Name: صندوق س.پشتوانه طلاآسمان آلتون
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.پشتوانه طلاآسمان آلتون
آلتون(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	73,020	73,020	74,556	73,934	2.13	2,396	12M	856B
1405/06/25	72,286	72,051	72,600	72,386	0.81	1,604	10M	710B
1405/06/24	72,300	71,551	72,360	71,777	(1.81)	1,243	4M	313B
1405/06/23	73,390	72,701	73,500	73,016	0.40	2,093	14M	1T
1405/06/22	72,900	72,501	72,900	72,731	(2.05)	2,817	21M	2T
1405/06/21	74,701	73,309	74,701	74,115	(1.12)	3,060	12M	860B
1405/06/18	73,999	73,999	75,415	74,955	2.54	2,686	16M	1T
1405/06/17	72,246	72,246	73,237	73,018	1.73	1,869	13M	942B
1405/06/16	71,690	70,974	72,250	71,695	(0.54)	2,687	14M	994B
1405/06/15	73,200	71,509	73,200	72,161	(1.64)	2,339	14M	1T
1405/06/14	72,800	72,800	73,888	73,340	2.65	3,107	24M	2T
1405/06/11	71,501	70,886	72,163	71,508	1.28	3,108	13M	957B
1405/06/10	70,500	69,433	71,022	70,721	0.54	2,749	46M	3T
1405/06/09	69,998	69,501	70,866	70,061	1.31	3,726	33M	2T
1405/06/08	67,800	67,800	69,695	69,157	2.38	5,536	31M	2T
1405/06/07	67,800	67,800	69,400	68,869	1.96	2,377	13M	863B
1405/06/04	65,144	64,804	67,950	66,793	(1.02)	2,316	10M	659B
1405/06/03	69,499	66,920	69,499	67,875	(2.38)	4,159	28M	2T
1405/06/02	70,200	68,626	70,998	69,595	0.66	3,135	17M	1T
1405/06/01	68,498	68,201	69,625	69,013	4.61	3,802	23M	2T
1405/05/31	64,400	64,400	66,600	65,487	5.48	5,435	47M	3T
1405/05/28	61,800	61,761	62,401	61,980	1.67	5,641	62M	4T
1405/05/27	60,601	60,400	61,200	60,961	1.04	3,577	37M	2T
1405/05/26	59,950	59,950	60,497	60,291	0.43	1,505	7M	444B
1405/05/25	60,200	59,555	60,299	60,026	(0.39)	1,643	10M	628B
1405/05/24	60,000	59,999	60,550	60,322	1.31	2,204	13M	784B
1405/05/21	58,999	58,850	59,899	59,542	1.62	3,467	76M	4T
1405/05/20	58,999	58,850	59,899	59,536	1.61	3,172	68M	4T
1405/05/19	58,940	58,121	58,940	58,616	(0.35)	752	6M	342B
1405/05/18	58,701	58,416	58,889	58,824	(0.19)	839	6M	329B
1405/05/17	58,937	58,911	59,250	58,949	2.04	1,534	18M	1T
1405/05/14	57,995	57,504	58,000	57,811	(0.52)	1,902	9M	537B
1405/05/13	57,793	57,793	58,290	58,112	0.63	1,755	12M	698B
1405/05/12	57,793	57,793	58,290	58,117	0.63	925	6M	362B
1405/05/11	57,699	57,166	58,000	57,552	(2.64)	1,538	8M	488B
1405/05/10	59,074	59,074	59,488	59,200	0.65	1,325	9M	551B
1405/05/07	58,990	58,580	59,164	58,915	1.48	923	10M	570B
1405/05/06	58,500	58,001	58,500	58,236	0.65	1,630	10M	581B
1405/05/05	57,590	57,582	57,899	57,777	1.77	996	7M	397B
1405/05/04	56,548	56,390	57,128	56,658	(1.72)	1,932	16M	923B
1405/05/03	58,072	57,400	58,072	57,645	(2.23)	1,164	3M	179B
1405/04/31	58,980	58,301	59,046	58,927	2.74	1,669	7M	429B
1405/04/30	57,250	57,011	57,597	57,252	0.87	1,596	8M	478B
1405/04/29	57,329	56,400	57,329	56,806	(3.23)	1,441	6M	326B
1405/04/28	59,106	58,426	59,106	58,735	(1.41)	1,368	7M	415B
1405/04/27	59,810	59,141	60,499	59,571	2.12	2,090	11M	679B
1405/04/24	57,990	57,990	58,500	58,271	3.01	1,948	20M	1T
1405/04/23	56,300	56,002	56,680	56,482	1.77	931	6M	330B
1405/04/22	55,600	55,333	55,600	55,479	(0.91)	856	3M	188B
1405/04/21	56,650	55,502	56,660	56,052	1.08	916	6M	362B
1405/04/20	56,000	55,270	56,000	55,400	(2.14)	1,064	5M	265B
1405/04/17	55,861	55,861	57,000	56,635	2.67	1,457	8M	435B
1405/04/16	54,890	54,370	55,219	54,936	2.17	1,281	6M	319B
1405/04/15	53,466	53,450	54,000	53,769	2.59	3,194	20M	1T
1405/04/14	53,466	53,450	54,000	53,769	2.59	3,194	20M	1T
1405/04/13	53,466	53,450	54,000	53,769	2.59	3,194	20M	1T
1405/04/10	53,466	53,450	54,000	53,777	2.60	2,300	14M	769B
1405/04/09	51,410	51,410	52,387	52,201	0.11	1,070	10M	534B
1405/04/08	52,900	51,946	52,900	52,163	(1.67)	2,388	24M	1T
1405/04/07	51,821	51,821	53,290	52,664	3.29	1,842	9M	478B
1405/04/06	50,998	50,501	51,197	50,977	2.09	1,686	12M	596B
1405/04/03	49,500	49,500	50,148	49,933	(0.55)	2,472	24M	1T
1405/04/01	49,800	49,800	50,480	50,233	0.45	803	7M	336B
1405/03/31	51,000	50,010	51,000	50,089	(2.75)	1,464	9M	443B
1405/03/30	52,118	51,300	52,235	51,657	1.36	2,389	18M	940B
1405/03/27	50,739	50,739	51,570	51,098	0.71	4,934	40M	2T
1405/03/26	51,999	50,555	51,999	50,917	(3.12)	2,840	18M	899B
1405/03/25	52,000	51,511	52,908	52,542	(1.97)	2,710	20M	1T
1405/03/24	53,290	52,601	53,810	53,109	(1.82)	2,120	12M	643B
1405/03/23	55,093	54,400	55,093	54,574	(3.08)	2,988	15M	838B
1405/03/20	56,512	56,120	56,512	56,271	(1.45)	1,595	17M	953B
1405/03/19	56,920	56,861	57,225	57,056	(0.13)	1,105	8M	432B
1405/03/18	57,669	56,748	57,669	57,060	(1.06)	1,497	10M	587B
1405/03/17	57,400	57,001	57,690	57,481	1.16	1,062	11M	614B
1405/03/16	57,500	56,501	57,500	56,858	(2.71)	2,027	10M	564B
1405/03/13	58,501	58,006	58,760	58,475	(0.3)	1,374	10M	563B
1405/03/12	59,000	58,340	59,000	58,660	0.71	1,546	11M	633B
1405/03/10	56,438	56,340	56,985	56,783	0.82	980	5M	277B
1405/03/09	57,050	55,963	57,050	56,226	(1.54)	1,986	14M	802B
1405/03/06	57,400	56,828	57,400	57,103	(2.16)	2,522	15M	846B
1405/03/05	57,400	56,828	57,400	57,093	(2.18)	1,706	12M	689B
