Name: صندوق سهامی جهش فارابی-اهرمی
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق سهامی جهش فارابی-اهرمی
جهش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/25	47,863	46,183	47,863	47,578	3.38	17,243	244M	12T
1405/06/24	45,671	45,296	46,183	46,023	3.64	2,110	50M	2T
1405/06/23	44,490	43,378	44,490	44,407	3.81	5,972	126M	6T
1405/06/22	42,779	42,779	42,779	42,779	4.00	454	4M	151B
1405/06/21	41,134	41,133	41,134	41,134	4.00	1,960	33M	1T
1405/06/18	39,576	38,500	39,576	39,552	3.94	4,671	89M	4T
1405/06/17	38,206	37,177	38,206	38,054	3.58	5,777	83M	3T
1405/06/16	36,400	36,250	36,783	36,737	3.87	2,358	35M	1T
1405/06/15	35,200	34,209	35,930	35,369	1.35	7,061	91M	3T
1405/06/14	35,156	33,423	36,105	34,897	0.52	10,541	141M	5T
1405/06/11	34,717	34,717	34,717	34,717	(4.0)	1,275	9M	311B
1405/06/10	37,151	34,681	37,571	36,163	0.10	9,263	94M	3T
1405/06/09	35,804	35,804	37,270	36,126	(3.13)	10,702	133M	5T
1405/06/08	37,300	36,511	37,474	37,295	3.50	6,826	102M	4T
1405/06/07	37,300	36,511	37,474	37,295	3.50	6,826	102M	4T
1405/06/04	36,000	35,608	36,053	36,033	3.94	2,056	36M	1T
1405/06/03	33,995	33,995	34,872	34,667	3.39	6,425	90M	3T
1405/06/02	33,200	32,310	34,397	33,531	0.40	8,648	123M	4T
1405/06/01	34,749	32,720	35,240	33,396	(2.02)	11,938	148M	5T
1405/05/31	33,300	33,051	34,373	34,083	3.12	11,106	160M	5T
1405/05/28	32,666	32,661	33,950	33,051	(2.85)	12,505	169M	6T
1405/05/27	34,490	33,054	35,400	34,021	(1.19)	20,541	297M	10T
1405/05/26	34,432	34,312	34,432	34,431	4.00	4,421	102M	4T
1405/05/25	31,700	31,700	33,882	33,108	1.62	9,615	177M	6T
1405/05/24	33,820	31,443	33,820	32,579	0.18	18,481	295M	10T
1405/05/21	32,540	32,112	32,540	32,520	3.93	4,602	98M	3T
1405/05/20	32,540	32,112	32,540	32,520	3.93	4,602	98M	3T
1405/05/19	30,999	30,426	31,526	31,289	3.22	4,740	100M	3T
1405/05/18	30,331	29,921	30,331	30,314	3.94	10,011	237M	7T
1405/05/17	29,165	29,165	29,165	29,165	4.00	245	2M	63B
1405/05/14	28,044	28,044	28,044	28,044	4.00	523	6M	162B
1405/05/13	26,966	26,966	26,966	26,966	4.00	405	4M	117B
1405/05/12	26,966	26,966	26,966	26,966	4.00	405	4M	117B
1405/05/11	25,929	25,929	25,929	25,929	4.00	1,555	34M	876B
1405/05/10	25,040	24,464	25,738	24,932	(2.16)	7,707	115M	3T
1405/05/07	25,437	25,437	25,988	25,483	(3.82)	8,178	138M	4T
1405/05/06	26,000	25,609	26,708	26,496	3.17	6,971	129M	3T
1405/05/05	25,695	25,250	25,695	25,681	3.94	7,843	172M	4T
1405/05/04	24,707	24,707	24,707	24,707	4.00	282	3M	70B
1405/05/03	24,000	22,922	24,480	23,757	(0.1)	7,890	110M	3T
1405/04/31	24,371	23,361	24,800	23,780	(2.28)	15,781	271M	6T
1405/04/30	24,200	24,003	24,359	24,334	3.89	2,703	72M	2T
1405/04/29	23,300	22,802	23,616	23,423	3.15	7,133	138M	3T
1405/04/28	22,629	22,629	22,969	22,708	(3.66)	11,221	243M	6T
1405/04/27	23,571	23,571	23,571	23,571	(4.0)	227	749K	18B
1405/04/24	24,513	24,513	25,300	24,553	(3.84)	10,488	237M	6T
1405/04/23	25,534	25,534	25,534	25,534	(4.0)	880	12M	315B
1405/04/22	26,597	26,597	26,597	26,597	(4.0)	831	12M	307B
1405/04/21	27,705	27,705	27,705	27,705	(4.0)	223	937K	26B
1405/04/20	29,000	28,710	29,535	28,859	(3.5)	3,839	75M	2T
1405/04/17	30,200	28,612	30,996	29,906	0.34	16,129	291M	9T
1405/04/16	29,804	29,804	29,804	29,804	4.00	285	4M	112B
1405/04/15	28,435	27,854	28,968	28,658	2.89	5,878	117M	3T
1405/04/14	28,435	27,854	28,968	28,658	2.89	5,878	117M	3T
1405/04/13	28,435	27,854	28,968	28,658	2.89	5,878	117M	3T
1405/04/10	28,435	27,854	28,968	28,658	2.89	5,878	117M	3T
1405/04/09	27,780	27,254	28,016	27,854	3.40	7,699	157M	4T
1405/04/08	26,000	25,702	27,824	26,939	0.69	17,906	384M	10T
1405/04/07	26,748	26,746	26,990	26,754	(3.97)	5,217	118M	3T
1405/04/06	28,028	27,000	28,028	27,860	3.38	15,484	335M	9T
1405/04/03	26,960	26,651	26,960	26,950	3.96	4,953	135M	4T
1405/04/01	25,800	25,421	26,950	25,924	(2.1)	16,337	360M	9T
1405/03/31	26,900	25,550	27,640	26,480	(0.5)	21,293	394M	10T
1405/03/30	26,773	25,808	26,773	26,614	3.38	13,873	330M	9T
1405/03/27	25,744	25,744	25,744	25,744	4.00	581	10M	268B
1405/03/26	24,754	24,754	24,754	24,754	4.00	526	6M	145B
1405/03/25	23,802	23,802	23,802	23,802	4.00	146	607K	14B
1405/03/24	22,887	22,887	22,887	22,887	4.00	166	1M	30B
1405/03/23	22,007	22,007	22,007	22,007	4.00	169	4M	94B
1405/03/20	21,161	21,161	21,161	21,161	4.00	348	4M	78B
1405/03/19	20,348	20,348	20,348	20,348	4.00	125	1M	22B
1405/03/18	18,920	18,898	20,472	19,566	(0.6)	27,778	535M	10T
1405/03/17	19,685	19,685	19,685	19,685	4.00	133	2M	41B
1405/03/16	18,928	18,928	18,928	18,928	4.00	260	4M	76B
1405/03/13	18,200	18,200	18,200	18,200	4.00	1,228	29M	531B
1405/03/12	17,500	17,500	17,500	17,500	4.00	2,445	80M	1T
1405/03/11	16,827	16,827	16,827	16,827	4.00	735	19M	313B
1405/03/10	16,180	16,180	16,180	16,180	4.00	94	963K	16B
1405/03/09	15,558	15,558	15,558	15,558	4.00	125	2M	25B
1405/03/06	14,973	14,636	14,973	14,960	3.90	2,286	69M	1T
1405/03/05	14,973	14,636	14,973	14,960	3.90	2,286	69M	1T
1405/03/04	14,398	14,398	14,398	14,398	3.99	316	6M	85B
1405/03/03	13,845	13,845	13,845	13,845	4.00	90	1M	15B
1405/03/02	13,313	13,313	13,313	13,313	4.00	642	25M	337B
1405/02/30	12,744	12,744	13,245	12,801	(3.57)	9,977	260M	3T
1405/02/29	13,275	13,275	13,275	13,275	(4.0)	164	1M	18B
