Name: صندوق س سهامی شتاب آگاه-اهرمی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س سهامی شتاب آگاه-اهرمی
شتاب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	52,477	52,477	52,477	52,477	(4.0)	772	2M	123B
1405/06/28	57,200	54,154	57,200	54,663	(3.1)	2,624	12M	672B
1405/06/25	57,485	54,220	58,730	56,410	(0.12)	13,600	85M	5T
1405/06/24	54,843	54,730	57,037	56,476	2.98	5,156	56M	3T
1405/06/23	55,791	52,250	55,791	54,844	2.23	11,921	105M	6T
1405/06/22	53,646	53,646	53,646	53,646	4.00	497	5M	252B
1405/06/21	51,599	51,140	51,630	51,583	3.90	2,750	31M	2T
1405/06/18	49,719	48,170	49,719	49,645	3.84	5,254	77M	4T
1405/06/17	48,025	46,942	48,025	47,807	3.53	5,652	61M	3T
1405/06/16	45,950	45,780	46,261	46,178	3.81	2,174	29M	1T
1405/06/15	44,420	42,700	45,120	44,482	1.03	6,640	65M	3T
1405/06/14	44,200	41,803	45,095	44,027	1.54	7,620	71M	3T
1405/06/11	43,361	43,361	43,361	43,361	(4.0)	1,288	6M	265B
1405/06/10	46,500	43,351	46,963	45,167	0.02	8,000	70M	3T
1405/06/09	44,352	43,923	46,996	45,157	(1.3)	11,184	117M	5T
1405/06/08	45,861	45,003	45,861	45,753	3.75	2,322	34M	2T
1405/06/07	45,861	45,003	45,861	45,753	3.75	2,322	34M	2T
1405/06/04	44,098	44,098	44,098	44,098	4.00	510	7M	311B
1405/06/03	42,100	41,550	42,468	42,402	3.84	2,610	42M	2T
1405/06/02	40,111	39,010	41,077	40,835	3.38	8,817	114M	5T
1405/06/01	40,448	38,046	41,099	39,498	(0.33)	7,148	72M	3T
1405/05/31	39,100	39,100	39,724	39,630	3.75	3,291	35M	1T
1405/05/28	37,209	37,209	39,534	38,197	(1.45)	4,672	48M	2T
1405/05/27	39,600	37,276	39,629	38,759	1.72	7,558	102M	4T
1405/05/26	38,106	37,566	38,106	38,105	4.00	680	11M	407B
1405/05/25	35,006	35,006	37,552	36,641	1.48	5,331	58M	2T
1405/05/24	38,538	35,886	38,538	36,108	(3.41)	6,272	69M	2T
1405/05/21	37,443	36,433	37,443	37,381	3.83	4,147	63M	2T
1405/05/20	37,443	36,433	37,443	37,381	3.83	4,147	63M	2T
1405/05/19	34,650	34,399	36,353	36,003	3.00	4,326	57M	2T
1405/05/18	35,014	34,500	35,014	34,955	3.82	7,496	136M	5T
1405/05/17	33,668	33,668	33,668	33,668	4.00	159	587K	20B
1405/05/14	32,374	32,374	32,374	32,374	4.00	309	3M	97B
1405/05/13	31,129	31,129	31,129	31,129	4.00	721	21M	665B
1405/05/12	31,129	31,129	31,129	31,129	4.00	721	21M	665B
1405/05/11	29,933	29,646	29,933	29,932	4.00	2,081	41M	1T
1405/05/10	28,550	28,492	29,500	28,782	(3.02)	5,516	67M	2T
1405/05/07	29,657	29,657	29,976	29,679	(3.93)	3,566	41M	1T
1405/05/06	30,220	29,571	31,358	30,892	2.45	6,446	84M	3T
1405/05/05	30,218	29,518	30,218	30,152	3.77	5,869	97M	3T
1405/05/04	29,056	29,056	29,056	29,056	4.00	474	10M	304B
1405/05/03	28,300	27,061	28,977	27,939	(0.3)	5,765	65M	2T
1405/04/31	29,300	27,152	29,300	28,024	(0.91)	8,303	82M	2T
1405/04/30	28,289	28,000	28,289	28,282	3.97	961	22M	620B
1405/04/29	27,170	26,500	27,382	27,201	3.31	4,274	65M	2T
1405/04/28	26,247	26,247	26,800	26,329	(3.7)	8,445	151M	4T
1405/04/27	27,340	27,340	27,340	27,340	(4.0)	324	3M	72B
1405/04/24	28,423	28,423	28,997	28,479	(3.81)	6,962	136M	4T
1405/04/23	29,607	29,607	29,607	29,607	(4.0)	546	3M	80B
1405/04/22	30,840	30,840	30,840	30,840	(4.0)	422	2M	57B
1405/04/21	32,125	32,125	32,125	32,125	(4.0)	239	711K	23B
1405/04/20	33,406	33,400	34,084	33,463	(3.82)	1,882	25M	833B
1405/04/17	34,800	33,462	36,233	34,791	(0.19)	10,279	122M	4T
1405/04/16	34,875	34,502	34,876	34,856	3.94	853	15M	519B
1405/04/15	32,800	31,800	34,200	33,535	1.85	8,473	118M	4T
1405/04/14	32,800	31,800	34,200	33,535	1.85	8,473	118M	4T
1405/04/13	32,800	31,800	34,200	33,535	1.85	8,473	118M	4T
1405/04/10	32,800	31,800	34,200	33,535	1.85	8,473	118M	4T
1405/04/09	33,100	32,430	33,100	32,927	3.46	5,996	107M	4T
1405/04/08	30,500	30,500	32,140	31,827	2.99	7,547	150M	5T
1405/04/07	30,900	30,900	31,345	30,904	(3.99)	3,253	60M	2T
1405/04/06	33,500	31,016	33,500	32,187	(0.37)	10,361	126M	4T
1405/04/03	32,519	31,567	32,519	32,308	3.32	5,187	78M	3T
1405/04/01	31,024	31,024	32,600	31,269	(3.24)	7,157	136M	4T
1405/03/31	32,900	31,756	33,498	32,316	(2.31)	7,136	87M	3T
1405/03/30	33,375	31,152	33,375	33,079	3.08	10,794	188M	6T
1405/03/27	32,092	32,092	32,092	32,092	4.00	1,013	18M	567B
1405/03/26	30,858	30,858	30,858	30,858	4.00	946	17M	531B
1405/03/25	29,672	29,672	29,672	29,672	4.00	129	248K	7B
1405/03/24	28,531	28,531	28,531	28,531	4.00	107	649K	19B
1405/03/23	27,434	27,434	27,434	27,434	4.00	95	685K	19B
1405/03/20	26,379	26,379	26,379	26,379	4.00	407	6M	148B
1405/03/19	25,365	25,365	25,365	25,365	4.00	177	2M	40B
1405/03/18	23,901	23,901	25,890	24,390	(2.03)	11,329	173M	4T
1405/03/17	24,896	24,896	24,896	24,896	4.00	146	1M	26B
1405/03/16	23,963	23,501	23,963	23,939	3.89	1,220	22M	532B
1405/03/13	23,054	22,615	23,054	23,042	3.94	5,128	87M	2T
1405/03/12	22,192	21,535	22,192	22,168	3.88	2,000	47M	1T
1405/03/11	21,339	21,339	21,339	21,339	4.00	643	13M	271B
1405/03/10	20,519	20,519	20,519	20,519	4.00	166	278K	6B
1405/03/09	19,730	19,730	19,730	19,730	4.00	317	446K	9B
1405/03/06	18,850	18,505	19,103	18,972	3.28	2,077	43M	819B
1405/03/05	18,850	18,505	19,103	18,972	3.28	2,077	43M	819B
1405/03/04	18,369	18,369	18,369	18,369	4.00	1,234	25M	465B
1405/03/03	17,663	17,663	17,663	17,663	4.00	196	842K	15B
1405/03/02	16,984	16,954	16,985	16,984	3.99	604	16M	273B
1405/02/30	16,234	16,234	16,770	16,332	(3.42)	10,045	226M	4T
1405/02/29	16,910	16,910	16,910	16,910	(4.0)	280	3M	48B
1404/12/09	17,500	16,910	17,980	17,482	(0.75)	1,025	12M	209B