1405/03/04	59,490	58,200	59,490	58,725	3.35	2,018	15M	901B
1405/03/03	57,498	56,400	57,498	56,684	(4.52)	2,334	10M	565B
1405/03/02	60,000	59,022	60,000	59,500	(2.25)	3,168	17M	1T
1405/02/30	59,750	59,750	61,255	60,859	1.22	1,885	9M	528B
1405/02/29	60,499	59,750	60,569	60,180	(0.45)	1,823	10M	601B
1405/02/28	61,250	60,553	61,250	60,771	(1.65)	1,889	10M	608B
1405/02/27	61,850	61,600	62,000	61,806	(0.15)	1,480	12M	768B
1405/02/26	61,900	61,413	62,234	61,850	(1.37)	2,123	11M	696B
1405/02/23	63,152	62,530	63,152	62,683	(1.82)	3,287	17M	1T
1405/02/22	64,445	63,510	64,445	63,957	(0.24)	3,496	23M	1T
1405/02/21	63,570	63,570	64,398	64,039	3.14	3,880	28M	2T
1405/02/20	62,206	61,810	62,286	62,007	(0.93)	5,761	47M	3T
1405/02/19	63,000	62,507	63,170	62,695	0.47	2,930	22M	1T
1405/02/16	62,990	60,811	63,420	62,549	(0.72)	9,291	114M	7T
1405/02/15	64,200	62,573	64,900	63,250	(4.64)	17,972	225M	14T
1405/02/14	66,888	65,500	66,888	66,292	(0.9)	3,691	33M	2T
1405/02/13	67,777	66,386	67,777	66,761	0.98	5,463	41M	3T
1405/02/12	66,310	65,272	67,200	66,115	1.87	6,570	76M	5T
1405/02/09	65,800	64,012	66,250	65,152	7.51	5,352	39M	3T
1405/02/08	60,132	59,985	61,150	60,401	5.82	6,274	71M	4T
1405/02/07	56,079	55,912	58,198	56,920	2.39	4,395	61M	3T
1405/02/06	55,790	55,472	56,099	55,579	0.06	2,592	22M	1T
1405/02/05	56,000	55,470	56,190	55,620	(0.06)	892	4M	209B
1405/02/02	55,622	55,150	55,950	55,622	1.82	837	5M	298B
1405/02/01	54,912	54,212	54,912	54,620	(0.77)	778	5M	281B
1405/01/31	55,480	54,761	55,480	55,195	(0.77)	756	4M	239B
1405/01/30	56,499	55,125	56,499	55,686	1.31	1,281	11M	603B
1405/01/29	56,000	54,550	56,200	54,896	(3.57)	2,959	26M	1T
1405/01/26	57,598	56,820	57,697	57,007	(2.04)	944	5M	276B
1405/01/25	58,200	57,902	58,400	58,196	1.11	1,125	5M	283B
1405/01/24	58,200	57,902	58,400	58,225	1.16	826	4M	227B
1405/01/23	58,200	57,220	58,200	57,811	2.40	957	6M	318B
1405/01/22	57,250	56,150	57,330	56,460	(1.51)	1,234	14M	806B
1405/01/19	56,990	56,504	58,200	57,324	(2.14)	1,322	11M	621B
1405/01/18	57,498	57,400	58,898	58,579	3.49	1,955	21M	1T
1405/01/17	56,331	56,331	56,980	56,606	0.0	1,103	10M	561B
1405/01/16	56,990	56,250	56,990	56,616	(0.37)	1,297	14M	792B
1405/01/15	55,010	55,010	57,499	56,824	3.95	1,764	12M	708B
1405/01/12	54,995	54,550	54,995	54,666	0.38	730	5M	296B
1405/01/11	54,995	54,550	54,995	54,666	0.38	730	5M	296B
1405/01/10	54,500	54,012	54,990	54,460	0.10	961	6M	309B
1405/01/09	55,780	54,001	55,780	54,406	(3.49)	2,016	12M	646B
1405/01/08	56,700	55,799	57,880	56,373	(0.76)	1,497	6M	358B
1405/01/05	55,030	55,030	57,350	56,804	(3.81)	1,767	9M	496B
1405/01/04	56,001	56,000	59,320	59,057	9.51	2,883	68M	4T
1405/01/03	56,001	56,000	59,320	59,057	9.51	2,883	68M	4T
1405/01/02	56,001	56,000	59,320	59,057	9.51	2,883	68M	4T
1405/01/01	56,001	56,000	59,320	59,057	9.51	2,883	68M	4T
1404/12/27	56,001	56,000	59,320	59,057	9.51	2,883	68M	4T
1404/12/26	50,482	50,482	55,100	53,928	6.83	1,368	9M	498B
1404/12/25	49,298	49,298	51,068	50,482	(7.84)	2,634	35M	2T
1404/12/24	54,775	54,775	54,775	54,775	(10.0)	2,260	54M	3T
1404/12/06	61,680	60,300	61,800	60,861	(0.84)	4,167	19M	1T
1404/12/05	61,200	61,084	61,999	61,376	0.44	3,703	29M	2T
1404/12/04	61,850	60,600	61,850	61,107	(0.85)	4,637	38M	2T
1404/12/03	62,000	61,092	62,100	61,631	(0.61)	3,856	18M	1T
1404/12/02	62,000	61,726	62,498	62,012	2.06	4,480	19M	1T
1404/11/29	60,899	60,471	61,230	60,758	1.26	2,579	9M	552B
1404/11/28	59,985	58,714	61,250	60,003	(0.88)	4,957	20M	1T
1404/11/27	61,050	60,160	61,050	60,538	(0.8)	3,113	11M	652B
1404/11/26	61,200	60,455	61,644	61,024	1.70	3,233	15M	928B
1404/11/25	60,950	59,660	60,950	60,002	(2.26)	4,219	15M	913B
1404/11/21	61,744	61,065	62,090	61,389	0.02	4,716	22M	1T
1404/11/20	61,200	60,386	61,889	61,377	4.81	5,630	41M	3T
1404/11/19	57,540	57,540	59,500	58,558	2.80	4,698	16M	943B
1404/11/18	56,150	55,300	57,540	56,964	0.01	4,137	22M	1T
1404/11/14	56,700	56,502	57,498	56,958	3.63	5,231	24M	1T
1404/11/13	56,400	53,103	56,500	54,964	(6.22)	9,908	50M	3T
1404/11/12	58,500	57,450	60,150	58,607	(1.51)	7,375	53M	3T
1404/11/11	55,999	55,999	60,980	59,507	(4.35)	9,074	61M	4T
1404/11/08	63,220	60,420	63,220	62,215	7.27	10,735	82M	5T
1404/11/07	56,899	56,601	58,900	58,001	6.08	9,324	62M	4T
1404/11/06	53,501	53,501	55,120	54,676	4.07	9,086	62M	3T
1404/11/05	52,500	51,110	52,759	52,538	0.60	4,340	27M	1T
1404/11/04	52,500	51,814	52,880	52,226	3.23	4,374	21M	1T
1404/11/01	51,200	50,200	51,200	50,592	3.49	4,077	21M	1T
1404/10/30	48,600	48,500	49,373	48,887	(0.4)	2,790	17M	846B
1404/10/29	49,500	48,718	49,500	49,083	0.89	2,876	10M	471B
1404/10/28	48,607	48,265	49,199	48,652	(1.83)	3,887	16M	770B
1404/10/24	49,687	49,296	49,966	49,560	0.21	3,432	18M	888B
1404/10/23	49,750	49,035	50,298	49,454	(1.84)	5,667	26M	1T
1404/10/22	51,500	49,750	51,500	50,382	1.84	4,411	20M	1T
1404/10/21	47,610	47,610	50,020	49,472	4.11	3,612	22M	1T