1404/12/09	13,600	13,275	14,060	13,529	(2.16)	1,111	27M	369B
1404/12/06	13,170	13,170	14,030	13,828	2.28	2,061	42M	587B
1404/12/05	13,700	13,511	13,712	13,520	(3.93)	3,110	78M	1T
1404/12/04	14,010	13,663	14,397	14,073	1.24	4,715	116M	2T
1404/12/03	13,901	13,901	13,901	13,901	(4.0)	451	5M	73B
1404/12/02	14,480	14,480	14,480	14,480	(3.98)	199	871K	13B
1404/11/29	15,690	14,870	15,740	15,080	(2.58)	1,688	36M	538B
1404/11/28	15,610	15,100	15,710	15,480	0.58	1,905	42M	650B
1404/11/27	15,260	15,260	15,800	15,390	(3.15)	3,467	106M	2T
1404/11/26	15,910	15,880	16,300	15,890	(3.93)	574	20M	324B
1404/11/25	16,810	15,740	17,040	16,540	0.92	3,367	88M	1T
1404/11/21	16,330	16,310	16,920	16,390	(3.47)	4,628	111M	2T
1404/11/20	17,310	16,940	17,310	16,980	(3.74)	532	9M	153B
1404/11/19	17,860	16,980	17,860	17,640	2.68	3,996	123M	2T
1404/11/18	17,180	17,180	17,180	17,180	4.00	208	8M	132B
1404/11/14	17,020	15,950	17,020	16,520	0.73	4,172	126M	2T
1404/11/13	16,300	16,210	16,420	16,400	3.86	1,153	51M	832B
1404/11/12	15,610	15,500	16,390	15,790	(2.17)	8,550	350M	6T
1404/11/11	16,050	16,010	16,530	16,140	(3.18)	2,880	151M	2T
1404/11/08	16,670	16,670	16,670	16,670	(3.97)	1,254	56M	942B
1404/11/07	17,360	17,360	17,360	17,360	(3.98)	215	756K	13B
1404/11/06	18,080	18,080	18,080	18,080	(3.98)	141	283K	5B
1404/11/05	18,830	18,830	18,830	18,830	(3.98)	234	1M	25B
1404/11/04	19,590	19,590	20,010	19,610	(3.87)	1,019	32M	621B
1404/11/01	20,560	19,800	20,880	20,400	(1.02)	5,024	100M	2T
1404/10/30	21,000	20,470	21,250	20,610	(3.33)	6,217	167M	3T
1404/10/29	21,590	20,540	22,240	21,320	(0.33)	8,674	194M	4T
1404/10/28	21,080	20,900	21,520	21,390	3.33	5,125	145M	3T
1404/10/24	20,700	20,700	20,700	20,700	(3.99)	487	12M	258B
1404/10/23	22,230	21,010	22,660	21,560	(1.46)	8,859	173M	4T
1404/10/22	21,850	21,520	21,890	21,880	3.94	2,541	95M	2T
1404/10/21	20,460	20,230	21,470	21,050	1.89	8,925	238M	5T
1404/10/20	20,390	20,390	21,340	20,660	(2.68)	7,197	241M	5T
1404/10/17	21,250	20,820	21,250	21,230	3.86	5,303	252M	5T
1404/10/16	20,440	20,440	20,440	20,440	3.97	181	5M	96B
1404/10/15	19,660	19,660	19,660	19,660	3.97	337	16M	306B
1404/10/14	19,820	18,420	19,890	18,910	(1.41)	7,144	217M	4T
1404/10/10	18,470	18,470	19,990	19,180	(0.26)	8,198	259M	5T
1404/10/09	19,210	19,190	19,630	19,230	(3.75)	1,161	50M	966B
1404/10/08	20,150	19,120	20,150	19,980	3.10	12,389	557M	11T
1404/10/07	19,380	19,380	19,380	19,380	3.97	230	5M	101B
1404/10/06	18,640	18,640	18,640	18,640	3.96	375	20M	366B
1404/10/03	17,930	17,770	17,950	17,930	3.88	466	15M	262B
1404/10/02	16,850	16,810	17,520	17,260	2.43	4,084	101M	2T
1404/10/01	17,000	16,210	17,330	16,850	1.02	5,240	103M	2T
1404/09/30	16,800	16,310	16,810	16,680	3.15	5,090	141M	2T
1404/09/29	15,970	15,960	16,210	16,170	3.72	1,255	34M	544B
1404/09/26	15,390	15,250	15,810	15,590	(0.83)	4,090	77M	1T
1404/09/25	16,000	14,980	16,210	15,720	0.83	6,626	168M	3T
1404/09/24	15,280	15,180	15,710	15,590	3.18	2,134	58M	901B
1404/09/23	15,000	14,670	15,440	15,110	0.33	5,402	133M	2T
1404/09/22	14,700	14,620	15,190	15,060	3.08	4,331	117M	2T
1404/09/19	14,240	14,030	14,880	14,610	1.11	5,507	176M	3T
1404/09/18	14,740	14,100	14,850	14,450	(0.28)	8,519	194M	3T
1404/09/17	14,290	14,240	14,700	14,490	2.33	6,762	221M	3T
1404/09/16	14,380	13,660	14,450	14,160	1.87	8,560	282M	4T
1404/09/15	13,680	13,680	13,940	13,900	3.65	2,020	87M	1T
1404/09/12	13,300	13,230	13,560	13,410	0.68	3,793	105M	1T
1404/09/11	13,200	13,070	13,590	13,320	1.22	4,700	110M	1T
1404/09/10	13,110	13,020	13,200	13,160	3.62	3,797	150M	2T
1404/09/09	12,500	12,350	12,950	12,700	0.0	3,768	97M	1T
1404/09/08	12,590	12,370	13,020	12,700	(0.7)	4,462	110M	1T
1404/09/05	13,010	12,440	13,140	12,790	(1.24)	6,335	195M	2T
1404/09/04	12,980	12,750	12,980	12,950	3.68	2,982	142M	2T
1404/09/02	12,100	12,100	12,590	12,490	3.14	3,026	98M	1T
1404/09/01	12,120	11,870	12,300	12,110	1.76	2,715	63M	768B
1404/08/28	11,830	11,700	12,050	11,900	1.19	3,484	87M	1T
1404/08/27	11,720	11,520	11,970	11,760	(1.75)	3,410	74M	865B
1404/08/26	12,000	11,650	12,160	11,970	2.31	3,543	100M	1T
1404/08/25	11,580	11,340	11,940	11,700	1.83	3,765	114M	1T
1404/08/24	11,550	11,310	11,660	11,490	2.32	5,332	197M	2T
1404/08/21	10,900	10,760	11,380	11,230	2.56	8,164	316M	4T
1404/08/20	11,160	10,550	11,260	10,950	1.01	7,405	257M	3T
1404/08/19	10,800	10,800	11,100	10,840	(3.64)	6,355	209M	2T
1404/08/18	11,310	11,240	11,390	11,250	(3.85)	882	42M	474B
1404/08/17	12,090	11,440	12,240	11,700	(1.76)	4,555	120M	1T
1404/08/14	12,000	11,880	12,060	11,910	(3.72)	4,019	145M	2T
1404/08/13	12,410	12,160	12,570	12,370	(2.29)	3,428	95M	1T
1404/08/12	12,580	12,400	12,850	12,660	1.69	4,976	165M	2T
1404/08/11	12,130	12,090	12,720	12,450	(1.03)	5,862	184M	2T
1404/08/10	12,800	12,230	13,130	12,580	(1.18)	7,000	222M	3T
1404/08/07	12,550	12,370	12,940	12,730	0.32	6,601	225M	3T
1404/08/06	12,640	12,550	12,700	12,690	3.85	3,568	216M	3T
1404/08/05	12,040	11,910	12,300	12,220	3.30	4,097	191M	2T
1404/08/04	11,720	11,660	11,970	11,830	2.60	4,226	191M	2T
1404/08/03	11,660	11,280	11,880	11,530	(1.79)	4,831	164M	2T
1404/07/30	11,840	11,450	11,900	11,740	2.53	4,749	218M	3T
1404/07/29	11,420	11,140	11,960	11,450	(1.29)	6,335	255M	3T