1404/12/06	17,008	17,000	17,888	17,614	1.89	2,928	34M	600B
1404/12/05	17,530	17,228	18,080	17,287	(3.67)	3,041	43M	745B
1404/12/04	17,770	17,402	18,222	17,945	2.41	2,796	41M	743B
1404/12/03	17,511	17,511	17,610	17,522	(3.94)	2,221	58M	1T
1404/12/02	18,240	18,240	18,240	18,240	(3.95)	206	535K	10B
1404/11/29	19,600	18,640	19,680	18,990	(2.16)	3,343	44M	828B
1404/11/28	19,800	18,900	19,840	19,410	0.36	4,730	79M	2T
1404/11/27	0	18,570	19,830	19,340	0.47	5,815	97M	2T
1404/11/26	19,310	19,200	19,530	19,250	(3.7)	1,695	26M	502B
1404/11/25	20,660	19,310	20,910	19,990	(0.6)	4,740	78M	2T
1404/11/21	19,800	19,800	20,570	20,110	(2.47)	3,480	64M	1T
1404/11/20	20,660	20,550	20,800	20,620	(3.64)	572	7M	149B
1404/11/19	21,760	20,650	21,760	21,400	2.25	5,184	87M	2T
1404/11/18	20,930	20,930	20,930	20,930	3.97	240	6M	133B
1404/11/14	20,800	19,620	20,800	20,130	(0.54)	5,462	72M	1T
1404/11/13	20,190	19,920	20,290	20,240	3.74	997	32M	639B
1404/11/12	19,050	18,580	19,810	19,510	2.41	4,396	83M	2T
1404/11/11	19,420	18,570	20,000	19,050	(1.5)	3,843	60M	1T
1404/11/08	19,300	19,300	19,800	19,340	(3.78)	7,322	202M	4T
1404/11/07	20,100	20,100	20,100	20,100	(3.97)	259	996K	20B
1404/11/06	20,930	20,930	20,930	20,930	(3.99)	199	1M	31B
1404/11/05	21,800	21,800	21,800	21,800	(3.96)	285	847K	18B
1404/11/04	22,800	22,680	23,490	22,700	(3.9)	949	15M	347B
1404/11/01	23,510	23,270	24,230	23,620	(2.52)	5,318	59M	1T
1404/10/30	24,610	24,000	24,840	24,230	(3.04)	5,143	58M	1T
1404/10/29	25,400	23,950	25,930	24,990	0.20	5,956	98M	2T
1404/10/28	25,090	24,290	25,120	24,940	3.23	3,544	64M	2T
1404/10/24	24,160	24,160	24,160	24,160	(3.97)	1,066	27M	659B
1404/10/23	26,500	24,570	26,500	25,160	(1.68)	9,918	123M	3T
1404/10/22	25,590	25,220	25,610	25,590	3.90	2,324	62M	2T
1404/10/21	24,000	23,650	25,140	24,630	1.61	6,872	147M	4T
1404/10/20	23,960	23,960	25,160	24,240	(2.85)	5,680	133M	3T
1404/10/17	24,990	24,530	24,990	24,950	3.83	3,590	148M	4T
1404/10/16	24,030	24,030	24,030	24,030	3.98	144	2M	52B
1404/10/15	23,110	23,110	23,110	23,110	3.96	415	18M	408B
1404/10/14	22,980	21,750	23,460	22,230	(1.85)	8,910	179M	4T
1404/10/10	21,590	21,590	23,370	22,650	0.76	7,627	151M	3T
1404/10/09	22,480	22,480	22,480	22,480	(3.97)	544	17M	373B
1404/10/08	24,250	22,390	24,250	23,410	0.39	8,634	173M	4T
1404/10/07	23,150	22,540	23,430	23,320	3.51	1,467	37M	864B
1404/10/06	22,540	22,400	22,540	22,530	3.92	1,774	59M	1T
1404/10/03	21,680	21,410	21,690	21,680	3.93	670	17M	377B
1404/10/02	20,450	20,260	21,320	20,860	1.66	5,636	100M	2T
1404/10/01	20,360	19,820	21,090	20,520	1.18	5,274	75M	2T
1404/09/30	20,370	19,870	20,370	20,280	3.52	4,344	121M	2T
1404/09/29	19,310	19,300	19,630	19,590	3.76	1,642	40M	776B
1404/09/26	18,590	18,500	19,230	18,880	(1.0)	4,242	81M	2T
1404/09/25	19,270	18,230	19,510	19,070	1.65	4,855	99M	2T
1404/09/24	18,350	18,270	18,920	18,760	3.08	2,155	47M	890B
1404/09/23	18,330	17,720	18,560	18,200	0.33	4,406	91M	2T
1404/09/22	17,730	17,730	18,280	18,140	3.19	4,704	125M	2T
1404/09/19	17,170	17,050	17,880	17,580	1.56	4,044	76M	1T
1404/09/18	17,430	16,940	17,630	17,310	0.29	3,987	51M	877B
1404/09/17	16,990	16,850	17,450	17,260	0.41	4,896	93M	2T
1404/09/16	17,640	16,750	17,900	17,190	(1.43)	7,149	120M	2T
1404/09/15	17,100	17,100	17,580	17,440	3.13	3,983	70M	1T
1404/09/12	16,780	16,650	17,100	16,910	0.59	3,345	47M	801B
1404/09/11	16,710	16,520	17,100	16,810	1.20	4,523	80M	1T
1404/09/10	16,600	16,450	16,650	16,610	3.75	3,530	89M	1T
1404/09/09	15,790	15,620	16,290	16,010	0.19	3,299	51M	824B
1404/09/08	15,850	15,680	16,470	15,980	(0.87)	5,444	79M	1T
1404/09/05	16,480	15,700	16,610	16,120	(1.41)	6,478	105M	2T
1404/09/04	16,370	16,140	16,390	16,350	3.74	2,089	80M	1T
1404/09/02	15,380	15,310	15,910	15,760	3.01	3,494	102M	2T
1404/09/01	15,280	15,120	15,540	15,300	1.26	3,328	66M	1T
1404/08/28	15,150	14,830	15,310	15,110	0.33	4,164	79M	1T
1404/08/27	15,010	14,800	15,320	15,060	(1.76)	4,574	87M	1T
1404/08/26	15,400	14,960	15,440	15,330	3.23	5,243	129M	2T
1404/08/25	14,660	14,370	15,090	14,850	2.34	3,886	92M	1T
1404/08/24	14,440	14,290	14,690	14,510	2.54	4,015	80M	1T
1404/08/21	13,690	13,520	14,500	14,150	1.29	6,363	150M	2T
1404/08/20	14,260	13,610	14,370	13,970	(1.41)	7,146	123M	2T
1404/08/19	14,160	14,160	14,300	14,170	(3.87)	3,730	178M	3T
1404/08/18	14,760	14,720	14,850	14,740	(3.85)	569	17M	243B
1404/08/17	15,550	14,750	15,750	15,330	(0.2)	4,338	69M	1T
1404/08/14	15,450	15,310	15,630	15,360	(3.64)	3,478	88M	1T
1404/08/13	15,930	15,750	16,220	15,940	(2.8)	4,417	89M	1T
1404/08/12	16,320	16,100	16,650	16,400	1.42	6,416	151M	2T
1404/08/11	15,670	15,660	16,470	16,170	(0.49)	4,976	111M	2T
1404/08/10	16,420	15,720	16,820	16,250	(0.73)	5,817	134M	2T
1404/08/07	16,230	16,000	16,690	16,370	(0.49)	7,517	171M	3T
1404/08/06	16,420	16,240	16,500	16,450	3.65	4,360	155M	3T
1404/08/05	15,700	15,490	16,000	15,870	3.12	4,164	130M	2T
1404/08/04	15,260	15,180	15,560	15,390	2.12	5,042	144M	2T
1404/08/03	15,350	14,750	15,500	15,070	(1.76)	5,812	128M	2T
1404/07/30	15,420	14,940	15,560	15,340	2.47	7,090	216M	3T
1404/07/29	14,900	14,510	15,640	14,970	(0.93)	6,337	143M	2T
1404/07/28	14,960	14,870	15,490	15,110	(2.39)	4,411	121M	2T
1404/07/27	15,660	14,900	15,660	15,480	2.79	6,370	209M	3T
1404/07/26	15,060	15,060	15,060	15,060	3.93	364	25M	378B
1404/07/23	14,440	14,440	14,800	14,490	(3.66)	2,599	137M	2T