1404/10/20	50,000	46,502	50,000	47,521	(7.2)	6,314	36M	2T
1404/10/17	51,599	50,300	51,750	51,206	(1.59)	5,691	33M	2T
1404/10/16	52,540	51,000	52,780	52,033	5.51	8,575	68M	4T
1404/10/15	48,822	48,035	49,949	49,318	6.06	8,298	82M	4T
1404/10/14	46,200	45,701	47,199	46,499	2.17	3,864	24M	1T
1404/10/10	45,501	44,427	46,598	45,512	(1.98)	5,415	26M	1T
1404/10/09	45,100	44,812	47,700	46,430	(0.19)	7,004	47M	2T
1404/10/08	46,600	44,755	48,100	46,519	(6.45)	10,425	61M	3T
1404/10/07	49,319	47,000	51,239	49,727	3.17	13,089	98M	5T
1404/10/06	47,890	47,790	48,507	48,200	3.50	6,839	65M	3T
1404/10/03	45,520	45,520	46,892	46,568	3.78	8,365	63M	3T
1404/10/02	44,120	44,120	45,317	44,873	4.18	7,300	42M	2T
1404/10/01	42,706	42,705	43,448	43,072	2.52	5,275	28M	1T
1404/09/30	41,490	41,310	42,410	42,013	(0.69)	6,293	60M	3T
1404/09/29	42,650	41,802	42,830	42,307	0.38	5,995	39M	2T
1404/09/26	41,998	41,700	42,350	42,145	2.97	5,305	43M	2T
1404/09/25	40,980	40,675	41,190	40,930	(3.64)	5,937	32M	1T
1404/09/24	43,000	41,726	43,305	42,474	1.15	10,458	59M	3T
1404/09/23	41,719	41,500	42,242	41,990	(0.37)	3,752	21M	871B
1404/09/22	41,800	41,610	42,499	42,145	4.97	8,075	80M	3T
1404/09/19	39,469	39,050	40,637	40,149	(0.13)	5,258	57M	2T
1404/09/18	40,750	39,265	40,750	40,201	(1.27)	7,936	48M	2T
1404/09/17	40,737	40,483	40,951	40,717	0.20	5,150	41M	2T
1404/09/16	40,806	40,280	41,031	40,637	0.0	7,493	62M	3T
1404/09/15	40,485	40,430	40,757	40,637	1.23	4,903	30M	1T
1404/09/12	40,100	40,000	40,270	40,142	2.52	5,152	41M	2T
1404/09/11	39,300	38,803	39,570	39,155	(1.72)	6,478	50M	2T
1404/09/10	39,550	39,100	40,180	39,842	2.50	6,465	41M	2T
1404/09/09	39,400	38,685	39,400	38,871	2.10	6,821	56M	2T
1404/09/08	37,800	37,800	38,326	38,072	2.48	7,904	74M	3T
1404/09/05	37,091	36,910	37,280	37,150	1.26	4,832	21M	777B
1404/09/04	36,799	36,538	36,900	36,688	0.23	4,678	26M	941B
1404/09/02	36,400	36,303	36,680	36,605	0.77	5,200	140M	5T
1404/09/01	36,650	36,223	36,650	36,324	(1.11)	7,313	47M	2T
1404/08/28	36,600	36,440	36,870	36,731	1.51	4,021	25M	912B
1404/08/27	36,265	36,030	36,354	36,186	(0.57)	6,239	50M	2T
1404/08/26	36,300	36,100	36,500	36,395	0.59	4,705	60M	2T
1404/08/25	36,310	36,110	36,380	36,181	(1.64)	7,781	51M	2T
1404/08/24	36,900	36,500	37,148	36,785	(0.77)	5,359	23M	850B
1404/08/21	37,501	36,700	37,525	37,071	3.37	4,995	34M	1T
1404/08/20	35,222	35,222	36,100	35,862	4.16	5,236	29M	1T
1404/08/19	34,400	34,334	34,660	34,430	0.77	3,247	26M	898B
1404/08/18	34,200	34,110	34,240	34,166	0.18	1,723	8M	270B
1404/08/17	34,114	33,944	34,170	34,104	(0.03)	2,910	25M	845B
1404/08/14	34,319	34,040	34,319	34,114	(0.38)	1,751	10M	336B
1404/08/13	34,012	34,012	34,350	34,243	0.63	2,098	13M	434B
1404/08/12	34,000	33,900	34,129	34,029	(0.11)	3,114	17M	589B
1404/08/11	34,206	33,970	34,206	34,066	0.03	2,742	14M	464B
1404/08/10	34,123	33,908	34,247	34,056	0.30	3,227	16M	561B
1404/08/07	34,298	33,750	34,298	33,954	2.03	3,197	19M	640B
1404/08/06	33,770	33,000	33,770	33,277	(3.05)	5,477	26M	872B
1404/08/05	34,499	34,163	34,499	34,324	(1.11)	4,057	34M	1T
1404/08/04	34,499	34,451	34,920	34,708	2.05	4,190	29M	1000B
1404/08/03	33,780	33,480	34,385	34,011	(0.17)	4,540	38M	1T
1404/07/30	34,500	33,800	34,500	34,069	(2.74)	6,364	24M	827B
1404/07/29	35,061	34,605	35,199	35,030	0.34	3,988	44M	2T
1404/07/28	35,000	34,722	35,176	34,913	(1.01)	4,230	22M	770B
1404/07/27	34,999	34,999	35,500	35,270	2.02	4,296	37M	1T
1404/07/26	34,851	34,460	34,851	34,572	(2.45)	7,249	32M	1T
1404/07/23	35,500	35,210	35,750	35,439	1.64	3,506	22M	788B
1404/07/22	34,990	34,609	35,290	34,868	(0.9)	5,492	21M	718B
1404/07/21	35,109	34,799	35,530	35,183	1.92	4,483	38M	1T
1404/07/20	34,800	34,022	35,000	34,519	(2.63)	6,029	45M	2T
1404/07/19	35,788	35,177	35,788	35,453	(1.37)	5,270	28M	1T
1404/07/16	35,910	35,810	36,048	35,944	4.64	5,029	34M	1T
1404/07/15	33,899	33,890	34,850	34,349	1.23	4,342	30M	1T
1404/07/14	34,455	33,650	34,550	33,931	(1.28)	6,244	40M	1T
1404/07/13	34,250	34,020	34,646	34,371	(0.04)	4,643	31M	1T
1404/07/12	34,500	34,100	34,777	34,385	(1.88)	7,685	55M	2T
1404/07/09	34,796	34,516	35,291	35,043	3.56	6,307	45M	2T
1404/07/08	33,792	33,533	34,250	33,838	1.83	4,886	34M	1T
1404/07/07	32,323	32,323	33,549	33,229	1.77	3,994	30M	987B
1404/07/06	33,000	32,077	33,080	32,651	(2.0)	7,768	62M	2T
1404/07/05	33,278	32,615	33,838	33,316	2.36	7,729	69M	2T
1404/07/02	33,100	32,450	33,120	32,548	4.69	8,204	85M	3T
1404/07/01	30,390	30,351	31,600	31,090	1.90	5,440	45M	1T
1404/06/31	30,500	30,310	30,710	30,510	(1.35)	5,636	53M	2T
1404/06/30	31,009	30,620	31,090	30,926	2.02	10,531	118M	4T
1404/06/29	30,996	30,175	30,996	30,314	5.51	11,381	166M	5T
1404/06/26	28,800	28,538	28,887	28,730	(0.03)	2,957	26M	744B
1404/06/25	28,970	28,556	28,970	28,739	2.22	3,989	34M	968B
1404/06/24	28,175	27,797	28,279	28,115	1.41	3,634	27M	753B
1404/06/23	27,630	27,612	27,863	27,724	0.12	3,818	30M	826B
1404/06/22	27,810	27,502	28,380	27,691	(2.96)	8,904	60M	2T