1404/07/28	11,500	11,410	11,870	11,600	(2.36)	4,804	233M	3T
1404/07/27	12,030	11,460	12,030	11,880	2.68	6,811	351M	4T
1404/07/26	11,570	11,560	11,570	11,570	3.95	372	50M	583B
1404/07/23	11,070	11,070	11,410	11,130	(3.47)	2,909	179M	2T
1404/07/22	11,660	11,200	12,000	11,530	(1.11)	5,782	250M	3T
1404/07/21	11,700	11,350	11,700	11,660	3.64	4,122	210M	2T
1404/07/20	11,200	11,120	11,260	11,250	3.88	435	28M	312B
1404/07/19	10,530	10,400	10,950	10,830	2.85	4,870	309M	3T
1404/07/16	10,600	10,210	10,940	10,530	(0.75)	4,658	168M	2T
1404/07/15	10,010	10,000	10,690	10,610	3.21	3,459	194M	2T
1404/07/14	10,450	9,920	10,460	10,280	2.19	6,282	289M	3T
1404/07/13	10,060	9,960	10,060	10,060	3.93	1,247	100M	1T
1404/07/12	9,680	9,680	9,680	9,680	3.97	202	8M	74B
1404/07/09	9,100	8,900	9,600	9,310	0.43	6,822	294M	3T
1404/07/08	9,280	9,160	9,280	9,270	3.81	3,914	283M	3T
1404/07/07	8,930	8,930	8,930	8,930	3.96	129	5M	44B
1404/07/06	8,590	8,590	8,590	8,590	4.00	63	357K	3B
1404/07/05	8,220	8,220	8,270	8,260	3.77	369	30M	244B
1404/07/02	7,860	7,860	8,180	7,960	(2.69)	4,897	271M	2T
1404/07/01	8,290	8,060	8,440	8,180	(2.5)	4,913	197M	2T
1404/06/31	8,310	8,230	8,420	8,390	3.58	4,409	254M	2T
1404/06/30	8,100	8,100	8,100	8,100	(3.91)	154	5M	37B
1404/06/29	8,430	8,430	8,430	8,430	(3.99)	45	134K	1B
1404/06/26	8,780	8,780	8,800	8,780	(3.94)	1,038	74M	650B
1404/06/25	9,220	9,140	9,260	9,140	(3.99)	365	16M	147B
1404/06/24	9,740	9,090	9,740	9,520	1.60	4,076	166M	2T
1404/06/23	9,160	9,150	9,410	9,370	3.54	811	49M	458B
1404/06/22	9,000	8,610	9,290	9,050	1.00	3,758	156M	1T
1404/06/18	8,990	8,740	8,990	8,960	3.58	3,037	166M	1T
1404/06/17	8,600	8,600	8,670	8,650	3.72	279	13M	113B
1404/06/16	7,930	7,900	8,430	8,340	2.84	1,635	81M	680B
1404/06/15	8,190	7,790	8,200	8,110	2.79	3,301	145M	1T
1404/06/12	7,890	7,830	7,890	7,890	3.95	711	66M	518B
1404/06/11	7,590	7,590	7,590	7,590	3.97	137	9M	69B
1404/06/09	7,280	7,250	7,300	7,300	3.99	200	9M	64B
1404/06/08	6,860	6,830	7,280	7,020	(1.27)	2,544	104M	732B
1404/06/05	6,850	6,810	7,180	7,110	2.89	1,832	82M	582B
1404/06/04	6,640	6,560	7,090	6,910	1.32	3,434	102M	707B
1404/06/03	7,080	6,760	7,080	6,820	(3.13)	2,089	55M	373B
1404/06/01	6,900	6,800	7,180	7,040	1.15	2,016	57M	398B
1404/05/29	7,020	6,930	7,080	6,960	(3.47)	1,988	48M	333B
1404/05/28	7,210	7,090	7,340	7,210	(2.3)	2,701	57M	412B
1404/05/27	7,460	7,200	7,460	7,380	2.79	3,278	110M	813B
1404/05/26	7,150	7,110	7,180	7,180	3.91	281	17M	119B
1404/05/25	6,780	6,780	7,110	6,910	(2.12)	3,121	96M	664B
1404/05/22	7,120	7,040	7,200	7,060	(3.68)	381	10M	74B
1404/05/21	7,480	7,280	7,500	7,330	(3.3)	2,001	60M	438B
1404/05/20	7,680	7,500	7,810	7,580	(2.94)	2,509	95M	719B
1404/05/19	8,000	7,660	8,090	7,810	(1.51)	2,753	87M	682B
1404/05/18	7,880	7,820	7,940	7,930	3.80	1,511	112M	888B
1404/05/15	7,600	7,520	7,810	7,640	(2.43)	2,945	80M	615B
1404/05/14	8,100	7,690	8,160	7,830	(2.25)	3,473	120M	941B
1404/05/13	7,890	7,670	8,130	8,010	2.43	2,920	122M	977B
1404/05/12	7,810	7,610	8,170	7,820	(1.14)	3,513	134M	1T
1404/05/11	7,890	7,890	8,050	7,910	(3.65)	1,930	105M	832B
1404/05/08	8,210	8,210	8,210	8,210	(3.98)	400	7M	54B
1404/05/07	8,550	8,550	8,550	8,550	(3.93)	137	630K	5B
1404/05/06	8,950	8,890	9,050	8,900	(3.89)	476	15M	134B
1404/05/05	9,390	9,240	9,390	9,260	(3.74)	1,221	38M	353B
1404/05/04	9,780	9,340	9,850	9,620	1.48	3,549	113M	1T
1404/05/01	9,530	9,480	9,660	9,480	(3.95)	1,475	45M	423B
1404/04/31	10,000	9,550	10,120	9,870	0.92	3,608	99M	978B
1404/04/30	9,600	9,500	9,880	9,780	2.95	2,274	73M	710B
1404/04/29	9,640	9,350	9,730	9,500	(2.36)	5,189	123M	1T
1404/04/28	9,750	9,590	9,890	9,730	1.67	4,702	156M	2T
1404/04/25	9,300	9,240	9,670	9,570	2.90	3,820	161M	2T
1404/04/24	9,450	9,190	9,540	9,300	(2.82)	3,827	108M	1T
1404/04/23	9,800	9,320	9,800	9,570	(0.73)	3,950	194M	2T
1404/04/22	9,790	9,620	9,850	9,640	(3.79)	3,141	125M	1T
1404/04/21	10,050	9,750	10,420	10,020	0.0	7,200	184M	2T
1404/04/18	10,020	10,020	10,020	10,020	(3.93)	1,245	206M	2T
1404/04/17	10,430	10,430	10,430	10,430	(3.96)	136	2M	19B
1404/04/16	10,860	10,860	10,860	10,860	(2.95)	543	22M	242B
1404/04/11	11,190	11,190	11,190	11,190	(2.95)	143	833K	9B
1404/04/10	11,530	11,530	11,530	11,530	(2.95)	42	63K	731M
1404/04/09	11,880	11,880	11,880	11,880	(2.94)	43	423K	5B
1404/04/08	12,240	12,240	12,240	12,240	(2.93)	39	66K	811M
1404/04/07	12,610	12,610	12,610	12,610	(2.93)	22	11K	133M
1404/03/21	13,130	12,720	13,280	12,990	(0.08)	5,211	112M	1T
1404/03/20	12,990	12,760	13,170	13,000	1.64	3,923	126M	2T
1404/03/19	13,150	12,720	13,290	12,790	(2.44)	3,135	92M	1T
1404/03/18	12,800	12,800	13,540	13,110	(0.38)	5,094	134M	2T
1404/03/17	13,160	13,160	13,200	13,160	(2.95)	551	20M	261B
1404/03/13	13,650	13,550	13,770	13,560	(2.87)	3,892	132M	2T
1404/03/12	13,980	13,790	14,230	13,960	0.65	5,412	112M	2T
1404/03/11	14,100	13,830	14,140	13,870	(2.67)	2,044	66M	912B
1404/03/10	14,430	14,000	14,600	14,250	(0.42)	4,695	99M	1T
1404/03/07	14,210	14,100	14,530	14,310	(0.07)	3,625	86M	1T
1404/03/06	14,380	14,060	14,430	14,320	2.21	4,535	136M	2T
1404/03/05	14,010	13,620	14,410	14,010	(0.21)	9,236	294M	4T
1404/03/04	14,110	14,000	14,110	14,040	(2.7)	960	30M	419B