1404/07/22	15,350	14,740	15,660	15,040	(2.02)	5,104	170M	3T
1404/07/21	15,440	14,940	15,450	15,350	3.30	5,009	172M	3T
1404/07/20	14,510	14,500	14,940	14,860	3.41	1,485	62M	927B
1404/07/19	14,230	13,920	14,510	14,370	2.94	5,398	197M	3T
1404/07/16	13,950	13,650	14,450	13,960	(1.76)	9,204	306M	4T
1404/07/15	13,500	13,410	14,260	14,210	3.57	3,476	200M	3T
1404/07/14	13,900	13,360	13,900	13,720	2.62	5,107	195M	3T
1404/07/13	13,370	13,370	13,370	13,370	3.97	363	35M	463B
1404/07/12	12,860	12,860	12,860	12,860	3.96	138	3M	40B
1404/07/09	12,010	11,800	12,760	12,370	0.81	6,376	225M	3T
1404/07/08	12,270	12,180	12,270	12,270	3.98	2,815	183M	2T
1404/07/07	11,800	11,800	11,800	11,800	3.96	140	2M	28B
1404/07/06	11,350	11,350	11,350	11,350	3.94	87	710K	8B
1404/07/05	10,920	10,920	10,920	10,920	4.00	237	9M	102B
1404/07/02	10,280	10,280	10,850	10,500	(1.87)	3,987	125M	1T
1404/07/01	10,770	10,510	11,090	10,700	(2.19)	5,680	158M	2T
1404/06/31	10,900	10,830	10,960	10,940	3.80	2,846	102M	1T
1404/06/30	10,540	10,540	10,540	10,540	(3.92)	533	27M	282B
1404/06/29	10,970	10,970	10,970	10,970	(3.94)	39	216K	2B
1404/06/26	11,410	11,410	11,520	11,420	(3.87)	1,523	50M	572B
1404/06/25	11,890	11,860	12,000	11,880	(3.81)	1,273	52M	618B
1404/06/24	12,800	11,840	12,800	12,350	0.32	4,602	117M	1T
1404/06/23	11,860	11,860	12,360	12,310	3.53	1,031	35M	426B
1404/06/22	11,900	11,380	12,170	11,890	1.28	3,423	98M	1T
1404/06/18	11,850	11,410	11,850	11,740	2.98	3,974	145M	2T
1404/06/17	11,290	11,290	11,410	11,400	3.83	505	39M	442B
1404/06/16	10,650	10,370	11,090	10,980	2.91	2,335	118M	1T
1404/06/15	10,780	10,190	10,780	10,670	2.89	3,271	121M	1T
1404/06/12	10,370	10,330	10,370	10,370	3.91	795	46M	475B
1404/06/11	9,980	9,870	9,980	9,980	3.96	247	15M	146B
1404/06/09	9,600	9,600	9,600	9,600	3.90	278	15M	140B
1404/06/08	9,030	8,970	9,640	9,240	(1.07)	3,402	80M	737B
1404/06/05	9,000	8,990	9,450	9,340	2.75	3,102	98M	920B
1404/06/04	8,720	8,580	9,250	9,090	2.13	2,687	64M	579B
1404/06/03	9,160	8,750	9,210	8,900	(2.31)	2,787	43M	384B
1404/06/01	8,950	8,780	9,260	9,110	2.02	2,534	40M	366B
1404/05/29	8,960	8,820	9,050	8,930	(2.08)	1,967	33M	293B
1404/05/28	9,110	8,930	9,330	9,120	(1.94)	3,139	76M	689B
1404/05/27	9,360	9,070	9,360	9,300	3.33	2,892	75M	694B
1404/05/26	8,960	8,950	9,000	9,000	3.93	286	8M	75B
1404/05/25	8,530	8,530	9,020	8,660	(2.48)	3,050	58M	500B
1404/05/22	8,950	8,870	9,100	8,880	(3.79)	507	5M	47B
1404/05/21	9,480	9,170	9,500	9,230	(3.35)	2,338	59M	544B
1404/05/20	9,790	9,490	9,930	9,550	(3.34)	2,797	66M	631B
1404/05/19	10,030	9,680	10,140	9,880	(1.3)	2,966	40M	392B
1404/05/18	9,860	9,820	10,030	10,010	3.73	2,071	70M	703B
1404/05/15	9,650	9,540	9,880	9,650	(2.82)	4,465	87M	837B
1404/05/14	10,280	9,660	10,290	9,930	(1.29)	3,153	51M	504B
1404/05/13	9,890	9,710	10,240	10,060	2.13	3,478	86M	868B
1404/05/12	9,820	9,490	10,190	9,850	(0.3)	4,606	99M	970B
1404/05/11	9,880	9,840	9,990	9,880	(3.61)	1,791	54M	532B
1404/05/08	10,250	10,250	10,250	10,250	(3.94)	462	15M	156B
1404/05/07	10,670	10,670	10,670	10,670	(3.96)	214	8M	82B
1404/05/06	11,100	11,100	11,250	11,110	(3.89)	473	20M	225B
1404/05/05	11,610	11,530	11,720	11,560	(3.75)	1,302	27M	311B
1404/05/04	12,200	11,590	12,240	12,010	2.04	3,748	99M	1T
1404/05/01	11,810	11,760	11,810	11,770	(3.84)	406	3M	37B
1404/04/31	12,400	11,720	12,580	12,240	0.49	4,468	85M	1T
1404/04/30	11,820	11,770	12,320	12,180	2.78	2,242	73M	885B
1404/04/29	11,930	11,580	12,080	11,850	(0.75)	3,006	42M	503B
1404/04/28	11,900	11,760	12,040	11,940	3.11	3,241	66M	783B
1404/04/25	11,340	11,210	11,660	11,580	3.21	1,829	49M	562B
1404/04/24	11,130	10,910	11,360	11,220	(0.71)	4,148	101M	1T
1404/04/23	11,470	11,060	11,620	11,300	(1.57)	4,430	88M	998B
1404/04/22	11,860	11,470	11,860	11,480	(3.85)	2,804	85M	973B
1404/04/21	12,000	11,620	12,440	11,940	(0.42)	8,007	135M	2T
1404/04/18	11,990	11,990	11,990	11,990	(3.93)	761	120M	1T
1404/04/17	12,480	12,480	12,480	12,480	(4.0)	153	834K	10B
1404/04/16	13,000	13,000	13,000	13,000	(2.99)	841	59M	771B
1404/04/11	13,400	13,400	13,400	13,400	(2.97)	167	3M	46B
1404/04/10	13,810	13,810	13,810	13,810	(2.95)	49	188K	3B
1404/04/09	14,230	14,230	14,230	14,230	(3.0)	45	102K	1B
1404/04/08	14,670	14,670	14,670	14,670	(2.98)	55	173K	3B
1404/04/07	15,120	15,120	15,120	15,120	(2.95)	55	265K	4B
1404/03/21	15,740	15,330	15,830	15,580	0.84	2,842	43M	678B
1404/03/20	15,350	15,170	15,700	15,450	1.31	3,757	71M	1T
1404/03/19	15,660	15,170	15,680	15,250	(2.43)	3,301	65M	991B
1404/03/18	15,410	15,410	16,040	15,630	(1.57)	7,711	166M	3T
1404/03/17	15,920	15,880	15,980	15,880	(2.99)	944	35M	548B
1404/03/13	16,400	16,320	16,480	16,370	(2.68)	3,190	81M	1T
1404/03/12	16,750	16,570	17,090	16,820	0.96	4,738	91M	2T
1404/03/11	16,790	16,640	16,940	16,660	(2.86)	2,382	90M	1T
1404/03/10	17,280	16,910	17,460	17,150	0.23	3,687	72M	1T
1404/03/07	17,000	16,800	17,400	17,110	0.41	4,357	96M	2T
1404/03/06	17,040	16,900	17,040	17,040	2.96	1,810	78M	1T
1404/03/05	16,550	16,110	16,840	16,550	1.22	4,498	128M	2T
1404/03/04	16,790	16,320	16,790	16,350	(2.79)	1,721	64M	1T
1404/03/03	17,350	16,500	17,380	16,820	(1.12)	6,573	103M	2T
1404/02/31	17,010	17,010	17,090	17,010	(2.97)	2,110	70M	1T
1404/02/30	17,880	17,490	17,880	17,530	(2.77)	1,478	29M	513B
1404/02/29	18,280	17,930	18,560	18,030	(2.44)	3,666	83M	1T
1404/02/28	18,180	18,030	18,800	18,480	0.93	4,439	76M	1T
