1402/10/18	15,020	14,790	15,020	14,970	0.20	224	723K	11B
1402/10/17	14,970	14,900	15,030	14,940	0.27	156	524K	8B
1402/10/16	14,860	14,840	14,970	14,900	(0.07)	214	924K	14B
1402/10/13	14,940	14,820	14,960	14,910	0.68	152	2M	23B
1402/10/12	14,870	14,760	14,870	14,810	(0.27)	163	1M	16B
1402/10/11	14,790	14,790	14,940	14,850	(0.2)	192	868K	13B
1402/10/10	14,860	14,860	14,940	14,880	(0.27)	181	1M	21B
1402/10/09	14,840	14,780	15,000	14,920	0.20	333	3M	39B
1402/10/06	14,830	14,820	15,010	14,890	0.40	267	5M	75B
1402/10/05	14,830	14,820	14,870	14,830	(0.47)	162	2M	30B
1402/10/04	14,950	14,830	14,960	14,900	0.07	181	906K	13B
1402/10/03	14,980	14,830	14,980	14,890	(0.13)	191	4M	62B
1402/10/02	14,830	14,830	14,980	14,910	0.0	226	2M	23B
1402/09/29	14,970	14,810	14,970	14,910	(0.27)	215	3M	50B
1402/09/28	15,060	14,840	15,060	14,950	(0.47)	346	3M	50B
1402/09/27	14,880	14,870	15,100	15,020	1.42	440	6M	86B
1402/09/25	14,720	14,700	14,880	14,810	0.61	309	2M	35B
1402/09/22	14,740	14,350	14,750	14,720	(0.14)	172	16M	234B
1402/09/21	14,700	14,660	14,800	14,740	0.0	169	3M	41B
1402/09/20	14,760	14,710	14,780	14,740	0.14	231	2M	28B
1402/09/19	14,810	14,600	14,810	14,720	0.20	182	739K	11B
1402/09/18	14,720	14,630	14,780	14,690	(0.27)	328	3M	43B
1402/09/15	14,820	14,700	14,820	14,730	(0.61)	287	3M	38B
1402/09/14	14,660	14,650	14,880	14,820	(0.27)	521	9M	131B
1402/09/13	14,910	14,750	14,990	14,860	0.54	704	5M	74B
1402/09/12	14,590	14,490	14,950	14,780	1.30	640	8M	123B
1402/09/11	14,280	14,280	14,650	14,590	1.89	397	3M	42B
1402/09/08	14,210	14,180	14,460	14,320	1.20	415	3M	38B
1402/09/07	14,080	14,050	14,240	14,150	0.64	233	3M	40B
1402/09/06	14,070	14,050	14,080	14,060	0.14	119	725K	10B
1402/09/05	13,930	13,930	14,050	14,040	0.43	144	695K	10B
1402/09/04	13,910	13,910	14,030	13,980	(0.29)	179	737K	10B
1402/09/01	13,900	13,900	14,050	14,020	0.50	117	959K	13B
1402/08/30	13,830	13,760	13,980	13,950	0.07	148	601K	8B
1402/08/29	13,950	13,870	14,000	13,940	(0.57)	225	978K	14B
1402/08/28	13,950	13,860	14,070	14,020	0.29	143	1M	16B
1402/08/27	13,960	13,950	14,060	13,980	(0.36)	166	2M	30B
1402/08/24	13,930	13,930	14,080	14,030	0.07	157	2M	21B
1402/08/23	14,000	13,840	14,100	14,020	(0.71)	107	2M	30B
1402/08/22	14,110	13,970	14,180	14,120	0.21	260	2M	23B
1402/08/21	14,100	14,030	14,130	14,090	(0.7)	188	2M	22B
1402/08/20	14,010	14,010	14,240	14,190	0.64	280	3M	49B
1402/08/17	14,110	14,040	14,140	14,100	(0.14)	249	2M	30B
1402/08/16	13,950	13,950	14,260	14,120	1.29	412	6M	89B
1402/08/15	13,770	13,770	13,990	13,940	0.58	296	8M	113B
1402/08/14	13,940	13,830	13,940	13,860	(0.07)	196	1M	19B
1402/08/13	13,710	13,710	13,960	13,870	1.54	321	4M	55B