1404/03/03	14,510	14,300	14,940	14,430	(2.1)	8,466	304M	4T
1404/02/31	14,740	14,740	14,740	14,740	(2.96)	333	4M	60B
1404/02/30	15,400	15,170	15,430	15,190	(2.82)	1,330	39M	597B
1404/02/29	15,900	15,500	16,090	15,630	(2.13)	4,684	130M	2T
1404/02/28	15,750	15,480	16,220	15,970	1.40	5,996	169M	3T
1404/02/27	16,000	15,250	16,110	15,750	0.64	7,311	203M	3T
1404/02/24	15,620	15,340	15,690	15,650	2.69	5,657	280M	4T
1404/02/23	15,240	15,240	15,240	15,240	2.97	908	49M	748B
1404/02/22	14,800	14,800	14,800	14,800	2.99	188	5M	75B
1404/02/21	14,500	14,270	14,630	14,370	(2.31)	3,495	107M	2T
1404/02/20	14,700	14,690	14,850	14,710	(2.84)	4,962	302M	4T
1404/02/17	15,140	15,140	15,140	15,140	2.99	379	13M	194B
1404/02/16	14,750	14,150	14,910	14,700	1.52	8,898	346M	5T
1404/02/15	14,630	14,270	14,630	14,480	1.90	9,176	380M	6T
1404/02/14	14,140	14,140	14,450	14,210	(2.47)	10,868	464M	7T
1404/02/13	14,570	14,570	14,570	14,570	(3.0)	362	2M	34B
1404/02/10	14,850	14,790	15,060	15,020	2.67	762	30M	445B
1404/02/09	14,670	14,340	15,090	14,630	(1.01)	8,687	304M	4T
1404/02/08	14,740	14,320	14,990	14,780	1.51	9,166	365M	5T
1404/02/07	14,470	14,470	14,880	14,560	(2.35)	10,963	538M	8T
1404/02/06	14,930	14,630	14,930	14,910	2.83	2,334	173M	3T
1404/02/03	13,900	13,830	14,670	14,500	1.75	5,811	297M	4T
1404/02/02	14,250	14,150	14,250	14,250	2.96	1,992	124M	2T
1404/02/01	13,840	13,840	13,840	13,840	2.98	874	72M	1T
1404/01/31	13,440	13,440	13,440	13,440	2.99	91	3M	40B
1404/01/30	13,050	13,050	13,050	13,050	3.00	252	12M	151B
1404/01/27	12,360	12,140	12,730	12,670	2.51	964	35M	439B
1404/01/26	12,390	12,100	12,420	12,360	2.49	7,031	314M	4T
1404/01/25	12,060	12,060	12,060	12,060	2.99	146	1M	13B
1404/01/24	11,710	11,710	11,710	11,710	2.99	84	1M	16B
1404/01/23	11,140	11,110	11,410	11,370	2.62	2,471	81M	925B
1404/01/20	11,110	10,890	11,110	11,080	2.69	3,758	199M	2T
1404/01/19	10,790	10,790	10,790	10,790	2.96	126	3M	38B
1404/01/18	10,490	10,480	10,590	10,480	(2.96)	2,002	95M	999B
1404/01/17	10,940	10,710	11,070	10,800	(2.17)	1,745	45M	489B
1404/01/16	11,040	10,830	11,290	11,040	0.45	5,025	152M	2T
1404/01/10	10,970	10,830	11,010	10,990	2.81	767	64M	704B
1404/01/09	10,650	10,410	11,030	10,690	(0.28)	3,286	86M	919B
1404/01/06	10,860	10,510	10,890	10,720	1.13	2,909	89M	955B
1404/01/05	10,600	10,570	10,600	10,600	2.91	337	17M	176B
1403/12/28	10,300	10,300	10,300	10,300	(2.92)	184	3M	34B
1403/12/27	10,600	10,570	10,770	10,610	(2.57)	2,912	103M	1T
1403/12/26	11,010	10,750	11,030	10,890	1.68	5,355	231M	3T
1403/12/25	10,710	10,710	10,710	10,710	2.98	224	11M	115B
1403/12/22	10,350	10,350	10,580	10,400	(2.44)	4,834	194M	2T
1403/12/21	10,710	10,650	10,750	10,660	(2.83)	528	20M	212B
1403/12/20	10,900	10,830	11,260	10,970	(1.7)	3,238	120M	1T
1403/12/19	11,160	11,160	11,160	11,160	(2.96)	143	10M	110B
1403/12/18	11,500	11,440	11,600	11,500	(2.46)	533	21M	240B
1403/12/15	11,780	11,780	11,900	11,790	(2.88)	2,459	171M	2T
1403/12/14	12,080	12,080	12,410	12,140	(2.49)	5,688	325M	4T
1403/12/13	12,450	12,450	12,450	12,450	(2.96)	154	2M	23B
1403/12/12	12,420	12,320	12,910	12,830	2.31	3,390	147M	2T
1403/12/11	12,200	12,120	12,730	12,540	1.46	4,367	150M	2T
1403/12/08	12,390	11,980	12,490	12,360	1.90	5,467	241M	3T
1403/12/07	12,130	12,030	12,130	12,130	2.97	1,868	152M	2T
1403/12/06	11,780	11,710	11,780	11,780	2.97	395	27M	314B
1403/12/05	11,330	11,320	11,470	11,440	2.69	1,959	112M	1T
1403/12/04	11,250	11,130	11,330	11,140	(2.88)	1,613	47M	521B
1403/12/01	11,710	11,280	11,750	11,470	(1.29)	3,398	104M	1T
1403/11/30	11,460	11,400	11,750	11,620	(0.34)	3,386	103M	1T
1403/11/29	11,570	11,350	11,980	11,660	0.17	5,111	146M	2T
1403/11/28	11,640	11,640	11,640	11,640	(2.92)	194	11M	129B
1403/11/27	11,990	11,990	11,990	11,990	(2.99)	97	594K	7B
1403/11/23	12,500	12,190	12,790	12,360	(1.59)	2,175	64M	797B
1403/11/21	12,140	12,140	12,630	12,560	2.36	3,897	179M	2T
1403/11/17	12,150	11,940	12,640	12,270	(0.24)	4,328	125M	2T
1403/11/16	12,200	12,130	12,320	12,300	2.76	1,327	67M	827B
1403/11/15	12,080	11,740	12,120	11,970	(0.91)	2,898	75M	892B
1403/11/14	12,170	11,990	12,340	12,080	(2.27)	4,468	146M	2T
1403/11/13	12,740	12,320	12,750	12,360	(2.68)	788	25M	315B
1403/11/10	12,740	12,520	12,870	12,700	1.60	3,453	95M	1T
1403/11/08	12,440	12,310	12,770	12,500	(1.5)	3,508	93M	1T
1403/11/07	12,710	12,410	13,080	12,690	(0.78)	5,473	162M	2T
1403/11/06	12,810	12,620	12,810	12,790	2.81	2,977	173M	2T
1403/11/03	12,440	12,440	12,440	12,440	2.98	220	12M	152B
1403/11/02	12,150	11,910	12,420	12,080	(1.55)	4,473	134M	2T
1403/11/01	12,560	12,040	12,680	12,270	(1.13)	2,385	72M	885B
1403/10/30	12,370	12,370	12,720	12,410	(2.67)	3,749	164M	2T
1403/10/29	12,770	12,730	12,900	12,750	(2.82)	382	5M	69B
1403/10/26	13,130	12,700	13,320	13,120	1.39	5,294	183M	2T
1403/10/24	12,680	12,680	13,400	12,940	(0.99)	6,454	256M	3T
1403/10/23	13,070	13,070	13,070	13,070	(2.97)	443	25M	331B
1403/10/22	13,960	13,160	13,960	13,470	(0.66)	7,371	265M	4T
1403/10/19	13,500	13,380	13,580	13,560	2.81	2,122	124M	2T
1403/10/18	13,180	13,040	13,200	13,190	2.89	1,629	153M	2T
1403/10/17	12,600	12,460	13,120	12,820	(0.16)	5,518	189M	2T
1403/10/16	12,890	12,550	12,890	12,840	2.56	5,631	278M	4T