1404/02/27	18,400	17,750	18,720	18,310	0.72	6,510	117M	2T
1404/02/24	18,080	17,700	18,380	18,180	1.85	6,013	133M	2T
1404/02/23	17,860	17,690	17,860	17,850	2.94	1,455	70M	1T
1404/02/22	17,340	17,340	17,340	17,340	2.97	232	10M	169B
1404/02/21	17,100	16,770	17,170	16,840	(2.55)	2,948	67M	1T
1404/02/20	17,430	17,260	17,450	17,280	(2.87)	3,503	118M	2T
1404/02/17	17,790	17,740	17,790	17,790	2.95	1,221	81M	1T
1404/02/16	17,290	16,670	17,610	17,280	1.05	6,706	166M	3T
1404/02/15	17,100	16,820	17,320	17,100	1.66	7,262	212M	4T
1404/02/14	16,800	16,800	16,990	16,820	(2.83)	6,380	304M	5T
1404/02/13	17,310	17,310	17,310	17,310	(2.97)	277	7M	120B
1404/02/10	17,500	17,450	17,860	17,840	2.88	1,232	66M	1T
1404/02/09	17,350	17,010	17,750	17,340	(1.08)	4,498	108M	2T
1404/02/08	17,700	17,100	17,950	17,530	0.57	5,431	159M	3T
1404/02/07	17,410	17,410	17,620	17,430	(2.84)	5,446	281M	5T
1404/02/06	18,020	17,440	18,020	17,940	2.51	4,726	207M	4T
1404/02/03	17,150	16,630	17,650	17,500	2.10	6,654	243M	4T
1404/02/02	16,990	16,750	17,210	17,140	2.57	4,239	132M	2T
1404/02/01	16,710	16,520	16,710	16,710	2.96	1,390	83M	1T
1404/01/31	16,230	16,230	16,230	16,230	2.98	69	2M	31B
1404/01/30	15,760	15,760	15,760	15,760	2.94	570	30M	473B
1404/01/27	14,930	14,690	15,380	15,310	2.48	2,046	69M	1T
1404/01/26	14,880	14,370	15,160	14,940	1.49	9,053	274M	4T
1404/01/25	14,720	14,720	14,720	14,720	2.94	254	9M	136B
1404/01/24	14,300	14,300	14,300	14,300	2.95	78	662K	9B
1404/01/23	13,680	13,650	13,980	13,890	2.28	6,054	174M	2T
1404/01/20	13,680	13,400	13,680	13,580	2.18	7,084	272M	4T
1404/01/19	13,290	13,290	13,290	13,290	2.94	178	2M	33B
1404/01/18	12,950	12,900	13,000	12,910	(2.86)	2,422	99M	1T
1404/01/17	13,460	13,140	13,630	13,290	(1.85)	2,896	74M	985B
1404/01/16	13,520	13,200	13,770	13,540	1.27	7,170	194M	3T
1404/01/10	13,200	13,180	13,410	13,370	2.69	1,440	60M	798B
1404/01/09	12,700	12,500	13,260	13,020	1.09	5,097	156M	2T
1404/01/06	13,000	12,710	13,100	12,880	1.26	5,569	149M	2T
1404/01/05	12,700	12,700	12,720	12,720	3.00	322	14M	181B
1403/12/28	12,350	12,350	12,350	12,350	(2.99)	329	4M	50B
1403/12/27	12,670	12,600	12,950	12,730	(1.93)	4,522	133M	2T
1403/12/26	12,990	12,780	13,050	12,980	2.45	5,977	244M	3T
1403/12/25	12,670	12,670	12,670	12,670	2.92	190	3M	42B
1403/12/22	12,150	12,080	12,630	12,310	(1.12)	7,640	252M	3T
1403/12/21	12,700	12,400	12,740	12,450	(2.58)	1,879	56M	695B
1403/12/20	12,850	12,620	13,260	12,780	(1.77)	7,846	206M	3T
1403/12/19	13,010	13,010	13,010	13,010	(2.98)	534	13M	167B
1403/12/18	13,600	13,330	13,600	13,410	(2.4)	878	22M	293B
1403/12/15	13,750	13,720	13,870	13,740	(2.83)	5,211	192M	3T
1403/12/14	14,070	14,070	14,500	14,140	(2.48)	6,680	250M	4T
1403/12/13	14,500	14,500	14,500	14,500	(2.95)	239	16M	234B
1403/12/12	14,480	14,440	15,110	14,940	1.84	6,749	214M	3T
1403/12/11	14,400	14,220	14,960	14,670	0.89	7,580	176M	3T
1403/12/08	14,390	14,110	14,750	14,540	1.47	7,579	204M	3T
1403/12/07	14,330	14,230	14,330	14,330	2.95	3,199	154M	2T
1403/12/06	13,920	13,850	13,920	13,920	2.96	413	19M	269B
1403/12/05	13,450	13,370	13,540	13,520	2.81	1,168	49M	667B
1403/12/04	13,340	13,120	13,400	13,150	(2.74)	4,492	156M	2T
1403/12/01	13,840	13,280	13,870	13,520	(1.24)	6,614	138M	2T
1403/11/30	13,420	13,420	13,890	13,690	0.15	5,555	138M	2T
1403/11/29	13,600	13,380	13,960	13,670	0.81	7,462	194M	3T
1403/11/28	13,560	13,560	13,560	13,560	(2.93)	517	13M	178B
1403/11/27	13,970	13,970	13,970	13,970	(2.99)	257	2M	30B
1403/11/23	14,530	14,180	14,810	14,400	(1.44)	3,434	99M	1T
1403/11/21	14,150	14,150	14,730	14,610	2.10	5,185	184M	3T
1403/11/17	14,100	13,950	14,730	14,310	(0.49)	8,785	212M	3T
1403/11/16	14,260	14,200	14,400	14,380	2.79	2,010	82M	1T
1403/11/15	14,020	13,760	14,200	13,990	(0.64)	5,867	140M	2T
1403/11/14	14,250	13,950	14,420	14,080	(2.09)	6,768	215M	3T
1403/11/13	14,820	14,360	14,820	14,380	(2.84)	2,331	66M	956B
1403/11/10	14,910	14,630	15,000	14,800	1.23	5,376	118M	2T
1403/11/08	14,580	14,400	14,960	14,620	(1.22)	5,750	125M	2T
1403/11/07	14,970	14,560	15,300	14,800	(1.4)	7,991	226M	3T
1403/11/06	15,110	14,700	15,110	15,010	2.32	7,085	302M	5T
1403/11/03	14,670	14,670	14,670	14,670	2.95	363	22M	330B
1403/11/02	14,280	13,980	14,590	14,250	(1.11)	8,281	279M	4T
1403/11/01	14,730	14,060	14,860	14,410	(0.55)	4,924	181M	3T
1403/10/30	14,410	14,410	14,780	14,490	(2.42)	7,891	317M	5T
1403/10/29	14,920	14,810	14,980	14,850	(2.69)	643	19M	279B
1403/10/26	15,220	14,820	15,410	15,260	1.94	8,184	309M	5T
1403/10/24	14,810	14,630	15,390	14,970	(0.07)	11,927	472M	7T
1403/10/23	15,050	14,960	15,330	14,980	(2.85)	4,250	238M	4T
1403/10/22	15,850	14,930	15,850	15,420	0.19	9,467	326M	5T
1403/10/19	15,390	15,290	15,390	15,390	2.94	1,980	149M	2T
1403/10/18	14,950	14,890	14,950	14,950	2.96	1,064	92M	1T
1403/10/17	14,200	13,990	14,750	14,520	1.33	7,205	255M	4T
1403/10/16	14,350	14,150	14,350	14,330	2.80	6,193	355M	5T
1403/10/15	13,940	13,940	13,940	13,940	2.95	241	10M	144B
1403/10/12	13,620	13,310	13,770	13,540	1.27	5,992	232M	3T
1403/10/11	13,500	13,140	13,720	13,370	(1.26)	10,213	432M	6T
1403/10/10	13,520	13,520	13,720	13,540	(2.8)	5,428	258M	3T
1403/10/09	13,970	13,900	14,100	13,930	(2.72)	1,179	44M	616B
1403/10/08	14,780	14,240	14,780	14,320	(2.45)	4,678	153M	2T
1403/10/05	14,880	14,150	14,880	14,680	1.59	8,919	404M	6T
1403/10/04	14,450	14,450	14,450	14,450	2.99	413	15M	216B