1404/06/18	28,500	28,120	28,969	28,536	(1.02)	4,171	40M	1T
1404/06/17	29,200	28,440	29,200	28,831	(0.1)	6,685	64M	2T
1404/06/16	28,697	28,627	28,994	28,859	1.50	6,385	76M	2T
1404/06/15	28,410	28,307	28,598	28,433	0.71	6,953	75M	2T
1404/06/12	27,870	27,751	28,365	28,233	0.84	3,860	33M	938B
1404/06/11	27,950	27,812	28,193	27,999	(1.45)	6,519	64M	2T
1404/06/09	28,032	27,783	28,685	28,411	1.35	5,802	61M	2T
1404/06/08	29,197	27,702	29,197	28,033	5.22	8,520	92M	3T
1404/06/05	26,250	26,250	26,999	26,642	3.24	5,527	57M	2T
1404/06/04	25,750	25,500	25,905	25,805	0.17	6,671	111M	3T
1404/06/03	25,960	25,576	26,099	25,761	0.88	13,132	160M	4T
1404/06/01	25,350	25,286	25,600	25,537	1.01	5,461	70M	2T
1404/05/29	25,303	25,203	25,350	25,282	0.86	2,999	22M	554B
1404/05/28	25,200	24,941	25,200	25,067	0.51	2,415	16M	394B
1404/05/27	24,903	24,890	25,000	24,941	0.44	1,776	10M	254B
1404/05/26	24,910	24,703	24,910	24,832	0.98	2,980	23M	573B
1404/05/25	24,710	24,475	24,795	24,590	(2.16)	4,705	25M	607B
1404/05/22	24,993	24,993	25,275	25,132	1.64	3,058	16M	414B
1404/05/21	24,827	24,600	24,840	24,727	(0.58)	2,083	9M	222B
1404/05/20	24,870	24,800	24,990	24,872	1.14	2,943	26M	650B
1404/05/19	24,560	24,473	24,965	24,591	(1.09)	6,795	67M	2T
1404/05/18	25,275	24,701	25,275	24,862	(1.85)	4,155	26M	645B
1404/05/15	25,340	24,923	25,485	25,331	0.01	3,182	32M	817B
1404/05/14	25,730	24,762	25,820	25,328	0.21	6,315	69M	2T
1404/05/13	25,133	24,918	25,570	25,274	0.55	3,306	22M	564B
1404/05/12	25,100	25,000	25,388	25,136	2.68	6,875	92M	2T
1404/05/11	24,277	24,277	24,694	24,481	2.61	5,511	61M	1T
1404/05/08	23,799	23,700	23,970	23,859	0.19	2,837	18M	432B
1404/05/07	23,860	23,753	23,920	23,813	0.40	2,351	18M	440B
1404/05/06	23,500	23,470	23,820	23,719	1.97	3,486	32M	761B
1404/05/05	23,504	23,169	23,504	23,261	(1.03)	5,761	48M	1T
1404/05/04	23,800	23,420	23,859	23,504	(1.75)	3,631	23M	530B
1404/05/01	24,000	23,864	24,130	23,923	0.46	1,922	14M	333B
1404/04/31	23,800	23,701	24,000	23,813	1.53	1,967	13M	316B
1404/04/30	23,497	23,311	23,565	23,453	1.10	2,055	21M	483B
1404/04/29	23,199	23,100	23,399	23,197	(1.17)	3,274	27M	627B
1404/04/28	23,500	23,301	23,550	23,472	(0.34)	2,655	63M	1T
1404/04/25	23,470	23,311	23,831	23,552	(0.25)	1,843	35M	826B
1404/04/24	23,785	23,472	23,979	23,612	(1.14)	2,507	24M	562B
1404/04/23	23,620	23,560	24,094	23,885	2.94	3,929	39M	938B
1404/04/22	22,900	22,900	23,697	23,203	1.02	4,603	43M	987B
1404/04/21	22,951	22,777	23,149	22,968	(0.64)	2,374	12M	281B
1404/04/18	23,200	23,000	23,299	23,115	0.64	1,919	12M	282B
1404/04/17	22,810	22,700	23,150	22,968	(0.92)	2,492	15M	341B
1404/04/16	23,397	22,860	23,397	23,181	(2.66)	3,630	22M	511B
1404/04/11	23,169	23,110	24,220	23,814	(2.97)	4,017	29M	686B
1404/04/10	24,920	23,899	25,040	24,542	1.55	8,244	75M	2T
1404/04/09	24,001	23,908	24,355	24,167	6.42	5,613	40M	969B
1404/04/08	21,991	21,991	23,300	22,709	4.39	5,779	43M	987B
1404/04/07	21,800	21,600	22,464	21,755	1.37	3,922	37M	795B
1404/03/21	21,385	21,350	21,600	21,460	1.14	1,592	10M	205B
1404/03/20	21,370	21,151	21,370	21,219	(2.09)	1,650	7M	148B
1404/03/19	21,503	21,503	21,813	21,671	1.34	2,279	10M	219B
1404/03/18	21,235	21,234	21,458	21,385	(0.21)	1,666	9M	195B
1404/03/17	21,950	21,234	21,950	21,429	0.53	2,163	13M	277B
1404/03/13	21,278	21,190	21,399	21,317	1.40	1,735	9M	196B
1404/03/12	20,785	20,732	21,224	21,023	1.41	2,130	12M	261B
1404/03/11	20,900	20,610	20,900	20,731	(0.15)	1,550	6M	129B
1404/03/10	20,930	20,681	20,930	20,763	(0.7)	1,861	10M	211B
1404/03/07	20,925	20,733	21,000	20,909	0.42	1,645	21M	436B
1404/03/06	20,768	20,732	20,900	20,821	0.26	1,432	9M	178B
1404/03/05	20,790	20,672	20,849	20,768	(1.63)	2,531	14M	281B
1404/03/04	21,246	21,000	21,260	21,113	(0.67)	1,539	11M	230B
1404/03/03	21,214	21,111	21,380	21,255	(1.08)	1,880	11M	244B
1404/02/31	21,738	21,195	21,968	21,486	0.55	3,044	23M	486B
1404/02/30	21,011	21,011	21,840	21,369	5.10	6,376	61M	1T
1404/02/29	20,402	20,100	20,500	20,332	1.77	2,401	19M	394B
1404/02/28	20,479	19,616	20,479	19,978	(2.79)	5,201	31M	610B
1404/02/27	20,898	20,445	20,900	20,552	(2.65)	3,715	14M	297B
1404/02/24	21,220	20,914	21,339	21,112	(1.12)	3,973	13M	270B
1404/02/23	21,465	21,222	21,499	21,352	0.47	2,341	18M	388B
1404/02/22	21,000	21,000	21,430	21,252	(3.83)	3,370	19M	412B
1404/02/21	22,250	21,100	22,641	22,099	1.08	5,650	39M	851B
1404/02/20	21,689	21,605	22,022	21,862	1.91	3,466	41M	901B
1404/02/17	20,999	20,950	21,700	21,453	0.58	2,613	18M	383B
1404/02/16	21,498	21,181	21,498	21,330	(3.07)	3,332	19M	411B
1404/02/15	22,400	21,458	22,400	22,005	(1.53)	4,698	27M	585B
1404/02/14	22,250	22,100	22,580	22,348	1.66	5,333	36M	793B
1404/02/13	22,196	21,702	22,270	21,982	6.85	5,666	68M	1T
1404/02/10	20,550	20,465	20,690	20,572	1.52	3,058	19M	384B
1404/02/09	20,099	19,938	20,500	20,263	0.82	2,416	18M	360B
1404/02/08	20,100	19,903	20,270	20,099	(0.89)	2,578	24M	485B