1403/10/15	12,520	12,520	12,520	12,520	2.96	194	6M	78B
1403/10/12	12,190	11,660	12,380	12,160	1.16	4,725	145M	2T
1403/10/11	11,990	11,980	12,290	12,020	(2.67)	5,585	274M	3T
1403/10/10	12,350	12,350	12,350	12,350	(2.99)	817	106M	1T
1403/10/09	12,730	12,730	12,730	12,730	(2.97)	220	11M	144B
1403/10/08	13,260	13,080	13,390	13,120	(2.67)	3,172	136M	2T
1403/10/05	13,600	12,820	13,600	13,480	2.04	8,481	463M	6T
1403/10/04	13,210	13,000	13,210	13,210	2.96	2,485	416M	5T
1403/10/03	12,380	12,230	12,860	12,830	2.72	3,387	214M	3T
1403/10/02	12,500	12,290	12,500	12,490	2.88	3,462	227M	3T
1403/10/01	12,140	12,140	12,140	12,140	2.97	235	7M	88B
1403/09/28	11,570	11,570	12,180	11,790	(1.09)	7,459	263M	3T
1403/09/27	11,800	11,560	12,250	11,920	0.08	5,364	169M	2T
1403/09/26	11,930	11,620	11,930	11,910	2.76	3,761	272M	3T
1403/09/25	11,590	11,590	11,590	11,590	2.93	149	3M	36B
1403/09/24	11,260	11,260	11,260	11,260	2.93	145	917K	10B
1403/09/21	10,660	10,540	10,970	10,940	2.63	4,059	280M	3T
1403/09/20	10,690	10,450	10,690	10,660	2.70	3,606	145M	2T
1403/09/19	10,380	10,380	10,380	10,380	2.98	307	29M	296B
1403/09/18	9,880	9,720	10,320	10,080	0.60	4,246	247M	2T
1403/09/17	10,240	9,820	10,420	10,020	(0.99)	4,523	139M	1T
1403/09/14	9,950	9,860	10,190	10,120	2.22	1,145	47M	480B
1403/09/13	9,900	9,800	9,900	9,900	2.91	873	76M	753B
1403/09/12	9,620	9,620	9,620	9,620	3.00	162	4M	35B
1403/09/11	9,160	9,150	9,640	9,340	(0.32)	2,445	74M	694B
1403/09/10	9,490	9,030	9,490	9,370	1.63	3,661	134M	1T
1403/09/07	9,240	9,100	9,250	9,220	2.56	1,653	87M	802B
1403/09/06	9,010	8,830	9,010	8,990	2.74	2,990	177M	2T
1403/09/05	8,750	8,750	8,750	8,750	2.94	124	2M	19B
1403/09/04	8,390	8,390	8,520	8,500	2.66	452	14M	118B
1403/09/03	8,070	8,010	8,310	8,280	2.60	1,761	85M	703B
1403/08/30	8,050	7,990	8,300	8,070	(1.94)	3,130	98M	792B
1403/08/29	8,380	7,910	8,380	8,230	1.11	2,247	103M	849B
1403/08/28	7,960	7,960	8,150	8,140	2.78	957	72M	584B
1403/08/27	7,980	7,710	7,980	7,920	2.19	3,190	187M	1T
1403/08/26	7,750	7,750	7,750	7,750	2.92	101	1M	8B
1403/08/23	7,370	7,370	7,580	7,530	2.31	699	25M	192B
1403/08/22	7,100	7,080	7,380	7,360	2.65	2,155	134M	986B
1403/08/21	7,180	7,070	7,180	7,170	2.72	2,129	100M	719B
1403/08/20	6,980	6,980	6,980	6,980	2.95	146	4M	26B
1403/08/19	6,760	6,720	6,780	6,780	2.88	222	6M	38B
1403/08/16	6,490	6,490	6,850	6,590	(1.49)	2,566	100M	660B
1403/08/15	6,700	6,600	6,790	6,690	1.21	2,287	73M	486B
1403/08/14	6,560	6,560	6,760	6,610	(2.22)	2,518	90M	592B
1403/08/13	6,760	6,760	6,760	6,760	(2.87)	113	812K	5B
1403/08/12	6,950	6,770	7,110	6,960	0.72	2,723	93M	651B
1403/08/09	6,670	6,610	7,000	6,910	1.62	2,241	78M	536B
1403/08/08	6,890	6,700	6,970	6,800	(1.45)	2,027	54M	370B
1403/08/07	6,900	6,750	6,900	6,900	2.99	991	69M	477B
1403/08/06	6,700	6,700	6,700	6,700	2.92	68	3M	22B
1403/08/02	6,530	6,490	6,560	6,510	(2.69)	324	5M	31B
1403/08/01	6,650	6,560	6,890	6,690	(1.04)	1,913	54M	364B
1403/07/30	6,730	6,730	6,930	6,760	(2.45)	2,473	70M	474B
1403/07/29	6,930	6,930	6,930	6,930	(2.94)	234	4M	29B
1403/07/28	7,230	7,100	7,310	7,140	(2.33)	558	9M	62B
1403/07/25	7,280	7,280	7,470	7,310	(2.53)	2,085	66M	479B
1403/07/24	7,500	7,500	7,500	7,500	(2.98)	213	5M	35B
1403/07/23	7,930	7,720	7,930	7,730	(2.77)	565	11M	88B
1403/07/22	8,100	7,800	8,140	7,950	(1.0)	1,935	37M	297B
1403/07/21	7,990	7,940	8,080	8,030	2.29	1,430	40M	324B
1403/07/18	7,890	7,830	7,910	7,850	(0.63)	1,121	21M	166B
1403/07/17	7,880	7,850	7,970	7,900	(0.25)	1,948	55M	437B
1403/07/16	7,920	7,920	7,920	7,920	(1.0)	346	8M	61B
1403/07/15	8,000	8,000	8,000	8,000	(0.99)	42	128K	1B
1403/07/14	8,080	8,080	8,080	8,080	(0.98)	74	265K	2B
1403/07/11	8,160	8,160	8,160	8,160	(0.97)	55	345K	3B
1403/07/10	8,240	8,240	8,240	8,240	(0.96)	65	317K	3B
1403/07/09	8,390	8,300	8,450	8,320	(0.72)	507	13M	105B
1403/07/08	8,380	8,380	8,410	8,380	(0.95)	825	61M	507B
1403/07/07	8,460	8,460	8,460	8,460	(0.94)	41	121K	1B
1403/07/04	8,600	8,380	8,690	8,540	1.18	2,865	72M	614B
1403/07/03	8,310	8,290	8,450	8,440	2.80	1,294	25M	208B
1403/07/02	8,020	7,970	8,290	8,210	1.99	1,117	29M	238B
1403/07/01	8,140	7,950	8,180	8,050	(0.74)	1,859	38M	307B
1403/06/28	7,990	7,940	8,170	8,110	2.14	2,261	70M	568B
1403/06/27	7,770	7,740	8,010	7,940	2.06	1,457	42M	337B
1403/06/26	7,760	7,660	7,950	7,780	0.13	2,643	70M	542B
1403/06/25	7,810	7,720	7,900	7,770	(2.26)	2,006	35M	271B
1403/06/24	8,110	7,890	8,110	7,950	(2.21)	2,127	39M	310B
1403/06/21	8,170	8,010	8,230	8,130	(0.12)	1,743	30M	248B
1403/06/20	8,270	8,060	8,290	8,140	(1.09)	2,267	29M	235B
1403/06/19	8,050	8,020	8,270	8,230	2.49	3,648	64M	528B
1403/06/18	8,090	7,990	8,170	8,030	(2.43)	1,495	38M	303B
1403/06/17	8,260	8,070	8,430	8,230	(0.84)	1,877	39M	322B
1403/06/13	8,310	8,160	8,450	8,300	(0.24)	2,198	55M	453B
1403/06/11	8,320	8,270	8,320	8,320	1.96	1,254	48M	398B
1403/06/10	8,160	8,160	8,160	8,160	2.00	76	865K	7B
1403/06/07	7,970	7,900	8,040	8,000	1.39	676	16M	131B
1403/06/06	7,710	7,710	7,950	7,890	1.15	1,577	42M	329B
1403/06/05	7,840	7,690	7,840	7,800	1.43	1,792	58M	453B
1403/06/03	7,690	7,690	7,690	7,690	1.99	156	3M	25B
1403/05/31	7,430	7,400	7,570	7,540	1.48	1,592	55M	418B
1403/05/30	7,390	7,370	7,580	7,430	(1.2)	2,384	69M	511B