1403/10/03	13,660	13,550	14,100	14,030	2.48	3,333	149M	2T
1403/10/02	13,700	13,410	13,700	13,690	2.85	3,323	209M	3T
1403/10/01	13,310	13,310	13,310	13,310	2.94	138	3M	41B
1403/09/28	12,510	12,510	13,270	12,930	0.31	9,352	364M	5T
1403/09/27	12,690	12,430	13,190	12,890	0.62	7,378	290M	4T
1403/09/26	12,820	12,700	12,820	12,810	2.89	4,249	250M	3T
1403/09/25	12,450	12,450	12,450	12,450	2.98	326	18M	225B
1403/09/24	12,090	12,090	12,090	12,090	2.98	179	2M	25B
1403/09/21	11,580	11,490	11,870	11,740	1.82	5,016	172M	2T
1403/09/20	11,610	11,300	11,610	11,530	2.22	8,545	359M	4T
1403/09/19	11,270	11,270	11,280	11,280	2.92	547	45M	506B
1403/09/18	10,850	10,760	11,270	10,960	(1.17)	8,941	377M	4T
1403/09/17	11,350	10,960	11,570	11,090	(1.77)	8,041	303M	3T
1403/09/14	10,910	10,860	11,360	11,290	2.36	4,834	228M	3T
1403/09/13	11,040	10,860	11,040	11,030	2.89	3,315	195M	2T
1403/09/12	10,720	10,720	10,720	10,720	2.98	484	28M	302B
1403/09/11	10,360	10,210	10,790	10,410	(1.05)	7,802	254M	3T
1403/09/10	10,710	10,230	10,850	10,520	(0.19)	10,927	416M	4T
1403/09/07	10,300	10,270	10,670	10,540	1.74	8,322	390M	4T
1403/09/06	10,570	10,030	10,570	10,360	0.88	13,010	574M	6T
1403/09/05	10,270	10,150	10,270	10,270	2.91	537	30M	310B
1403/09/04	9,820	9,770	10,050	9,980	2.25	3,823	199M	2T
1403/09/03	9,430	9,430	9,880	9,760	1.46	10,820	430M	4T
1403/08/30	9,580	9,550	9,800	9,620	(2.24)	7,793	334M	3T
1403/08/29	9,950	9,560	10,140	9,840	(0.1)	11,831	415M	4T
1403/08/28	9,550	9,550	9,910	9,850	2.28	4,328	233M	2T
1403/08/27	9,870	9,310	9,870	9,630	0.42	10,866	423M	4T
1403/08/26	9,570	9,560	9,600	9,590	2.79	620	50M	479B
1403/08/23	9,090	9,090	9,450	9,330	0.97	7,211	295M	3T
1403/08/22	9,040	9,010	9,380	9,240	1.09	7,250	283M	3T
1403/08/21	9,160	9,040	9,160	9,140	2.70	3,600	182M	2T
1403/08/20	8,900	8,900	8,900	8,900	2.89	121	1M	10B
1403/08/19	8,620	8,620	8,660	8,650	2.85	254	8M	68B
1403/08/16	8,310	8,240	8,730	8,410	(0.94)	6,944	299M	3T
1403/08/15	8,500	8,390	8,540	8,490	2.29	4,283	182M	2T
1403/08/14	8,150	8,150	8,510	8,300	(1.19)	7,254	274M	2T
1403/08/13	8,400	8,400	8,400	8,400	(2.89)	286	5M	39B
1403/08/12	8,580	8,460	8,800	8,650	1.17	5,314	173M	2T
1403/08/09	8,240	8,180	8,670	8,550	1.54	4,325	191M	2T
1403/08/08	8,410	8,210	8,600	8,420	(0.12)	6,536	225M	2T
1403/08/07	8,430	8,370	8,430	8,430	2.93	1,588	108M	913B
1403/08/06	8,190	8,190	8,190	8,190	2.89	94	4M	35B
1403/08/05	7,960	7,960	7,960	7,960	2.98	136	4M	28B
1403/08/02	7,810	7,720	7,870	7,730	(2.77)	1,668	93M	715B
1403/08/01	8,140	7,760	8,240	7,950	(0.63)	6,069	179M	1T
1403/07/30	7,850	7,850	8,190	8,000	(1.11)	7,242	223M	2T
1403/07/29	8,090	8,090	8,090	8,090	(3.0)	326	18M	143B
1403/07/28	8,420	8,270	8,510	8,340	(2.11)	1,536	51M	426B
1403/07/25	8,510	8,370	8,710	8,520	(1.16)	7,161	230M	2T
1403/07/24	8,620	8,620	8,620	8,620	(2.93)	543	26M	226B
1403/07/23	9,000	8,840	9,030	8,880	(2.52)	1,326	35M	306B
1403/07/22	9,250	8,950	9,310	9,110	(0.22)	5,069	141M	1T
1403/07/21	9,040	9,010	9,160	9,130	2.58	3,295	127M	1T
1403/07/18	8,930	8,840	8,940	8,900	0.23	2,935	90M	797B
1403/07/17	8,870	8,840	8,890	8,880	0.79	2,894	155M	1T
1403/07/16	8,800	8,800	8,870	8,810	(0.79)	4,276	269M	2T
1403/07/15	8,880	8,880	8,880	8,880	(0.89)	101	365K	3B
1403/07/14	8,960	8,960	8,960	8,960	(0.99)	142	5M	48B
1403/07/11	9,050	9,050	9,050	9,050	(0.98)	105	538K	5B
1403/07/10	9,140	9,140	9,140	9,140	(0.98)	125	6M	54B
1403/07/09	9,330	9,190	9,360	9,230	(0.54)	2,397	119M	1T
1403/07/08	9,270	9,270	9,330	9,280	(0.85)	3,745	259M	2T
1403/07/07	9,360	9,360	9,360	9,360	(0.95)	100	10M	95B
1403/07/04	9,550	9,310	9,570	9,450	1.61	9,533	342M	3T
1403/07/03	9,170	9,160	9,320	9,300	2.76	1,107	62M	579B
1403/07/02	8,850	8,830	9,140	9,050	1.91	3,373	165M	1T
1403/07/01	8,980	8,780	9,030	8,880	(0.67)	4,255	151M	1T
1403/06/28	8,840	8,710	9,050	8,940	1.71	5,674	273M	2T
1403/06/27	8,640	8,580	8,870	8,790	1.97	3,760	184M	2T
1403/06/26	8,510	8,490	8,750	8,620	0.82	5,500	207M	2T
1403/06/25	8,640	8,470	8,670	8,550	(2.06)	4,560	157M	1T
1403/06/24	8,860	8,610	8,870	8,730	(1.24)	4,472	143M	1T
1403/06/21	8,850	8,770	8,940	8,840	0.57	4,778	208M	2T
1403/06/20	8,840	8,700	8,890	8,790	(0.45)	5,119	197M	2T
1403/06/19	8,690	8,650	8,870	8,830	2.44	5,456	272M	2T
1403/06/18	8,690	8,550	8,800	8,620	(2.16)	6,173	230M	2T
1403/06/17	8,780	8,620	9,000	8,810	(0.68)	7,812	266M	2T
1403/06/13	8,900	8,780	9,030	8,870	(0.89)	7,666	269M	2T
1403/06/11	8,960	8,860	8,960	8,950	1.82	4,738	268M	2T
1403/06/10	8,790	8,790	8,790	8,790	1.97	127	8M	66B
1403/06/07	8,540	8,490	8,670	8,620	1.41	2,776	131M	1T
1403/06/06	8,350	8,350	8,580	8,500	0.71	5,891	263M	2T
1403/06/05	8,460	8,320	8,550	8,440	0.60	5,684	245M	2T
1403/06/03	8,390	8,390	8,390	8,390	1.94	153	5M	41B
1403/05/31	8,130	8,110	8,270	8,230	1.48	3,194	122M	1T
1403/05/30	8,060	8,000	8,250	8,110	(0.61)	5,185	142M	1T
1403/05/29	8,190	8,020	8,190	8,160	1.62	4,140	183M	1T
1403/05/28	8,030	8,030	8,030	8,030	1.90	85	4M	33B
1403/05/27	7,880	7,880	7,880	7,880	1.94	181	5M	43B
1403/05/24	7,730	7,730	7,730	7,730	1.98	128	5M	42B
1403/05/23	7,560	7,490	7,730	7,580	(0.52)	3,209	64M	488B
1403/05/22	7,690	7,560	7,730	7,620	(1.17)	3,011	135M	1T
1403/05/21	7,690	7,670	7,720	7,710	1.85	1,600	71M	544B
1403/05/20	7,570	7,570	7,570	7,570	1.88	342	17M	132B
1403/05/16	7,410	7,390	7,480	7,430	0.41	2,348	83M	616B
1403/05/15	7,520	7,340	7,550	7,400	(0.94)	5,061	197M	1T
1403/05/14	7,250	7,250	7,520	7,470	1.22	3,954	129M	965B