1404/02/07	20,699	20,000	20,784	20,279	3.46	4,049	40M	817B
1404/02/06	19,150	19,060	20,000	19,600	1.54	3,935	24M	468B
1404/02/03	19,100	19,006	19,590	19,303	(1.97)	2,900	15M	290B
1404/02/02	20,200	19,505	20,200	19,690	(1.81)	4,825	38M	741B
1404/02/01	20,200	19,823	20,289	20,053	3.74	3,996	29M	586B
1404/01/31	19,600	19,000	19,750	19,330	(6.79)	7,056	55M	1T
1404/01/30	21,000	20,000	21,200	20,739	(3.83)	6,521	39M	805B
1404/01/27	22,090	21,385	22,159	21,566	(1.61)	4,577	30M	651B
1404/01/26	22,576	21,189	22,700	21,919	2.56	7,265	47M	1T
1404/01/25	20,744	20,744	21,589	21,371	2.90	6,177	48M	1T
1404/01/24	20,745	20,744	21,113	20,769	(9.89)	6,462	70M	1T
1404/01/23	23,890	21,743	23,890	23,048	(4.59)	8,343	51M	1T
1404/01/20	24,960	23,500	24,960	24,158	(0.24)	7,311	52M	1T
1404/01/19	24,120	24,120	24,682	24,215	(9.64)	10,475	74M	2T
1404/01/18	26,701	26,398	27,089	26,799	2.24	7,064	49M	1T
1404/01/17	25,570	25,500	26,489	26,213	1.66	6,043	57M	1T
1404/01/16	25,777	25,400	26,312	25,785	(5.87)	9,458	57M	1T
1404/01/10	27,806	27,111	28,000	27,392	(2.37)	7,331	36M	993B
1404/01/09	27,880	27,440	28,420	28,056	5.99	6,612	45M	1T
1404/01/06	26,020	26,001	26,870	26,471	3.80	3,805	30M	784B
1404/01/05	24,995	24,700	25,995	25,501	(1.0)	4,556	31M	778B
1403/12/28	25,802	25,411	26,000	25,759	7.15	8,599	71M	2T
1403/12/27	24,000	23,667	24,199	24,040	4.99	8,331	87M	2T
1403/12/26	22,600	22,555	23,115	22,898	2.37	3,959	25M	561B
1403/12/25	22,400	22,200	22,500	22,368	0.22	3,617	23M	505B
1403/12/22	22,472	22,200	22,472	22,319	(0.33)	3,072	37M	815B
1403/12/21	22,500	22,260	22,650	22,393	(1.47)	4,528	30M	682B
1403/12/20	23,300	22,590	23,347	22,728	(1.38)	5,462	37M	833B
1403/12/19	23,100	22,451	23,250	23,045	3.68	5,054	42M	974B
1403/12/18	22,500	22,133	22,990	22,226	3.72	4,552	36M	791B
1403/12/15	21,410	21,333	21,690	21,429	(2.28)	4,344	17M	361B
1403/12/14	21,900	21,801	22,077	21,928	1.98	2,650	17M	379B
1403/12/13	21,660	21,282	21,688	21,502	(1.97)	4,009	22M	478B
1403/12/12	22,166	21,401	22,260	21,934	(0.22)	4,997	28M	607B
1403/12/11	22,000	21,725	22,304	21,983	(4.13)	7,867	40M	879B
1403/12/08	22,650	22,650	23,148	22,930	2.15	3,710	25M	571B
1403/12/07	22,700	22,288	22,700	22,447	(3.58)	6,861	36M	808B
1403/12/06	23,551	23,111	23,640	23,280	(0.37)	6,479	35M	825B
1403/12/05	24,100	22,950	24,100	23,367	(4.79)	8,147	34M	795B
1403/12/04	24,995	24,150	25,000	24,543	3.71	7,612	47M	1T
1403/12/01	23,190	23,190	24,000	23,665	4.47	5,001	36M	844B
1403/11/30	22,280	22,280	22,800	22,652	2.31	3,276	17M	395B
1403/11/29	22,089	22,000	22,287	22,141	1.34	3,384	22M	497B
1403/11/28	21,832	21,550	22,069	21,849	0.08	3,538	24M	515B
1403/11/27	21,425	21,425	22,099	21,832	1.90	5,529	41M	895B
1403/11/23	22,800	20,630	22,800	21,424	(1.53)	10,261	75M	2T
1403/11/21	21,842	21,445	21,842	21,757	9.57	7,066	69M	1T
1403/11/17	19,750	19,700	19,958	19,857	3.36	4,168	34M	668B
1403/11/16	19,200	19,150	19,250	19,211	0.42	2,495	15M	295B
1403/11/15	19,180	19,065	19,267	19,131	0.30	3,624	28M	535B
1403/11/14	18,992	18,953	19,140	19,074	0.81	4,357	36M	691B
1403/11/13	19,000	18,857	19,000	18,920	1.98	3,426	22M	410B
1403/11/10	18,720	18,400	18,720	18,552	(0.43)	4,343	31M	579B
1403/11/08	18,555	18,504	18,784	18,633	(0.54)	3,846	23M	428B
1403/11/07	18,700	18,640	18,817	18,734	0.02	4,401	28M	518B
1403/11/06	18,849	18,551	18,960	18,731	1.30	5,888	38M	703B
1403/11/03	18,370	18,363	18,659	18,491	2.39	4,302	41M	757B
1403/11/02	17,900	17,900	18,190	18,060	1.73	3,261	29M	532B
1403/11/01	17,712	17,703	17,828	17,753	0.40	3,012	21M	375B
1403/10/30	17,820	17,581	17,870	17,682	0.87	3,473	38M	680B
1403/10/29	17,390	17,377	17,720	17,529	(0.11)	3,852	48M	845B
1403/10/26	17,490	17,400	17,616	17,548	(0.39)	3,834	68M	1T
1403/10/24	17,498	17,498	17,650	17,616	0.92	2,832	16M	275B
1403/10/23	17,470	17,310	17,550	17,455	(0.53)	4,003	31M	538B
1403/10/22	17,610	17,471	17,628	17,548	2.45	4,983	43M	754B
1403/10/19	16,980	16,951	17,222	17,128	1.29	4,686	66M	1T
1403/10/18	16,852	16,826	17,010	16,910	0.88	4,555	37M	624B
1403/10/17	16,621	16,532	16,954	16,762	0.37	3,851	43M	727B
1403/10/16	16,738	16,650	16,770	16,700	(0.3)	2,945	19M	312B
1403/10/15	16,840	16,624	16,924	16,750	(1.12)	6,413	41M	692B
1403/10/12	17,020	16,850	17,020	16,939	(0.42)	3,870	26M	448B
1403/10/11	17,003	16,901	17,055	17,010	1.46	3,898	27M	458B
1403/10/10	16,511	16,461	17,060	16,765	(1.34)	5,868	44M	742B
1403/10/09	17,499	16,786	17,499	16,992	(2.18)	9,120	108M	2T
1403/10/08	17,400	17,320	17,470	17,371	2.09	6,037	52M	895B
1403/10/05	17,000	16,778	17,160	17,015	(1.0)	4,139	30M	516B
1403/10/04	17,400	17,101	17,400	17,187	1.15	3,770	26M	453B
1403/10/03	17,020	16,810	17,050	16,992	3.48	4,287	41M	701B
1403/10/02	16,399	16,110	16,612	16,420	(1.3)	5,442	41M	673B
1403/10/01	16,989	16,534	16,989	16,636	(2.92)	8,391	55M	915B
1403/09/28	17,270	17,048	17,299	17,136	(1.48)	5,321	34M	589B
1403/09/27	17,667	17,053	17,739	17,393	0.25	8,633	53M	930B