1403/05/29	7,560	7,360	7,560	7,520	1.35	2,602	99M	743B
1403/05/28	7,420	7,420	7,420	7,420	1.92	107	2M	12B
1403/05/27	7,280	7,280	7,280	7,280	1.96	103	2M	16B
1403/05/24	7,140	7,140	7,140	7,140	2.00	143	3M	21B
1403/05/23	7,010	6,990	7,070	7,000	(1.82)	1,454	36M	249B
1403/05/22	7,230	7,110	7,230	7,130	(1.66)	1,366	34M	242B
1403/05/21	7,160	7,110	7,300	7,250	1.26	2,130	60M	436B
1403/05/20	7,150	7,100	7,160	7,160	1.99	924	37M	268B
1403/05/16	7,070	7,010	7,100	7,020	(1.82)	2,454	102M	719B
1403/05/15	7,280	7,140	7,280	7,150	(1.79)	1,880	82M	585B
1403/05/14	7,120	7,120	7,400	7,280	0.28	3,795	130M	943B
1403/05/13	7,780	7,140	7,780	7,260	(8.45)	4,692	113M	823B
1403/05/10	7,880	7,840	8,080	7,930	(8.96)	5,840	145M	1T
1403/05/09	8,640	8,530	8,850	8,710	(0.8)	2,963	64M	561B
1403/05/08	9,060	8,610	9,140	8,780	(3.73)	4,106	72M	631B
1403/05/06	9,270	9,050	9,270	9,120	(1.3)	2,023	37M	337B
1403/05/03	9,300	9,170	9,310	9,240	(1.91)	1,445	32M	294B
1403/05/02	9,480	9,260	9,650	9,420	1.40	2,331	46M	429B
1403/05/01	9,290	9,220	9,370	9,290	0.98	2,131	40M	375B
1403/04/31	9,290	9,020	9,330	9,200	(4.37)	4,796	99M	906B
1403/04/30	9,970	9,370	10,000	9,620	(3.41)	3,444	52M	501B
1403/04/27	10,000	9,870	10,050	9,960	0.61	1,712	39M	384B
1403/04/24	9,880	9,750	10,040	9,900	0.20	1,940	39M	387B
1403/04/23	10,000	9,770	10,030	9,880	(1.0)	1,913	49M	483B
1403/04/20	10,100	9,880	10,140	9,980	(3.2)	2,496	50M	503B
1403/04/19	10,400	10,120	10,480	10,310	(1.06)	2,726	60M	623B
1403/04/18	10,280	10,250	10,540	10,420	(0.19)	2,967	85M	887B
1403/04/17	10,600	10,170	10,740	10,440	1.36	6,129	196M	2T
1403/04/16	10,300	10,300	10,300	10,300	9.93	1,542	256M	3T
1403/04/13	9,310	9,150	9,600	9,370	0.64	4,605	191M	2T
1403/04/12	9,200	9,120	9,490	9,310	3.33	2,736	73M	683B
1403/04/11	8,910	8,840	9,130	9,010	1.12	2,666	59M	533B
1403/04/10	9,220	8,760	9,230	8,910	(6.01)	4,340	104M	926B
1403/04/09	9,650	9,160	9,770	9,480	(2.07)	4,552	84M	795B
1403/04/06	9,510	9,400	9,750	9,680	3.20	2,863	119M	1T
1403/04/04	9,100	9,100	9,390	9,380	3.88	2,583	159M	1T
1403/04/03	9,080	8,950	9,120	9,030	(1.2)	1,805	31M	284B
1403/04/02	9,260	9,000	9,340	9,140	(1.4)	2,477	45M	413B
1403/03/30	9,010	9,000	9,300	9,270	3.58	1,431	72M	668B
1403/03/29	9,000	8,840	9,130	8,950	1.36	1,693	28M	251B
1403/03/27	8,740	8,650	9,080	8,830	(1.89)	2,416	35M	310B
1403/03/26	9,270	8,950	9,290	9,000	(3.43)	1,470	21M	192B
1403/03/23	9,500	9,200	9,500	9,320	(2.41)	1,580	24M	224B
1403/03/22	9,780	9,380	9,830	9,550	(2.25)	2,066	37M	350B
1403/03/21	9,610	9,610	9,780	9,770	3.83	1,221	63M	616B
1403/03/20	9,250	8,950	9,600	9,410	1.73	2,302	35M	330B
1403/03/19	9,510	9,230	9,510	9,250	(3.75)	1,771	30M	280B
1403/03/16	9,950	9,420	10,000	9,610	(1.64)	2,868	38M	363B
1403/03/13	9,770	9,490	10,130	9,770	(1.11)	2,629	38M	375B
1403/03/12	10,140	9,710	10,240	9,880	(2.27)	4,152	69M	681B
1403/03/09	10,000	9,970	10,120	10,110	3.80	1,287	61M	619B
1403/03/08	9,740	9,660	9,740	9,740	3.95	645	31M	301B
1403/03/07	9,200	9,200	9,710	9,370	(2.19)	2,938	58M	540B
1403/03/06	9,640	9,560	9,690	9,580	(3.72)	827	9M	88B
1403/03/05	10,310	9,870	10,340	9,950	(3.21)	2,898	39M	385B
1403/03/01	10,170	10,120	10,400	10,280	0.0	1,920	22M	227B
1403/02/30	10,650	10,000	10,650	10,280	(6.46)	5,559	58M	597B
1403/02/29	11,250	10,690	11,400	10,990	(0.99)	3,517	43M	471B
1403/02/26	11,010	10,850	11,280	11,100	(0.18)	3,863	70M	780B
1403/02/25	11,290	10,960	11,390	11,120	(0.45)	2,617	45M	501B
1403/02/24	11,370	10,970	11,410	11,170	(2.62)	2,884	47M	527B
1403/02/23	11,520	11,260	11,750	11,470	(1.38)	2,381	30M	343B
1403/02/22	11,670	11,480	11,770	11,630	(0.85)	2,121	34M	400B
1403/02/19	11,920	11,630	11,920	11,730	(1.84)	2,045	23M	267B
1403/02/18	12,040	11,850	12,110	11,950	(0.67)	1,628	21M	255B
1403/02/17	12,130	11,960	12,200	12,030	(2.12)	1,601	23M	278B
1403/02/16	12,400	12,110	12,410	12,290	(0.08)	1,921	34M	418B
1403/02/12	12,270	12,150	12,410	12,300	0.08	2,206	38M	468B
1403/02/11	12,470	12,190	12,470	12,290	(1.92)	2,662	39M	480B
1403/02/10	12,700	12,330	12,780	12,530	(0.32)	2,696	42M	527B
1403/02/09	12,790	12,410	12,820	12,570	(3.53)	2,487	32M	397B
1403/02/08	13,150	12,800	13,330	13,030	(0.31)	2,345	27M	357B
1403/02/05	13,080	12,970	13,180	13,070	(0.15)	1,700	23M	295B
1403/02/04	13,230	12,970	13,300	13,090	(1.5)	2,459	34M	445B
1403/02/03	13,270	13,110	13,460	13,290	(0.75)	2,702	38M	501B
1403/02/02	13,510	13,120	13,730	13,390	1.21	4,242	68M	906B
1403/02/01	12,820	12,750	13,430	13,230	8.35	3,531	108M	1T
1403/01/29	12,190	12,150	12,220	12,210	1.83	1,401	25M	309B
1403/01/28	11,910	11,910	12,200	11,990	(1.32)	2,284	41M	488B
1403/01/27	12,150	12,150	12,150	12,150	1.93	298	15M	179B
1403/01/26	11,860	11,860	12,280	11,920	(1.49)	1,704	39M	463B
1403/01/25	12,600	11,860	12,600	12,100	(6.35)	3,370	37M	453B
1403/01/21	13,000	12,760	13,020	12,920	(0.77)	1,938	28M	360B
1403/01/20	12,980	12,930	13,160	13,020	1.88	1,980	40M	516B
1403/01/19	12,540	12,540	12,970	12,780	0.55	2,172	25M	325B
1403/01/18	12,900	12,320	13,100	12,710	(0.7)	3,197	38M	488B
1403/01/15	12,760	12,660	12,950	12,800	1.83	1,924	33M	419B
1403/01/14	12,670	12,200	12,950	12,570	(3.08)	3,022	39M	486B
1403/01/11	13,000	12,820	13,150	12,970	0.31	1,821	22M	288B