1402/08/10	13,630	13,530	13,770	13,660	0.22	203	6M	79B
1402/08/09	13,640	13,610	13,660	13,630	0.0	144	2M	29B
1402/08/08	13,640	13,550	13,700	13,630	1.04	217	2M	33B
1402/08/07	13,330	13,330	13,530	13,490	0.82	176	1M	19B
1402/08/06	13,570	13,150	13,570	13,380	(2.05)	317	3M	42B
1402/08/03	13,570	13,570	13,680	13,660	0.15	129	2M	21B
1402/08/02	13,670	13,560	13,740	13,640	(0.58)	171	2M	25B
1402/08/01	13,800	13,710	13,800	13,720	(0.44)	127	2M	22B
1402/07/30	13,730	13,720	13,800	13,780	0.88	171	2M	22B
1402/07/29	13,470	13,470	13,740	13,660	0.59	172	5M	63B
1402/07/26	13,660	13,560	13,660	13,580	(0.95)	183	958K	13B
1402/07/25	13,760	13,670	13,760	13,710	0.22	223	1M	16B
1402/07/24	13,550	13,550	13,750	13,680	0.88	256	2M	24B
1402/07/23	13,440	13,440	13,900	13,560	0.15	218	3M	44B
1402/07/22	13,650	13,450	13,650	13,540	(1.17)	198	751K	10B
1402/07/19	13,770	13,650	13,770	13,700	0.07	191	2M	25B
1402/07/18	13,640	13,580	13,770	13,690	0.44	381	2M	22B
1402/07/17	13,690	13,570	13,700	13,630	1.26	307	2M	21B
1402/07/16	13,900	13,400	13,900	13,460	(2.25)	482	4M	48B
1402/07/15	13,630	13,630	13,840	13,770	(0.65)	238	3M	37B
1402/07/12	13,820	13,820	13,890	13,860	0.22	183	1M	16B
1402/07/10	13,840	13,800	13,900	13,830	0.0	211	1M	17B
1402/07/09	13,850	13,500	13,890	13,830	(0.43)	216	1M	18B
1402/07/08	14,000	13,850	14,000	13,890	(0.22)	312	2M	23B
1402/07/05	13,940	13,900	13,990	13,920	(0.14)	171	1M	18B
1402/07/04	13,930	13,910	14,010	13,940	(0.36)	205	864K	12B
1402/07/03	14,030	13,930	14,090	13,990	(0.43)	258	1M	18B
1402/07/01	14,070	14,040	14,090	14,050	(0.07)	165	394K	6B
1402/06/29	14,080	14,030	14,110	14,060	(0.21)	145	993K	14B
1402/06/28	14,180	14,050	14,180	14,090	(0.84)	284	2M	22B
1402/06/27	14,200	14,180	14,260	14,210	0.71	331	3M	43B
1402/06/26	14,170	14,040	14,170	14,110	0.07	402	3M	36B
1402/06/22	14,120	14,060	14,160	14,100	0.0	187	588K	8B
1402/06/21	13,970	13,900	14,160	14,100	0.14	321	2M	21B
1402/06/20	14,040	13,860	14,140	14,080	(0.07)	180	617K	9B
1402/06/19	14,100	13,900	14,180	14,090	0.14	359	1M	15B
1402/06/18	14,300	13,990	14,330	14,070	(2.49)	515	2M	26B
1402/06/14	14,450	14,350	14,640	14,430	0.63	776	2M	27B
1402/06/13	14,130	14,050	14,490	14,340	0.99	781	2M	31B
1402/06/12	14,000	13,910	14,230	14,200	1.50	352	11M	163B
1402/06/11	14,010	13,850	14,080	13,990	0.14	552	3M	35B
1402/06/08	13,880	13,840	14,090	13,970	0.0	385	1M	20B
1402/06/07	13,900	13,840	14,160	13,970	(0.85)	517	2M	30B
1402/06/06	14,050	13,810	14,290	14,090	0.36	663	2M	32B
1402/06/05	13,880	13,720	14,300	14,040	2.63	1,008	5M	76B
1402/06/04	13,650	13,440	13,840	13,680	2.32	606	3M	36B
1402/06/01	13,250	13,190	13,620	13,370	1.13	433	2M	26B
1402/05/31	13,240	13,150	13,280	13,220	(0.75)	266	1M	14B