1403/09/26	17,200	17,200	17,469	17,350	1.04	4,491	41M	714B
1403/09/25	17,692	17,001	17,692	17,172	(0.49)	9,559	62M	1T
1403/09/24	17,038	17,033	17,397	17,256	2.68	6,413	63M	1T
1403/09/21	16,640	16,600	16,909	16,806	3.41	4,657	37M	622B
1403/09/20	16,181	16,175	16,350	16,252	1.10	4,599	45M	737B
1403/09/19	16,299	16,020	16,299	16,075	0.26	6,999	83M	1T
1403/09/18	16,058	15,939	16,081	16,034	1.73	10,379	99M	2T
1403/09/17	15,898	15,727	15,898	15,761	(1.04)	5,913	94M	1T
1403/09/14	15,930	15,896	15,950	15,926	0.32	3,643	26M	421B
1403/09/13	15,905	15,836	15,939	15,875	0.94	5,385	77M	1T
1403/09/12	15,669	15,668	15,780	15,727	0.50	4,059	42M	656B
1403/09/11	15,711	15,550	15,773	15,648	(0.88)	2,529	20M	307B
1403/09/10	15,670	15,670	15,877	15,787	2.41	3,513	32M	503B
1403/09/07	15,420	15,324	15,474	15,415	0.71	2,718	27M	416B
1403/09/06	15,299	15,151	15,410	15,307	(0.12)	3,202	26M	392B
1403/09/05	15,120	15,120	15,566	15,326	(1.95)	4,437	29M	448B
1403/09/04	15,893	15,496	15,906	15,631	(1.83)	7,957	66M	1T
1403/09/03	15,950	15,811	15,978	15,922	2.72	4,659	35M	559B
1403/08/30	15,680	15,284	15,680	15,500	2.53	4,832	48M	749B
1403/08/29	14,910	14,910	15,280	15,118	1.96	3,887	35M	536B
1403/08/28	14,800	14,778	14,875	14,828	0.39	3,007	25M	377B
1403/08/27	14,790	14,712	14,850	14,771	(0.2)	2,691	15M	228B
1403/08/26	15,011	14,700	15,011	14,800	(1.48)	5,057	28M	409B
1403/08/23	15,098	14,950	15,098	15,022	1.71	4,270	37M	558B
1403/08/22	14,600	14,600	14,900	14,769	0.89	6,305	57M	841B
1403/08/21	14,600	14,516	14,840	14,639	(3.13)	5,652	53M	781B
1403/08/20	15,220	14,995	15,300	15,112	(2.77)	6,731	51M	764B
1403/08/19	15,598	15,474	15,598	15,542	(2.14)	4,445	27M	421B
1403/08/16	15,988	15,800	15,989	15,882	2.56	4,509	51M	816B
1403/08/15	15,500	15,425	15,554	15,485	(0.8)	3,480	37M	577B
1403/08/14	15,751	15,488	15,793	15,610	(2.95)	6,958	44M	685B
1403/08/13	16,260	16,049	16,294	16,084	2.34	6,509	82M	1T
1403/08/12	15,510	15,435	15,833	15,717	(0.97)	4,559	38M	605B
1403/08/09	16,090	15,679	16,090	15,871	0.53	6,128	50M	786B
1403/08/08	15,731	15,657	15,920	15,788	3.06	6,191	55M	861B
1403/08/07	15,310	15,175	15,392	15,319	3.42	4,657	55M	835B
1403/08/06	14,863	14,511	14,945	14,813	2.41	5,719	62M	912B
1403/08/05	14,312	14,312	14,706	14,465	(7.94)	9,182	85M	1T
1403/08/02	15,601	15,601	15,920	15,712	1.97	6,732	65M	1T
1403/08/01	15,495	15,204	15,524	15,409	(0.03)	5,321	46M	711B
1403/07/30	15,480	15,281	15,549	15,414	(0.17)	5,103	34M	531B
1403/07/29	15,500	15,260	15,519	15,441	2.57	5,260	38M	587B
1403/07/28	14,970	14,922	15,140	15,054	2.79	4,105	30M	444B
1403/07/25	14,610	14,597	14,718	14,645	1.54	2,873	19M	276B
1403/07/24	14,510	14,362	14,510	14,423	(0.66)	3,008	21M	302B
1403/07/23	14,520	14,422	14,650	14,519	1.89	3,626	31M	445B
1403/07/22	14,200	14,160	14,300	14,249	0.80	2,142	16M	227B
1403/07/21	14,139	14,060	14,205	14,136	(0.16)	2,703	19M	267B
1403/07/18	14,100	14,055	14,248	14,159	0.16	2,513	19M	274B
1403/07/17	14,199	14,000	14,200	14,137	(1.28)	3,048	26M	367B
1403/07/16	14,398	14,250	14,440	14,320	(2.04)	4,521	34M	484B
1403/07/15	14,450	14,450	14,675	14,618	3.02	5,302	49M	712B
1403/07/14	13,933	13,850	14,283	14,190	0.50	6,842	126M	2T
1403/07/11	14,140	14,022	14,212	14,120	1.31	5,127	64M	907B
1403/07/10	13,900	13,900	14,090	13,938	1.21	2,535	36M	497B
1403/07/09	13,620	13,620	13,831	13,772	0.74	3,161	50M	695B
1403/07/08	13,850	13,600	13,850	13,671	(2.34)	3,259	27M	366B
1403/07/07	14,150	13,901	14,159	13,998	4.28	4,026	36M	509B
1403/07/04	13,520	13,350	13,520	13,424	(1.21)	3,330	26M	345B
1403/07/03	13,491	13,435	13,700	13,588	2.42	3,684	30M	408B
1403/07/02	13,251	13,200	13,330	13,267	0.85	2,802	24M	321B
1403/07/01	13,200	13,115	13,233	13,155	1.22	3,348	35M	460B
1403/06/28	12,950	12,928	13,019	12,997	0.58	2,559	48M	627B
1403/06/27	12,915	12,870	12,932	12,922	0.49	1,643	15M	200B
1403/06/26	12,800	12,791	12,899	12,859	0.54	1,599	19M	243B
1403/06/25	12,840	12,774	12,840	12,790	(0.75)	2,562	35M	444B
1403/06/24	12,903	12,813	12,917	12,887	1.20	3,532	103M	1T
1403/06/21	12,705	12,700	12,753	12,734	0.66	1,831	24M	304B
1403/06/20	12,641	12,631	12,690	12,650	(0.11)	1,828	9M	120B
1403/06/19	12,699	12,589	12,715	12,664	(0.06)	1,890	15M	191B
1403/06/18	12,750	12,653	12,750	12,671	(0.61)	1,941	13M	167B
1403/06/17	12,900	12,728	12,900	12,749	(1.39)	3,075	27M	350B
1403/06/13	13,002	12,895	13,002	12,929	0.18	2,093	17M	225B
1403/06/11	12,989	12,821	12,998	12,906	0.94	2,066	16M	205B
1403/06/10	12,764	12,738	12,835	12,786	0.45	1,883	13M	167B
1403/06/07	12,713	12,700	12,770	12,729	0.13	1,938	15M	187B
1403/06/06	12,866	12,677	12,866	12,712	(1.17)	3,190	26M	325B
1403/06/05	13,000	12,767	13,000	12,863	1.78	2,412	16M	208B
1403/06/03	12,665	12,520	12,756	12,638	1.22	2,231	19M	238B
1403/05/31	12,507	12,440	12,509	12,486	(0.02)	1,774	12M	145B
1403/05/30	12,540	12,433	12,550	12,489	0.15	2,517	23M	285B
1403/05/29	12,509	12,420	12,509	12,470	1.75	2,387	21M	266B
1403/05/28	12,201	12,107	12,360	12,255	0.22	2,141	14M	172B