1403/01/08	12,860	12,800	13,050	12,930	1.33	1,827	24M	305B
1403/01/07	12,830	12,590	12,880	12,760	(1.01)	2,254	31M	390B
1403/01/06	13,150	12,710	13,210	12,890	0.0	4,768	84M	1T
1403/01/05	12,520	12,520	13,190	12,890	4.37	7,051	150M	2T
1402/12/28	12,270	12,140	12,480	12,350	2.40	3,424	68M	843B
1402/12/27	11,870	11,870	12,210	12,060	2.03	1,785	24M	295B
1402/12/26	11,770	11,720	11,990	11,820	(0.59)	1,519	15M	179B
1402/12/23	12,040	11,770	12,080	11,890	(1.9)	2,083	25M	301B
1402/12/22	12,200	11,970	12,380	12,120	(0.74)	2,791	38M	456B
1402/12/21	12,070	12,060	12,400	12,210	0.41	3,517	51M	626B
1402/12/20	12,130	12,050	12,320	12,160	(0.65)	2,010	21M	254B
1402/12/19	12,300	12,110	12,420	12,240	0.41	1,917	20M	247B
1402/12/16	12,290	12,020	12,440	12,190	(0.73)	2,687	41M	500B
1402/12/15	11,940	11,840	12,590	12,280	1.66	3,666	74M	909B
1402/12/14	12,350	11,860	12,500	12,080	(2.89)	4,477	67M	807B
1402/12/13	12,400	12,160	12,740	12,440	4.01	5,967	96M	1T
1402/12/12	11,120	11,090	12,250	11,960	7.36	5,359	77M	926B
1402/12/09	11,150	10,980	11,280	11,140	1.55	2,177	19M	209B
1402/12/08	10,880	10,850	11,150	10,970	0.18	2,373	30M	331B
1402/12/07	11,220	10,860	11,250	10,950	(2.93)	2,516	33M	358B
1402/12/05	11,360	11,210	11,470	11,280	(0.97)	1,490	14M	153B
1402/12/02	11,500	11,350	11,500	11,390	(1.04)	1,153	10M	119B
1402/12/01	11,560	11,420	11,620	11,510	(1.2)	1,225	15M	169B
1402/11/30	11,720	11,550	11,750	11,650	1.22	1,657	18M	204B
1402/11/29	11,330	11,330	11,670	11,510	1.86	2,554	24M	275B
1402/11/28	11,500	11,250	11,500	11,300	(1.4)	1,613	17M	192B
1402/11/25	11,620	11,370	11,630	11,460	(2.13)	2,357	23M	267B
1402/11/24	11,800	11,570	11,900	11,710	(1.01)	2,190	21M	245B
1402/11/23	11,990	11,730	11,990	11,830	(1.42)	1,961	19M	222B
1402/11/21	12,070	11,930	12,140	12,000	(0.08)	1,706	15M	178B
1402/11/18	11,970	11,930	12,090	12,010	0.33	1,515	19M	223B
1402/11/17	11,940	11,900	12,040	11,970	(0.08)	1,354	12M	143B
1402/11/16	12,090	11,890	12,120	11,980	(0.75)	2,281	31M	366B
1402/11/15	12,250	11,970	12,300	12,070	(1.63)	2,861	45M	544B
1402/11/14	12,160	12,080	12,390	12,270	1.49	2,823	44M	540B
1402/11/11	12,000	11,950	12,200	12,090	0.42	2,454	42M	508B
1402/11/10	12,030	11,860	12,230	12,040	(0.91)	3,753	49M	591B
1402/11/09	12,140	11,940	12,260	12,150	(0.08)	3,776	79M	961B
1402/11/08	12,200	12,010	12,360	12,160	0.58	3,400	46M	556B
1402/11/07	12,200	11,980	12,280	12,090	0.50	3,622	54M	657B
1402/11/04	11,880	11,880	12,170	12,030	3.08	4,785	157M	2T
1402/11/03	11,840	11,420	11,900	11,670	(1.52)	3,307	44M	517B
1402/11/02	12,100	11,670	12,120	11,850	(0.84)	3,331	44M	527B
1402/11/01	11,760	11,700	12,080	11,950	(0.42)	2,985	37M	438B
1402/10/30	12,400	11,650	12,470	12,000	(2.91)	5,434	67M	809B
1402/10/27	12,420	12,260	12,480	12,360	0.24	3,229	45M	562B
1402/10/26	12,100	12,080	12,530	12,330	(0.88)	4,228	79M	979B
1402/10/25	12,490	12,210	12,690	12,440	(2.28)	4,395	59M	733B
1402/10/24	12,550	12,400	12,980	12,730	2.50	6,637	122M	2T
1402/10/23	12,060	11,910	12,650	12,420	2.64	5,829	149M	2T
1402/10/20	11,940	11,900	12,270	12,100	3.42	5,964	111M	1T
1402/10/19	11,500	11,410	11,930	11,700	2.18	3,616	44M	518B
1402/10/18	11,310	11,220	11,560	11,450	0.62	2,107	28M	325B
1402/10/17	11,580	11,260	11,600	11,380	(0.44)	3,058	39M	448B
1402/10/16	11,320	11,150	11,750	11,430	(0.61)	5,062	50M	576B
1402/10/13	11,570	11,340	11,720	11,500	(1.79)	4,619	51M	589B
1402/10/12	11,970	11,490	12,060	11,710	(3.38)	9,024	107M	1T
1402/10/11	12,190	11,900	12,320	12,120	0.08	3,735	58M	699B
1402/10/10	12,240	11,950	12,280	12,110	(1.7)	2,538	25M	303B
1402/10/09	12,400	12,170	12,540	12,320	2.41	4,291	67M	824B
1402/10/06	11,710	11,710	12,440	12,030	0.75	5,685	70M	847B
1402/10/05	12,250	11,680	12,280	11,940	(3.16)	5,015	45M	541B
1402/10/04	12,350	12,090	12,620	12,330	(0.48)	4,492	44M	549B
1402/10/03	12,690	12,140	12,750	12,390	(3.28)	6,299	54M	671B
1402/10/02	12,580	12,480	13,100	12,810	1.75	5,617	85M	1T
1402/09/29	12,430	12,320	12,890	12,590	0.08	3,209	44M	558B
1402/09/28	12,820	12,300	13,100	12,580	(0.63)	4,782	46M	578B
1402/09/27	12,240	12,210	12,950	12,660	6.12	6,010	57M	724B
1402/09/25	11,500	11,500	12,150	11,930	5.02	4,036	73M	865B
1402/09/22	11,460	11,260	11,500	11,360	(1.73)	1,825	19M	213B
1402/09/21	11,700	11,420	11,750	11,560	(1.37)	1,478	9M	107B
1402/09/20	11,600	11,600	11,790	11,720	1.82	1,931	21M	241B
1402/09/19	11,120	11,120	11,680	11,510	1.59	2,261	21M	247B
1402/09/18	11,620	11,120	11,660	11,330	(2.91)	1,890	12M	138B
1402/09/15	11,800	11,500	11,950	11,670	(0.85)	2,689	24M	280B
1402/09/14	11,450	11,330	12,040	11,770	2.17	3,206	37M	432B
1402/09/13	11,640	11,170	11,750	11,520	3.88	2,726	28M	324B
1402/09/12	10,670	10,500	11,690	11,090	2.97	3,775	55M	614B
1402/09/11	10,710	10,540	11,030	10,770	3.06	2,137	32M	341B
1402/09/08	10,070	9,990	10,790	10,450	5.56	2,685	41M	426B
1402/09/07	9,610	9,610	10,090	9,900	2.48	847	9M	91B
1402/09/06	9,700	9,590	9,720	9,660	0.42	406	4M	35B
1402/09/05	9,650	9,570	9,690	9,620	0.10	365	3M	24B
1402/09/04	9,700	9,540	9,700	9,610	(0.31)	454	2M	17B
1402/09/01	9,690	9,600	9,730	9,640	0.52	509	3M	29B
1402/08/30	9,460	9,460	9,680	9,590	0.42	573	5M	43B
1402/08/29	9,600	9,450	9,650	9,550	(1.24)	661	4M	40B