1402/05/30	13,390	13,150	13,660	13,320	0.23	337	1M	19B
1402/05/29	13,400	13,180	13,430	13,290	(0.52)	303	2M	23B
1402/05/28	13,500	13,290	13,500	13,360	(0.6)	309	1M	15B
1402/05/25	13,450	13,390	13,610	13,440	0.0	400	1M	19B
1402/05/24	13,550	13,380	13,570	13,440	(0.67)	223	810K	11B
1402/05/23	13,660	13,430	13,670	13,530	1.12	349	2M	23B
1402/05/22	13,400	13,200	13,690	13,380	0.60	289	2M	23B
1402/05/21	13,650	13,200	13,650	13,300	(3.76)	533	3M	34B
1402/05/18	13,810	13,720	13,980	13,820	0.36	342	2M	26B
1402/05/17	13,860	13,600	13,860	13,770	0.0	397	2M	30B
1402/05/16	13,870	13,660	14,030	13,770	(0.07)	531	1M	18B
1402/05/15	14,000	13,650	14,000	13,780	(1.08)	520	2M	30B
1402/05/14	13,840	13,800	14,200	13,930	1.75	638	5M	73B
1402/05/10	13,410	13,410	13,900	13,690	1.86	563	2M	33B
1402/05/09	13,400	13,330	13,540	13,440	0.75	340	1M	15B
1402/05/08	13,630	13,250	13,630	13,340	(1.48)	381	917K	12B
1402/05/07	13,640	13,520	13,710	13,540	0.22	260	1M	19B
1402/05/04	13,300	13,300	13,670	13,510	(0.15)	276	754K	10B
1402/05/03	13,860	13,430	13,860	13,530	(0.44)	364	1M	18B
1402/05/02	13,380	13,380	13,800	13,590	1.87	334	1M	15B
1402/05/01	13,300	13,180	13,440	13,340	1.14	317	2M	22B
1402/04/31	13,400	12,960	13,400	13,190	(3.3)	509	5M	62B
1402/04/28	13,900	13,370	14,130	13,640	(1.87)	1,504	3M	45B
1402/04/27	13,590	13,520	14,150	13,900	4.59	799	4M	56B
1402/04/26	13,440	13,120	13,670	13,290	(1.26)	724	4M	55B
1402/04/25	13,690	13,350	13,700	13,460	(1.39)	447	2M	29B
1402/04/24	13,860	13,490	13,990	13,650	(0.15)	468	3M	41B
1402/04/21	13,860	13,550	13,860	13,670	(2.22)	560	3M	38B
1402/04/20	13,770	13,770	14,080	13,980	(0.29)	481	7M	91B
1402/04/19	13,890	13,890	14,070	14,020	0.0	372	3M	47B
1402/04/18	14,170	13,800	14,220	14,020	(1.41)	653	3M	40B
1402/04/17	14,340	14,120	14,400	14,220	(0.28)	618	6M	86B
1402/04/14	14,180	14,170	14,370	14,260	(0.28)	477	2M	26B
1402/04/13	14,420	14,130	14,490	14,300	0.78	819	3M	47B
1402/04/12	14,010	14,000	14,460	14,190	2.38	846	5M	75B
1402/04/11	13,740	13,530	14,070	13,860	1.61	795	10M	136B
1402/04/10	13,660	13,530	13,800	13,640	(0.44)	612	4M	49B
1402/04/07	13,790	13,590	13,860	13,700	(0.94)	710	3M	40B
1402/04/06	13,940	13,720	14,010	13,830	(1.36)	609	2M	21B
1402/04/05	14,030	13,900	14,100	14,020	(0.21)	830	3M	38B
1402/04/04	14,280	13,980	14,280	14,050	1.01	564	4M	50B
1402/04/03	13,870	13,800	14,020	13,910	(0.29)	729	4M	60B
1402/03/31	14,170	13,830	14,170	13,950	(0.21)	866	2M	30B
1402/03/30	13,880	13,820	14,200	13,980	0.36	456	2M	22B
1402/03/29	13,930	13,760	14,080	13,930	0.51	361	2M	32B
1402/03/28	14,150	13,800	14,150	13,860	(1.42)	437	6M	84B
1402/03/27	14,000	13,950	14,160	14,060	(0.14)	419	4M	49B
1402/03/24	14,120	13,930	14,190	14,080	1.88	514	3M	46B