1403/05/27	12,370	12,191	12,370	12,228	(0.54)	4,207	31M	375B
1403/05/24	12,189	12,189	12,350	12,295	(0.11)	1,634	11M	131B
1403/05/23	12,398	12,262	12,398	12,309	(0.85)	2,219	13M	161B
1403/05/22	12,320	12,315	12,465	12,415	1.21	1,622	16M	199B
1403/05/21	12,400	12,198	12,400	12,267	(1.9)	2,246	11M	132B
1403/05/20	12,670	12,450	12,670	12,505	(2.18)	2,271	13M	168B
1403/05/16	12,780	12,750	12,848	12,784	0.61	1,526	15M	197B
1403/05/15	12,603	12,603	12,761	12,707	0.07	1,937	20M	260B
1403/05/14	12,820	12,552	12,820	12,698	(1.57)	2,823	20M	250B
1403/05/13	12,749	12,723	12,988	12,900	2.02	3,523	41M	534B
1403/05/10	12,642	12,570	12,800	12,645	2.31	3,294	43M	541B
1403/05/09	12,405	12,300	12,420	12,359	0.52	2,279	23M	284B
1403/05/08	12,215	12,215	12,380	12,295	1.14	3,627	59M	723B
1403/05/06	12,183	12,144	12,189	12,156	0.07	2,174	19M	227B
1403/05/03	12,177	12,100	12,177	12,147	0.25	1,437	10M	122B
1403/05/02	12,150	12,096	12,179	12,117	0.56	2,261	32M	385B
1403/05/01	12,100	12,036	12,100	12,050	(0.3)	2,264	21M	256B
1403/04/31	12,085	12,050	12,195	12,086	0.26	1,819	19M	227B
1403/04/30	12,170	12,040	12,170	12,055	(1.78)	2,291	16M	189B
1403/04/27	12,350	12,230	12,393	12,274	0.59	1,477	12M	147B
1403/04/24	12,200	12,160	12,379	12,202	0.74	1,419	14M	168B
1403/04/23	12,299	12,061	12,300	12,112	(0.96)	1,669	8M	97B
1403/04/20	12,238	12,199	12,280	12,229	(0.08)	1,219	6M	79B
1403/04/19	12,390	12,182	12,390	12,239	(1.17)	1,417	4M	54B
1403/04/18	12,400	12,281	12,479	12,384	(0.63)	1,207	5M	56B
1403/04/17	12,450	12,399	12,570	12,462	1.53	1,169	8M	101B
1403/04/16	12,500	11,951	12,501	12,274	(5.23)	3,971	23M	287B
1403/04/13	13,150	12,892	13,150	12,951	(1.95)	1,832	11M	137B
1403/04/12	13,258	13,150	13,295	13,208	0.16	1,294	7M	95B
1403/04/11	13,270	13,120	13,270	13,187	(0.22)	1,664	12M	156B
1403/04/10	13,150	13,150	13,300	13,216	3.21	1,994	13M	171B
1403/04/09	12,790	12,680	12,933	12,805	1.03	1,114	7M	84B
1403/04/06	12,608	12,487	12,811	12,674	(0.98)	1,820	13M	165B
1403/04/04	12,790	12,652	12,877	12,800	3.51	2,163	16M	205B
1403/04/03	12,377	12,260	12,439	12,366	1.57	2,388	32M	392B
1403/04/02	12,167	12,125	12,230	12,175	0.50	1,534	14M	173B
1403/03/30	12,107	12,104	12,160	12,115	(0.06)	1,066	8M	98B
1403/03/29	12,070	12,047	12,249	12,122	(0.07)	956	11M	139B
1403/03/27	12,240	12,072	12,240	12,130	0.31	614	3M	37B
1403/03/26	12,068	12,068	12,137	12,093	0.23	827	3M	36B
1403/03/23	12,055	12,031	12,143	12,065	(0.64)	1,003	4M	45B
1403/03/22	12,187	12,083	12,187	12,143	(0.65)	1,339	5M	58B
1403/03/21	12,238	12,211	12,238	12,223	(0.41)	915	2M	29B
1403/03/20	12,289	12,251	12,339	12,273	0.29	541	2M	29B
1403/03/19	12,270	12,202	12,300	12,237	(1.62)	1,020	4M	53B
1403/03/16	12,450	12,410	12,499	12,439	(0.22)	848	4M	48B
1403/03/13	12,310	12,310	12,545	12,466	0.75	739	3M	39B
1403/03/12	12,500	12,281	12,500	12,373	(1.9)	1,280	4M	44B
1403/03/09	12,680	12,503	12,749	12,613	(0.19)	1,449	6M	75B
1403/03/08	12,480	12,480	12,789	12,637	2.56	2,798	24M	306B
1403/03/07	12,500	12,250	12,500	12,321	1.07	1,146	6M	71B
1403/03/06	12,278	12,150	12,279	12,191	(0.85)	1,246	5M	61B
1403/03/05	12,480	12,190	12,480	12,296	(2.89)	2,556	17M	207B
1403/03/01	12,671	12,500	12,740	12,662	1.31	1,164	9M	114B
1403/02/30	12,499	12,150	12,570	12,498	(0.46)	2,112	27M	332B
1403/02/29	12,555	12,510	12,589	12,556	(1.78)	2,097	9M	108B
1403/02/26	12,716	12,716	12,820	12,783	0.87	1,360	6M	81B
1403/02/25	12,502	12,501	12,730	12,673	0.97	1,141	8M	99B
1403/02/24	12,630	12,370	12,672	12,551	(1.52)	1,801	6M	75B
1403/02/23	12,979	12,710	12,979	12,745	(1.61)	1,796	6M	75B
1403/02/22	12,931	12,929	13,030	12,954	(0.3)	1,630	8M	104B
1403/02/19	13,010	12,900	13,040	12,993	(0.68)	1,688	5M	63B
1403/02/18	13,159	13,048	13,159	13,082	(0.48)	1,332	4M	47B
1403/02/17	13,100	13,072	13,200	13,145	1.19	1,537	11M	145B
1403/02/16	13,112	12,946	13,112	12,991	(0.92)	2,422	9M	112B
1403/02/12	13,180	12,995	13,196	13,111	(2.43)	1,925	7M	94B
1403/02/11	13,519	13,202	13,598	13,438	1.43	3,660	18M	243B
1403/02/10	13,145	13,130	13,360	13,249	1.77	3,891	30M	402B
1403/02/09	12,999	12,790	13,200	13,018	(0.31)	3,807	33M	435B
1403/02/08	13,329	13,001	13,329	13,058	(1.31)	2,375	9M	123B
1403/02/05	13,360	13,001	13,400	13,232	(0.91)	2,064	8M	108B
1403/02/04	13,470	13,200	13,479	13,353	(2.33)	2,862	10M	136B
1403/02/03	13,720	13,598	13,800	13,671	(1.11)	2,310	11M	149B
1403/02/02	13,805	13,725	13,860	13,825	1.29	2,086	13M	178B
1403/02/01	13,700	13,550	13,750	13,649	(4.39)	3,741	35M	480B
1403/01/29	14,248	14,000	14,349	14,275	0.40	2,142	18M	262B
1403/01/28	14,003	14,003	14,280	14,218	3.45	2,022	11M	163B
1403/01/27	13,339	13,339	14,150	13,744	(3.91)	3,229	17M	235B
1403/01/26	14,740	14,162	14,740	14,303	(1.02)	3,247	31M	442B
1403/01/25	14,500	14,290	14,660	14,451	5.36	4,481	35M	502B
1403/01/21	13,410	13,410	13,880	13,716	4.53	4,308	34M	461B
1403/01/20	13,220	12,940	13,490	13,122	(3.76)	5,925	28M	362B