1403/05/13	7,820	7,210	7,940	7,380	(7.87)	9,727	271M	2T
1403/05/10	7,910	7,870	8,130	8,010	(8.35)	8,756	249M	2T
1403/05/09	8,650	8,620	8,830	8,740	(0.46)	6,541	200M	2T
1403/05/08	9,040	8,600	9,060	8,780	(2.77)	6,278	141M	1T
1403/05/06	9,150	8,960	9,150	9,030	(0.77)	3,857	87M	785B
1403/05/03	9,090	9,010	9,160	9,100	(1.62)	3,298	85M	778B
1403/05/02	9,340	9,100	9,450	9,250	1.76	4,914	141M	1T
1403/05/01	9,040	9,030	9,180	9,090	1.79	5,166	172M	2T
1403/04/31	8,920	8,830	9,020	8,930	(2.72)	6,724	161M	1T
1403/04/30	9,450	9,010	9,450	9,180	(2.65)	6,542	133M	1T
1403/04/27	9,460	9,370	9,500	9,430	0.75	4,796	125M	1T
1403/04/24	9,280	9,270	9,470	9,360	0.75	4,465	138M	1T
1403/04/23	9,330	9,220	9,380	9,290	(0.64)	4,574	123M	1T
1403/04/20	9,450	9,260	9,500	9,350	(2.5)	6,027	156M	1T
1403/04/19	9,580	9,450	9,700	9,590	(0.83)	4,809	137M	1T
1403/04/18	9,570	9,540	9,810	9,670	(1.83)	6,278	159M	2T
1403/04/17	10,050	9,610	10,100	9,850	(0.81)	9,167	275M	3T
1403/04/16	9,930	9,930	9,930	9,930	9.97	2,708	231M	2T
1403/04/13	8,930	8,850	9,160	9,030	1.01	9,978	428M	4T
1403/04/12	8,830	8,790	9,080	8,940	3.47	6,616	301M	3T
1403/04/11	8,520	8,520	8,770	8,640	1.29	6,335	219M	2T
1403/04/10	8,740	8,380	8,740	8,530	(4.91)	6,127	153M	1T
1403/04/09	9,100	8,710	9,190	8,970	(1.54)	7,700	179M	2T
1403/04/06	8,910	8,850	9,190	9,110	2.94	7,587	235M	2T
1403/04/04	8,600	8,600	8,880	8,850	3.63	4,271	211M	2T
1403/04/03	8,550	8,460	8,630	8,540	(0.93)	4,256	83M	711B
1403/04/02	8,700	8,470	8,790	8,620	(1.26)	5,077	98M	848B
1403/03/30	8,480	8,480	8,780	8,730	3.31	4,021	152M	1T
1403/03/29	8,440	8,360	8,620	8,450	1.44	4,375	92M	779B
1403/03/27	8,190	8,120	8,570	8,330	(1.3)	5,565	139M	1T
1403/03/26	8,690	8,400	8,700	8,440	(3.43)	3,458	67M	567B
1403/03/23	8,780	8,620	8,860	8,740	(2.24)	4,917	125M	1T
1403/03/22	9,090	8,750	9,180	8,940	(1.76)	5,068	101M	904B
1403/03/21	9,010	9,000	9,110	9,100	3.88	1,698	70M	633B
1403/03/20	8,550	8,320	8,930	8,760	1.86	6,162	125M	1T
1403/03/19	8,860	8,570	8,880	8,600	(3.59)	5,711	89M	763B
1403/03/16	9,200	8,790	9,280	8,920	(1.65)	7,728	104M	925B
1403/03/13	8,960	8,750	8,960	9,070	(0.33)	6,508	101M	918B
1403/03/12	9,400	8,940	9,480	9,100	(2.26)	7,801	132M	1T
1403/03/09	9,200	9,100	9,320	9,310	3.79	1,515	57M	526B
1403/03/08	8,900	8,870	8,990	8,970	3.70	859	22M	199B
1403/03/07	8,500	8,500	8,940	8,650	(2.26)	7,029	184M	2T
1403/03/06	8,940	8,840	9,010	8,850	(3.8)	1,185	17M	154B
1403/03/05	9,540	9,120	9,580	9,200	(3.16)	5,361	93M	859B
1403/03/01	9,450	9,340	9,590	9,500	0.53	4,689	86M	818B
1403/02/30	9,750	9,180	9,750	9,450	(6.06)	8,496	115M	1T
1403/02/29	10,330	9,770	10,350	10,060	(1.18)	7,598	114M	1T
1403/02/26	10,090	9,970	10,320	10,180	0.0	6,433	124M	1T
1403/02/25	10,330	10,000	10,430	10,180	(0.78)	6,752	121M	1T
1403/02/24	10,450	10,080	10,450	10,260	(2.19)	6,827	163M	2T
1403/02/23	10,570	10,360	10,800	10,490	(1.69)	7,089	168M	2T
1403/02/22	10,780	10,490	10,860	10,670	(1.2)	5,424	107M	1T
1403/02/19	10,920	10,740	10,920	10,800	(1.1)	4,647	112M	1T
1403/02/18	11,000	10,840	11,040	10,920	(0.36)	3,893	112M	1T
1403/02/17	11,060	10,870	11,070	10,960	(1.97)	5,407	126M	1T
1403/02/16	11,300	11,020	11,320	11,180	0.09	5,395	139M	2T
1403/02/12	11,160	11,030	11,290	11,170	0.81	7,292	205M	2T
1403/02/11	11,150	10,960	11,200	11,080	(1.25)	9,770	216M	2T
1403/02/10	11,330	11,080	11,470	11,220	(0.27)	7,772	169M	2T
1403/02/09	11,490	11,130	11,490	11,250	(3.27)	7,564	148M	2T
1403/02/08	11,740	11,420	11,850	11,630	(0.43)	8,678	213M	2T
1403/02/05	11,690	11,590	11,770	11,680	(0.26)	7,442	183M	2T
1403/02/04	11,760	11,640	11,890	11,710	(0.85)	7,443	179M	2T
1403/02/03	11,790	11,690	11,980	11,810	(0.76)	7,842	173M	2T
1403/02/02	12,060	11,660	12,190	11,900	1.28	10,543	227M	3T
1403/02/01	11,290	11,250	11,940	11,750	8.20	7,670	227M	3T
1403/01/29	10,830	10,780	10,870	10,860	1.88	3,696	145M	2T
1403/01/28	10,550	10,550	10,780	10,660	(0.93)	6,029	174M	2T
1403/01/27	10,760	10,760	10,760	10,760	1.99	776	53M	573B
1403/01/26	10,460	10,460	10,770	10,550	(1.12)	3,647	102M	1T
1403/01/25	11,240	10,500	11,240	10,670	(6.4)	8,525	148M	2T
1403/01/21	11,390	11,310	11,490	11,400	(0.18)	5,921	133M	2T
1403/01/20	11,330	11,330	11,500	11,420	2.42	5,982	142M	2T
1403/01/19	10,970	10,910	11,300	11,150	1.09	7,041	152M	2T
1403/01/18	11,440	10,790	11,500	11,030	(2.82)	8,376	157M	2T
1403/01/15	11,340	11,260	11,500	11,350	0.80	6,606	148M	2T
1403/01/14	11,040	10,860	11,360	11,260	(2.26)	7,567	159M	2T
1403/01/11	11,480	11,390	11,620	11,520	0.44	5,246	147M	2T
1403/01/08	11,400	11,400	11,560	11,470	0.61	5,939	120M	1T
1403/01/07	11,400	11,330	11,510	11,400	(0.52)	5,840	112M	1T
1403/01/06	11,800	11,340	11,830	11,460	0.35	9,333	185M	2T
1403/01/05	11,000	11,000	11,720	11,420	6.04	7,765	159M	2T
1402/12/28	10,580	10,520	10,960	10,770	3.46	6,512	154M	2T
1402/12/27	10,180	10,180	10,570	10,410	1.86	5,329	109M	1T
1402/12/26	10,210	10,170	10,390	10,220	(0.97)	4,019	76M	777B
1402/12/23	10,400	10,170	10,520	10,320	(1.71)	4,254	67M	689B
1402/12/22	10,570	10,390	10,630	10,500	(0.47)	4,321	100M	1T
1402/12/21	10,450	10,420	10,680	10,550	0.57	6,144	136M	1T
1402/12/20	10,480	10,380	10,620	10,490	(0.29)	4,265	113M	1T
1402/12/19	10,580	10,450	10,660	10,520	(0.19)	5,533	119M	1T
1402/12/16	10,650	10,420	10,740	10,540	(0.85)	7,497	157M	2T
1402/12/15	10,370	10,320	10,820	10,630	1.82	7,953	185M	2T