1402/03/23	13,700	13,650	14,100	13,820	1.17	539	5M	76B
1402/03/22	13,760	13,520	13,890	13,660	(2.78)	952	11M	151B
1402/03/21	14,030	13,860	14,190	14,050	0.14	820	3M	46B
1402/03/20	14,500	14,010	14,500	14,030	(4.1)	691	5M	65B
1402/03/17	14,700	14,600	14,700	14,630	(0.68)	654	6M	82B
1402/03/16	14,650	14,600	14,780	14,730	0.68	633	5M	72B
1402/03/13	14,670	14,510	14,670	14,630	0.41	543	2M	29B
1402/03/10	14,840	14,510	14,840	14,570	(1.62)	536	2M	35B
1402/03/09	14,730	14,610	14,860	14,810	0.89	580	5M	77B
1402/03/08	14,640	14,620	14,870	14,680	0.27	634	6M	82B
1402/03/07	14,970	14,540	14,970	14,640	(1.74)	966	11M	168B
1402/03/06	15,040	14,800	15,040	14,900	(0.93)	1,221	10M	153B
1402/03/03	14,990	14,910	15,220	15,040	0.60	1,051	7M	106B
1402/03/02	14,900	14,750	15,140	14,950	0.13	1,632	9M	137B
1402/03/01	15,040	14,790	15,170	14,930	1.22	1,392	8M	122B
1402/02/31	14,700	14,290	15,030	14,750	1.58	1,470	14M	203B
1402/02/30	15,080	14,100	15,100	14,520	(2.48)	1,768	14M	205B
1402/02/27	14,540	14,540	15,080	14,890	0.20	1,716	8M	112B
1402/02/25	15,270	14,290	15,270	14,860	(1.33)	2,163	26M	391B
1402/02/24	14,550	14,010	15,310	15,060	8.19	2,021	22M	330B
1402/02/23	14,780	13,520	14,780	13,920	(5.69)	2,013	19M	262B
1402/02/20	15,280	13,510	15,510	14,760	(1.07)	1,770	16M	234B
1402/02/19	14,000	14,000	15,440	14,920	4.41	2,327	15M	222B
1402/02/18	15,100	14,190	15,100	14,290	(9.33)	3,398	33M	469B
1402/02/17	16,890	15,100	16,890	15,760	(5.17)	3,160	22M	348B
1402/02/16	16,500	16,300	16,780	16,620	1.53	2,006	22M	362B
1402/02/13	16,600	16,280	16,600	16,370	(0.37)	1,591	15M	249B
1402/02/12	16,140	16,140	16,560	16,430	0.86	1,629	11M	178B
1402/02/11	16,400	15,950	16,640	16,290	(0.31)	2,599	18M	291B
1402/02/10	16,100	16,020	16,520	16,340	3.35	2,238	20M	332B
1402/02/09	15,330	15,320	16,010	15,810	3.81	2,064	17M	269B
1402/02/06	15,140	14,980	15,380	15,230	0.33	1,644	11M	169B
1402/02/05	15,050	15,050	15,350	15,180	0.93	1,716	12M	177B
1402/02/04	15,260	14,880	15,260	15,040	0.20	1,454	12M	174B
1402/01/30	15,040	14,880	15,100	15,010	(0.27)	1,852	19M	292B
1402/01/29	14,920	14,820	15,240	15,050	1.14	1,993	13M	189B
1402/01/28	14,860	14,600	14,940	14,880	0.13	2,029	28M	424B
1402/01/27	14,980	14,750	15,030	14,860	0.47	2,604	45M	662B
1402/01/26	14,450	14,450	14,890	14,790	3.86	2,268	28M	411B
1402/01/22	14,100	13,870	14,400	14,240	(0.9)	1,735	7M	106B
1402/01/21	14,500	13,900	14,890	14,370	(0.83)	2,431	12M	178B
1402/01/20	14,190	14,130	14,690	14,490	1.90	1,948	12M	175B
1402/01/19	13,800	13,700	14,560	14,220	3.80	2,604	25M	354B
1402/01/16	13,400	13,350	13,790	13,700	0.07	1,903	12M	161B
1402/01/15	13,800	13,300	14,150	13,690	(0.22)	3,173	18M	249B