1402/08/28	9,630	9,610	9,760	9,670	0.42	335	1M	14B
1402/08/27	9,620	9,570	9,730	9,630	(0.52)	391	3M	26B
1402/08/24	9,750	9,580	9,780	9,680	(1.22)	589	2M	21B
1402/08/23	9,870	9,700	10,030	9,800	(2.39)	736	6M	57B
1402/08/22	10,000	9,870	10,170	10,040	0.90	772	5M	52B
1402/08/21	9,960	9,840	10,050	9,950	(0.1)	461	4M	36B
1402/08/20	9,850	9,850	10,080	9,960	0.0	531	4M	39B
1402/08/17	10,100	9,810	10,100	9,960	(0.6)	712	7M	65B
1402/08/16	9,810	9,760	10,150	10,020	3.30	1,467	17M	168B
1402/08/15	9,520	9,520	9,840	9,700	1.25	797	6M	62B
1402/08/14	9,530	9,390	9,670	9,580	0.52	701	6M	56B
1402/08/13	9,390	9,360	9,630	9,530	4.61	1,062	11M	107B
1402/08/10	9,140	8,940	9,290	9,110	(1.3)	746	3M	31B
1402/08/09	9,410	9,110	9,420	9,230	(1.91)	733	3M	31B
1402/08/08	9,330	9,250	9,500	9,410	2.51	594	5M	46B
1402/08/07	8,820	8,820	9,730	9,180	3.61	848	5M	44B
1402/08/06	9,190	8,770	9,190	8,860	(4.53)	1,446	8M	69B
1402/08/03	9,230	9,200	9,400	9,280	0.0	837	7M	67B
1402/08/02	9,400	9,190	9,500	9,280	(2.01)	604	4M	41B
1402/08/01	9,600	9,400	9,600	9,470	(1.56)	418	2M	15B
1402/07/30	9,580	9,460	9,650	9,620	0.84	499	4M	42B
1402/07/29	9,490	9,410	9,610	9,540	1.06	345	4M	41B
1402/07/26	9,490	9,320	9,500	9,440	(2.28)	388	4M	36B
1402/07/25	9,690	9,500	9,780	9,660	1.15	642	9M	89B
1402/07/24	9,320	9,310	9,730	9,550	3.24	809	6M	53B
1402/07/23	9,170	9,170	9,340	9,250	0.65	449	4M	39B
1402/07/22	9,350	9,130	9,360	9,190	(2.65)	682	5M	42B
1402/07/19	9,650	9,380	9,650	9,440	0.43	522	5M	47B
1402/07/18	9,380	9,250	9,600	9,400	0.75	856	14M	132B
1402/07/17	9,340	9,190	9,410	9,330	0.86	783	8M	76B
1402/07/16	9,540	9,040	9,560	9,250	(4.15)	1,405	14M	130B
1402/07/15	9,730	9,530	9,810	9,650	(1.73)	431	3M	32B
1402/07/12	9,870	9,770	9,900	9,820	0.72	491	3M	32B
1402/07/10	9,680	9,560	9,880	9,750	0.83	523	5M	49B
1402/07/09	9,740	9,600	9,780	9,670	(1.23)	642	4M	40B
1402/07/08	9,870	9,720	9,970	9,790	(1.01)	754	5M	51B
1402/07/05	9,850	9,850	9,960	9,890	(0.1)	562	4M	37B
1402/07/04	9,830	9,830	9,940	9,900	(0.1)	467	3M	27B
1402/07/03	10,000	9,810	10,010	9,910	(1.0)	1,140	16M	162B
1402/07/01	10,020	9,990	10,060	10,010	(0.3)	681	8M	82B
1402/06/29	10,100	10,010	10,100	10,040	(0.59)	626	5M	53B
1402/06/28	10,100	10,040	10,150	10,100	(0.49)	784	15M	147B
1402/06/27	10,210	10,080	10,250	10,150	(0.68)	1,195	9M	88B
1402/06/26	10,160	10,160	10,300	10,220	0.59	946	15M	148B
1402/06/22	10,200	10,120	10,260	10,160	(0.39)	649	9M	88B
1402/06/21	10,070	10,070	10,300	10,200	0.59	893	12M	123B
1402/06/20	10,200	10,080	10,220	10,140	0.10	724	5M	50B
1402/06/19	10,050	10,020	10,250	10,130	(0.59)	965	8M	82B
1402/06/18	10,360	10,070	10,380	10,190	(3.04)	2,369	24M	247B
1402/06/14	10,590	10,320	10,700	10,510	0.57	2,675	38M	400B
1402/06/13	10,170	10,140	10,650	10,450	2.65	3,539	46M	479B
1402/06/12	10,100	10,030	10,310	10,180	0.39	1,133	16M	164B
1402/06/11	10,280	10,050	10,290	10,140	(0.59)	1,342	22M	226B
1402/06/08	10,060	10,030	10,290	10,200	0.79	1,899	21M	210B
1402/06/07	10,060	9,990	10,350	10,120	(0.59)	2,271	39M	396B
1402/06/06	10,300	10,010	10,520	10,180	(0.49)	3,636	55M	563B
1402/06/05	9,910	9,860	10,490	10,230	3.86	3,948	61M	628B
1402/06/04	9,610	9,510	10,020	9,850	3.79	3,037	50M	493B
1402/06/01	9,200	9,160	9,690	9,490	3.49	2,029	30M	286B
1402/05/31	9,310	9,090	9,340	9,170	(1.82)	1,263	9M	82B
1402/05/30	9,410	9,240	9,500	9,340	(0.21)	1,415	9M	85B
1402/05/29	9,300	9,270	9,500	9,360	0.0	1,060	15M	138B
1402/05/28	9,590	9,280	9,590	9,360	(2.09)	1,380	11M	100B
1402/05/25	9,540	9,510	9,640	9,560	(0.31)	943	5M	46B
1402/05/24	9,650	9,510	9,720	9,590	(1.74)	1,056	9M	84B
1402/05/23	9,870	9,600	9,940	9,760	0.41	1,053	10M	96B
1402/05/22	9,530	9,530	9,840	9,720	0.93	1,017	10M	97B
1402/05/21	9,860	9,550	9,900	9,630	(3.41)	1,782	13M	127B
1402/05/18	10,010	9,900	10,020	9,970	1.12	860	12M	115B
1402/05/17	9,900	9,790	9,970	9,860	(1.6)	1,733	23M	224B
1402/05/16	10,120	9,880	10,210	10,020	(0.6)	2,963	31M	307B
1402/05/15	10,090	9,980	10,140	10,080	(1.66)	1,869	19M	191B
1402/05/14	10,180	10,120	10,450	10,250	1.28	3,097	47M	481B
1402/05/10	10,050	9,940	10,250	10,120	1.81	2,844	41M	417B
1402/05/09	9,860	9,800	10,060	9,940	1.53	1,722	19M	187B
1402/05/08	9,950	9,690	10,020	9,790	(2.2)	2,072	19M	183B
1402/05/07	10,010	9,940	10,060	10,010	0.20	1,316	18M	183B
1402/05/04	10,000	9,810	10,060	9,990	0.10	1,678	22M	224B
1402/05/03	10,080	9,850	10,150	9,980	(0.1)	2,164	22M	221B
1402/05/02	10,000	9,830	10,080	9,990	2.57	1,960	23M	234B
1402/05/01	9,530	9,520	9,920	9,740	1.78	1,942	21M	203B
1402/04/31	9,850	9,400	9,960	9,570	(5.43)	3,151	35M	338B
1402/04/28	10,450	9,850	10,470	10,120	(1.27)	6,028	44M	442B
1402/04/27	10,030	9,970	10,520	10,250	4.70	4,762	56M	575B
1402/04/26	9,720	9,450	10,030	9,790	(0.2)	2,937	29M	286B
1402/04/25	9,950	9,720	10,000	9,810	(2.29)	2,383	17M	171B
1402/04/24	10,180	9,930	10,250	10,040	0.40	2,432	20M	205B
1402/04/21	10,000	9,800	10,270	10,000	(0.1)	3,367	29M	286B
1402/04/20	10,120	9,950	10,120	10,010	(0.99)	3,965	26M	257B
1402/04/19	10,210	10,020	10,300	10,110	(1.27)	4,082	25M	249B
1402/04/18	10,290	10,130	10,420	10,240	(0.29)	4,864	33M	343B
1402/04/17	10,250	10,150	10,360	10,270	2.70	4,905	85M	870B
1402/03/23	10,000	10,000	10,000	10,000	0.0	30,815	490M	5T