1402/12/14	10,510	10,330	10,680	10,440	(1.88)	7,741	131M	1T
1402/12/13	10,690	10,460	10,910	10,640	4.01	10,662	195M	2T
1402/12/12	9,690	9,660	10,600	10,230	5.25	13,002	276M	3T
1402/12/09	9,750	9,610	9,850	9,720	0.62	6,092	114M	1T
1402/12/08	9,610	9,530	9,750	9,660	(0.21)	7,905	162M	2T
1402/12/07	9,920	9,580	9,970	9,680	(2.62)	6,225	77M	742B
1402/12/05	10,040	9,890	10,070	9,940	(1.29)	6,514	100M	994B
1402/12/02	10,080	10,020	10,110	10,070	(0.3)	4,906	101M	1T
1402/12/01	10,170	10,060	10,170	10,100	(0.79)	5,419	102M	1T
1402/11/30	10,200	10,120	10,270	10,180	0.79	5,944	119M	1T
1402/11/29	9,960	9,920	10,200	10,100	1.20	7,342	144M	1T
1402/11/28	10,100	9,910	10,130	9,980	(0.8)	5,987	95M	950B
1402/11/25	10,160	10,010	10,190	10,060	(1.76)	6,062	111M	1T
1402/11/24	10,320	10,140	10,370	10,240	(0.97)	6,249	104M	1T
1402/11/23	10,470	10,260	10,470	10,340	(1.24)	6,449	100M	1T
1402/11/21	10,530	10,390	10,550	10,470	0.19	5,566	102M	1T
1402/11/18	10,400	10,380	10,520	10,450	0.19	5,518	122M	1T
1402/11/17	10,460	10,370	10,470	10,430	(0.38)	5,075	79M	828B
1402/11/16	10,520	10,410	10,590	10,470	(0.57)	6,088	110M	1T
1402/11/15	10,650	10,450	10,700	10,530	(0.66)	6,491	96M	1T
1402/11/14	10,410	10,400	10,710	10,600	2.22	8,366	134M	1T
1402/11/11	10,300	10,260	10,460	10,370	0.68	5,547	98M	1T
1402/11/10	10,330	10,220	10,420	10,300	0.0	7,213	106M	1T
1402/11/09	10,300	10,160	10,410	10,300	(0.48)	8,096	134M	1T
1402/11/08	10,320	10,250	10,490	10,350	0.68	7,251	102M	1T
1402/11/07	10,350	10,180	10,460	10,280	0.69	7,474	109M	1T
1402/11/04	10,100	10,090	10,350	10,210	2.41	8,222	134M	1T
1402/11/03	10,090	9,770	10,100	9,970	(1.29)	7,378	116M	1T
1402/11/02	10,250	9,970	10,280	10,100	(0.59)	7,474	99M	1T
1402/11/01	9,980	9,970	10,270	10,160	(0.49)	6,666	115M	1T
1402/10/30	10,500	9,960	10,600	10,210	(2.2)	7,083	103M	1T
1402/10/27	10,360	10,340	10,510	10,440	1.26	4,192	76M	791B
1402/10/26	10,210	10,130	10,400	10,310	(0.39)	4,462	82M	844B
1402/10/25	10,430	10,200	10,500	10,350	(2.45)	5,432	65M	677B
1402/10/24	10,560	10,380	10,820	10,610	1.14	6,752	86M	912B
1402/10/23	10,180	10,180	10,620	10,490	2.14	6,891	138M	1T
1402/10/20	10,150	10,130	10,440	10,270	2.60	6,889	134M	1T
1402/10/19	9,950	9,940	10,180	10,010	0.60	5,613	122M	1T
1402/10/18	9,880	9,860	10,000	9,950	0.10	3,648	59M	582B
1402/10/17	10,000	9,880	10,050	9,940	0.20	3,905	49M	490B
1402/10/16	9,770	9,730	10,050	9,920	0.51	5,431	77M	761B
1402/10/13	9,790	9,790	10,000	9,870	(0.9)	5,802	63M	623B
1402/10/12	10,080	9,810	10,080	9,960	(1.29)	5,100	47M	469B
1402/10/11	10,110	10,050	10,170	10,090	(0.39)	4,376	48M	485B
1402/10/10	10,230	10,080	10,230	10,130	(1.07)	4,269	41M	415B
1402/10/09	10,250	10,150	10,370	10,240	1.39	5,226	66M	675B
1402/10/06	10,000	9,960	10,210	10,100	0.50	5,545	79M	795B
1402/10/05	10,140	9,960	10,140	10,050	(0.99)	4,907	49M	494B
1402/10/04	10,100	10,050	10,260	10,150	(0.1)	5,042	54M	550B
1402/10/03	10,280	10,060	10,280	10,160	(1.45)	5,273	51M	519B
1402/10/02	10,240	10,220	10,460	10,310	0.78	5,137	53M	544B
1402/09/29	10,230	10,140	10,350	10,230	(1.06)	5,622	79M	810B
1402/09/28	10,580	10,180	10,640	10,340	(1.34)	6,089	81M	837B
1402/09/27	10,270	10,180	10,630	10,480	4.90	8,198	165M	2T
1402/09/25	9,780	9,720	10,180	9,990	2.67	8,116	128M	1T
1402/09/22	9,790	9,700	9,790	9,730	(0.82)	5,632	69M	670B
1402/09/21	9,850	9,720	9,910	9,810	(0.81)	5,339	56M	550B
1402/09/20	9,910	9,830	10,000	9,890	0.61	6,822	75M	740B
1402/09/19	9,610	9,610	9,990	9,830	1.13	7,985	111M	1T
1402/09/18	9,880	9,590	9,970	9,720	(2.51)	9,377	88M	858B
1402/09/15	10,000	9,910	10,090	9,970	(1.38)	7,643	76M	755B
1402/09/14	9,960	9,900	10,330	10,110	(0.1)	9,426	134M	1T
1402/09/13	10,340	9,900	10,480	10,120	0.40	11,495	165M	2T
1402/09/12	9,640	9,580	10,450	10,080	3.49	9,759	196M	2T
1402/09/11	9,700	9,600	9,930	9,740	2.85	8,495	124M	1T
1402/09/08	9,320	9,180	9,680	9,470	3.95	8,796	206M	2T
1402/09/07	8,960	8,940	9,370	9,110	1.33	6,277	117M	1T
1402/09/06	9,000	8,930	9,030	8,990	0.0	4,490	51M	460B
1402/09/05	8,980	8,960	9,020	8,990	0.0	5,130	66M	590B
1402/09/04	9,010	8,950	9,050	8,990	0.0	5,310	51M	456B
1402/09/01	9,040	8,930	9,070	8,990	0.56	5,214	57M	515B
1402/08/30	8,880	8,860	9,040	8,940	0.11	4,728	63M	560B
1402/08/29	9,010	8,830	9,030	8,930	(1.54)	5,687	58M	516B
1402/08/28	9,020	8,980	9,160	9,070	0.55	4,032	59M	538B
1402/08/27	9,030	8,960	9,110	9,020	(0.66)	3,638	56M	501B
1402/08/24	9,170	8,960	9,210	9,080	(1.3)	4,904	57M	517B
1402/08/23	9,220	9,130	9,340	9,200	(1.81)	4,119	50M	463B
1402/08/22	9,380	9,210	9,470	9,370	0.54	4,691	63M	591B
1402/08/21	9,250	9,220	9,380	9,320	0.11	3,642	53M	491B
1402/08/20	9,260	9,210	9,480	9,310	(0.11)	3,686	44M	409B
1402/08/17	9,480	9,180	9,500	9,320	(0.96)	4,937	62M	580B
1402/08/16	9,160	9,090	9,590	9,410	3.63	6,048	143M	1T
1402/08/15	8,950	8,850	9,170	9,080	1.45	4,208	106M	963B
1402/08/14	8,980	8,810	9,090	8,950	1.02	3,947	68M	607B
1402/08/13	8,770	8,750	9,020	8,860	4.60	4,598	93M	825B
1402/08/10	8,480	8,260	8,570	8,470	(1.05)	3,925	49M	415B
1402/08/09	8,640	8,470	8,690	8,560	(1.38)	3,892	62M	530B
1402/08/08	8,600	8,560	8,780	8,680	1.88	5,100	110M	953B
1402/08/07	8,440	8,370	8,600	8,520	1.67	4,431	80M	678B
1402/08/06	8,770	8,290	8,780	8,380	(5.52)	4,877	35M	294B
1402/08/03	8,830	8,790	8,900	8,870	0.45	2,363	29M	260B
1402/08/02	8,910	8,750	8,990	8,830	(1.01)	3,066	31M	276B
1402/08/01	8,880	8,880	8,970	8,920	(1.98)	3,182	26M	230B