1402/01/14	13,360	13,110	13,890	13,720	1.78	2,738	25M	348B
1402/01/09	13,310	13,210	13,610	13,480	1.58	1,780	14M	189B
1402/01/08	13,350	13,170	13,490	13,270	0.61	1,812	10M	137B
1402/01/06	13,480	13,020	13,700	13,310	(0.15)	2,457	13M	169B
1402/01/05	13,300	12,920	13,520	13,330	1.91	2,529	18M	237B
1401/12/28	13,090	12,660	13,410	13,080	2.19	2,862	33M	437B
1401/12/27	12,640	12,600	13,290	12,800	4.07	7,124	66M	848B
1401/12/24	11,800	11,800	12,450	12,300	6.22	3,950	22M	267B
1401/12/23	11,460	11,340	11,750	11,580	2.48	3,544	4M	42B
1401/12/22	11,100	11,070	11,430	11,300	3.01	3,801	6M	70B
1401/12/21	11,380	10,790	11,380	10,970	(5.67)	1,802	20M	217B
1401/12/20	11,700	11,310	11,950	11,630	0.52	1,358	9M	105B
1401/12/16	11,170	11,170	11,890	11,570	3.67	1,461	9M	105B
1401/12/15	11,200	11,040	11,300	11,160	(2.87)	997	5M	61B
1401/12/14	11,500	11,230	11,920	11,490	1.68	1,213	7M	85B
1401/12/13	11,350	11,180	11,450	11,300	(3.34)	1,212	7M	79B
1401/12/10	12,050	11,240	12,150	11,690	(4.02)	1,700	11M	129B
1401/12/09	12,050	11,760	12,300	12,180	0.16	1,893	20M	243B
1401/12/08	12,180	11,630	12,470	12,160	(3.65)	3,115	37M	445B
1401/12/07	13,200	12,200	13,320	12,620	3.70	3,950	46M	577B
1401/12/06	11,810	11,810	12,170	12,170	9.94	1,901	57M	697B
1401/12/03	11,100	10,820	11,330	11,070	(1.86)	1,605	10M	111B
1401/12/02	10,970	10,770	11,590	11,280	6.11	2,736	27M	309B
1401/12/01	10,010	10,010	10,750	10,630	8.69	1,405	12M	129B
1401/11/30	9,740	9,730	9,900	9,780	1.14	949	8M	80B
1401/11/26	9,640	9,640	9,710	9,670	0.31	395	2M	22B
1401/11/25	9,670	9,630	9,680	9,640	(0.41)	345	2M	19B
1401/11/24	9,700	9,660	9,740	9,680	0.52	432	3M	32B
1401/11/23	9,710	9,580	9,710	9,630	0.10	438	2M	23B
1401/11/19	9,660	9,600	9,730	9,620	(0.21)	644	7M	65B
1401/11/18	9,520	9,520	9,700	9,640	1.47	473	2M	17B
1401/11/17	9,550	9,470	9,550	9,500	(1.04)	538	2M	16B
1401/11/16	9,700	9,550	9,700	9,600	(0.21)	533	5M	49B
1401/11/12	9,650	9,550	9,760	9,620	(0.52)	451	1M	12B
1401/11/11	9,450	9,450	9,870	9,670	3.20	972	4M	39B
1401/11/10	9,380	9,280	9,600	9,370	(2.5)	1,592	15M	136B
1401/11/09	9,760	9,410	9,760	9,610	(1.84)	1,587	17M	168B
1401/11/08	9,840	9,750	9,900	9,790	(1.61)	1,592	9M	90B
1401/11/05	10,070	9,670	10,070	9,950	(1.58)	2,395	13M	133B
1401/11/04	10,200	10,090	10,210	10,110	1.10	1,611	12M	120B
1401/10/11	10,000	10,000	10,000	10,000	0.0	3,791	44M	439B
1401/10/10	10,000	10,000	10,000	10,000	0.0	2,672	32M	318B
1401/10/07	10,000	10,000	10,000	10,000	0.0	3,339	34M	338B
1401/10/05	10,000	10,000	10,000	10,000	0.0	2,718	20M	204B
1401/10/04	10,000	10,000	10,000	10,000	0.0	2,499	15M	150B
1401/10/03	10,000	10,000	10,000	10,000	0.0	3,728	36M	356B
1401/09/30	10,000	10,000	10,000	10,000	0.0	2,289	16M	157B