1402/07/30	9,070	9,000	9,160	9,100	1.22	3,594	65M	594B
1402/07/29	8,970	8,900	9,070	8,990	1.24	3,159	38M	343B
1402/07/26	8,850	8,780	8,940	8,880	(2.09)	3,139	41M	363B
1402/07/25	9,170	8,950	9,230	9,070	0.22	4,945	67M	607B
1402/07/24	8,940	8,890	9,200	9,050	2.38	4,594	85M	766B
1402/07/23	8,740	8,730	8,910	8,840	0.45	4,192	61M	537B
1402/07/22	8,980	8,730	8,980	8,800	(2.87)	4,003	44M	391B
1402/07/19	9,190	8,920	9,240	9,060	(0.11)	4,792	63M	567B
1402/07/18	8,990	8,880	9,250	9,070	1.11	5,366	100M	904B
1402/07/17	9,000	8,850	9,140	8,970	0.45	6,242	104M	936B
1402/07/16	9,210	8,760	9,210	8,930	(3.46)	6,145	63M	561B
1402/07/15	9,450	9,170	9,470	9,250	(2.43)	5,113	76M	702B
1402/07/12	9,500	9,430	9,610	9,480	0.74	3,916	67M	634B
1402/07/10	9,250	9,220	9,580	9,410	0.75	5,616	85M	801B
1402/07/09	9,460	9,180	9,470	9,340	(2.3)	5,962	117M	1T
1402/07/08	9,720	9,440	9,780	9,560	(1.44)	5,709	81M	770B
1402/07/05	9,680	9,650	9,770	9,700	(0.1)	4,960	102M	986B
1402/07/04	9,610	9,580	9,780	9,710	(0.92)	4,677	86M	838B
1402/07/03	10,020	9,570	10,020	9,800	(2.2)	6,985	64M	625B
1402/07/01	10,010	9,980	10,060	10,020	0.0	3,842	55M	549B
1402/06/29	10,040	9,980	10,050	10,020	(0.6)	4,111	85M	855B
1402/06/28	10,070	10,000	10,130	10,080	(0.59)	6,224	137M	1T
1402/06/27	10,230	10,080	10,240	10,140	(0.59)	6,036	143M	1T
1402/06/26	10,150	10,150	10,260	10,200	0.89	4,011	63M	646B
1402/06/22	10,080	10,030	10,190	10,110	0.0	4,328	65M	653B
1402/06/21	10,040	10,040	10,220	10,110	0.70	6,294	148M	1T
1402/06/20	9,990	9,970	10,100	10,040	0.30	3,743	59M	595B
1402/06/19	10,000	9,890	10,140	10,010	(1.28)	5,375	74M	737B
1402/06/18	10,410	9,990	10,410	10,140	(3.24)	5,546	55M	553B
1402/06/14	10,580	10,330	10,680	10,480	2.75	5,482	108M	1T
1402/06/13	9,890	9,860	10,530	10,200	3.03	7,295	247M	3T
1402/06/12	9,840	9,750	10,010	9,900	(0.1)	5,216	68M	674B
1402/06/11	10,010	9,760	10,100	9,910	(0.9)	6,165	110M	1T
1402/06/08	9,920	9,850	10,080	10,000	(0.4)	5,757	73M	735B
1402/06/07	10,010	9,920	10,370	10,040	(0.99)	6,248	104M	1T
1402/06/06	10,190	9,890	10,480	10,140	1.00	7,446	100M	1T
1402/06/05	9,600	9,600	10,220	10,040	5.24	7,936	170M	2T
1402/06/04	9,190	9,090	9,780	9,540	6.00	5,373	117M	1T
1402/06/01	8,750	8,670	9,320	9,000	3.81	4,411	74M	667B
1402/05/31	8,820	8,570	8,850	8,670	(3.24)	4,403	55M	476B
1402/05/30	9,000	8,790	9,080	8,960	0.56	3,418	37M	332B
1402/05/29	8,840	8,700	9,090	8,910	(0.45)	3,723	56M	496B
1402/05/28	9,120	8,810	9,140	8,950	(1.97)	4,522	34M	304B
1402/05/25	9,180	9,030	9,250	9,130	(1.08)	3,609	33M	299B
1402/05/24	9,430	9,140	9,430	9,230	(3.15)	4,987	38M	350B
1402/05/23	9,670	9,350	9,730	9,530	(0.42)	4,715	42M	404B
1402/05/22	9,430	9,390	9,700	9,570	0.42	3,212	33M	314B
1402/05/21	9,770	9,410	9,770	9,530	(3.35)	3,940	25M	239B
1402/05/18	9,940	9,800	9,970	9,860	(0.2)	2,819	28M	280B
1402/05/17	9,950	9,820	9,970	9,880	(1.3)	3,258	31M	308B
1402/05/16	10,000	9,920	10,180	10,010	(0.1)	3,051	44M	443B
1402/05/15	10,090	9,950	10,090	10,020	(1.18)	2,396	23M	230B
1402/05/14	10,050	10,000	10,240	10,140	1.60	3,732	57M	574B
1402/05/10	9,890	9,830	10,080	9,980	2.25	3,529	42M	418B
1402/05/09	9,760	9,670	9,860	9,760	1.04	3,557	26M	250B
1402/05/08	9,880	9,500	9,940	9,660	(2.72)	4,846	21M	201B
1402/05/07	9,950	9,880	10,020	9,930	0.10	2,824	18M	180B
1402/05/04	9,870	9,760	10,000	9,920	(0.1)	3,706	27M	272B
1402/05/03	10,010	9,840	10,090	9,930	(0.4)	4,316	41M	410B
1402/05/02	9,870	9,800	10,110	9,970	2.15	4,593	37M	370B
1402/05/01	9,460	9,460	9,890	9,760	1.46	4,849	35M	345B
1402/04/31	9,830	9,420	9,830	9,620	(5.5)	6,491	26M	247B
1402/04/28	10,400	9,840	10,440	10,180	(1.26)	8,303	60M	607B
1402/04/27	10,150	10,060	10,620	10,310	3.93	6,592	67M	689B
1402/04/26	9,910	9,580	10,150	9,920	(0.8)	4,820	36M	359B
1402/04/25	10,210	9,870	10,210	10,000	(2.44)	4,947	16M	156B
1402/04/24	10,430	10,130	10,490	10,250	0.39	5,099	55M	567B
1402/04/21	10,170	10,010	10,400	10,210	(0.78)	4,071	30M	305B
1402/04/20	10,540	10,130	10,560	10,290	(3.38)	5,522	43M	438B
1402/04/19	10,930	10,480	10,960	10,650	(3.09)	4,938	21M	221B
1402/04/18	11,140	10,800	11,220	10,990	(1.79)	4,609	18M	199B
1402/04/17	11,210	11,040	11,340	11,190	0.18	5,210	16M	182B
1402/04/14	11,070	11,050	11,260	11,170	(0.45)	4,279	20M	225B
1402/04/13	11,200	10,980	11,460	11,220	2.37	6,734	35M	388B
1402/04/12	10,700	10,640	11,300	10,960	3.40	4,967	40M	442B
1402/04/11	10,430	10,420	10,760	10,600	1.63	2,956	22M	231B
1402/04/10	10,420	10,340	10,500	10,430	0.77	2,312	12M	121B
1402/04/07	10,270	10,150	10,470	10,350	(1.15)	2,441	13M	136B
1402/04/06	10,800	10,210	10,800	10,470	(1.23)	3,898	36M	382B
1402/04/05	10,470	10,350	10,750	10,600	1.53	2,892	33M	345B
1402/04/04	10,450	10,350	10,540	10,440	1.56	3,223	41M	430B
1402/04/03	10,290	10,090	10,420	10,280	0.78	2,575	29M	298B
1402/03/31	10,170	10,130	10,310	10,200	0.79	2,893	20M	209B
1402/03/30	10,060	10,050	10,200	10,120	0.20	1,946	16M	165B
1402/03/29	10,120	10,050	10,190	10,100	0.40	2,336	14M	144B
1402/03/28	10,060	10,010	10,110	10,060	(0.3)	1,987	18M	185B
1402/03/27	10,050	10,040	10,180	10,090	(0.98)	3,152	36M	368B
1402/03/24	10,300	10,030	10,410	10,190	0.30	5,810	68M	697B
1402/03/23	10,010	9,990	10,340	10,160	2.52	4,437	46M	466B
1402/03/22	10,020	9,700	10,060	9,910	(1.23)	5,158	98M	973B
1402/03/21	10,010	10,000	10,138	10,033	0.33	5,989	71M	713B
1402/03/08	10,000	10,000	10,000	10,000	0.0	6,924	490M	5T