1403/01/19	14,499	13,452	14,499	13,635	(5.11)	5,712	48M	651B
1403/01/18	14,450	14,085	14,900	14,369	2.58	5,447	34M	486B
1403/01/15	14,240	13,755	14,277	14,008	1.27	4,447	31M	429B
1403/01/14	13,700	13,695	14,150	13,832	6.45	3,993	25M	341B
1403/01/11	12,963	12,900	13,090	12,994	2.71	1,878	11M	145B
1403/01/08	12,616	12,592	12,740	12,651	1.80	1,444	10M	126B
1403/01/07	12,480	12,212	12,630	12,427	(0.84)	1,751	9M	107B
1403/01/06	12,850	12,400	12,850	12,532	(1.78)	1,865	7M	90B
1403/01/05	12,770	12,712	12,873	12,759	4.10	2,083	13M	161B
1402/12/28	12,116	12,110	12,340	12,256	2.55	2,310	17M	205B
1402/12/27	11,850	11,841	11,977	11,951	1.77	1,228	7M	88B
1402/12/26	11,716	11,600	11,841	11,743	0.90	1,361	14M	163B
1402/12/23	11,713	11,550	11,739	11,638	(0.56)	1,066	5M	61B
1402/12/22	11,782	11,628	11,782	11,703	(0.33)	924	5M	53B
1402/12/21	11,689	11,550	11,849	11,742	0.95	1,148	5M	61B
1402/12/20	11,860	11,580	11,860	11,631	(2.99)	1,821	8M	95B
1402/12/19	12,005	11,890	12,090	11,989	2.08	1,993	11M	126B
1402/12/16	11,855	11,601	11,855	11,745	0.10	2,649	44M	517B
1402/12/15	11,670	11,630	11,850	11,733	2.12	2,466	17M	203B
1402/12/14	11,450	11,416	11,560	11,489	1.70	1,626	10M	111B
1402/12/13	11,470	11,244	11,470	11,297	(2.24)	2,572	20M	231B
1402/12/12	11,611	11,364	11,800	11,556	1.69	2,577	18M	213B
1402/12/09	11,498	11,300	11,498	11,364	(0.9)	1,398	7M	78B
1402/12/08	11,600	11,414	11,600	11,467	(0.32)	1,405	7M	85B
1402/12/07	11,600	11,404	11,652	11,504	(0.63)	1,680	8M	97B
1402/12/05	11,600	11,488	11,653	11,577	1.14	1,421	8M	87B
1402/12/02	11,500	11,401	11,500	11,447	1.08	1,187	8M	89B
1402/12/01	11,490	11,251	11,490	11,325	(1.15)	1,627	7M	82B
1402/11/30	11,540	11,210	11,540	11,457	(0.3)	2,014	12M	138B
1402/11/29	11,335	11,335	11,589	11,491	2.83	2,019	13M	145B
1402/11/28	11,100	11,100	11,238	11,175	1.75	1,310	7M	79B
1402/11/25	11,001	10,931	11,069	10,983	(0.35)	869	3M	32B
1402/11/24	11,140	10,954	11,140	11,022	(0.37)	997	5M	53B
1402/11/23	11,000	10,914	11,121	11,063	2.30	1,147	6M	63B
1402/11/21	10,836	10,700	10,898	10,814	(0.16)	1,108	6M	65B
1402/11/18	10,750	10,661	10,900	10,831	2.13	1,814	20M	220B
1402/11/17	10,500	10,460	10,690	10,605	2.84	1,498	10M	103B
1402/11/16	10,432	10,271	10,500	10,312	(1.17)	2,109	31M	318B
1402/11/15	10,501	10,382	10,502	10,434	(1.51)	2,836	52M	539B
1402/11/14	10,880	10,501	10,880	10,594	(3.24)	2,602	13M	142B
1402/11/11	11,120	10,850	11,150	10,949	(3.32)	2,222	18M	199B
1402/11/10	11,400	11,013	11,497	11,325	0.38	3,351	38M	433B
1402/11/09	11,300	11,185	11,478	11,282	2.83	2,573	22M	248B
1402/11/08	11,199	10,870	11,199	10,972	(2.17)	2,351	15M	166B
1402/11/07	11,238	11,124	11,290	11,215	(0.23)	2,755	29M	322B
1402/11/04	11,445	11,100	11,500	11,241	(1.09)	2,974	22M	243B
1402/11/03	11,350	11,200	11,500	11,365	2.43	2,866	25M	288B
1402/11/02	11,199	10,954	11,220	11,095	(0.98)	3,383	21M	234B
1402/11/01	11,032	11,032	11,360	11,205	2.15	3,598	33M	368B
1402/10/30	11,023	10,786	11,071	10,969	(0.49)	2,127	18M	197B
1402/10/27	11,071	10,940	11,099	11,023	(0.43)	1,690	10M	107B
1402/10/26	11,000	10,900	11,200	11,071	2.03	2,590	24M	262B
1402/10/25	10,900	10,751	11,000	10,851	(3.03)	2,493	13M	146B
1402/10/24	11,700	10,785	11,700	11,190	(5.41)	6,457	34M	376B
1402/10/23	12,271	11,510	12,400	11,830	(1.32)	7,886	48M	564B
1402/10/20	11,985	11,805	12,299	11,988	6.11	5,217	35M	422B
1402/10/19	11,107	10,969	11,749	11,298	3.76	3,427	23M	257B
1402/10/18	11,090	10,671	11,093	10,889	2.05	3,089	21M	225B
1402/10/17	10,430	10,430	10,799	10,670	1.96	1,758	12M	126B
1402/10/16	10,584	10,330	10,584	10,465	(0.65)	2,028	12M	126B
1402/10/13	10,600	10,406	10,660	10,533	1.70	2,203	18M	187B
1402/10/12	10,273	10,272	10,550	10,357	1.86	1,795	13M	135B
1402/10/11	10,148	10,082	10,240	10,168	0.82	1,176	6M	63B
1402/10/10	10,090	10,051	10,129	10,085	0.98	1,184	6M	60B
1402/10/09	10,000	9,920	10,044	9,987	0.85	1,400	8M	80B
1402/10/06	9,900	9,830	9,930	9,903	1.47	894	4M	36B
1402/10/05	9,725	9,725	9,805	9,760	1.35	669	3M	26B
1402/10/04	9,708	9,590	9,708	9,630	0.45	584	3M	27B
1402/10/03	9,591	9,550	9,660	9,587	0.26	421	2M	17B
1402/10/02	9,483	9,483	9,650	9,562	0.93	527	2M	16B
1402/09/29	9,503	9,443	9,527	9,474	(0.06)	624	4M	35B
1402/09/28	9,514	9,457	9,539	9,480	(0.07)	403	814K	8B
1402/09/27	9,508	9,452	9,520	9,487	(0.53)	797	4M	34B
1402/09/25	9,500	9,500	9,591	9,538	0.46	492	3M	29B
1402/09/22	9,545	9,467	9,546	9,494	(0.68)	699	2M	21B
1402/09/21	9,599	9,523	9,599	9,559	0.01	366	923K	9B
1402/09/20	9,600	9,520	9,600	9,558	(0.56)	445	2M	14B
1402/09/19	9,700	9,580	9,750	9,612	0.32	466	2M	18B
1402/09/18	9,650	9,551	9,697	9,581	(1.11)	619	2M	22B
1402/09/15	9,767	9,665	9,767	9,689	(0.86)	476	2M	21B
1402/09/14	9,900	9,665	9,900	9,773	(2.4)	1,264	5M	49B
1402/09/13	9,932	9,920	10,138	10,013	1.38	1,131	8M	80B
1402/09/12	9,800	9,725	10,010	9,877	2.37	961	5M	51B
1402/09/11	9,451	9,451	9,739	9,648	2.61	662	4M	37B
1402/09/08	9,370	9,370	9,419	9,403	0.61	533	3M	32B
1402/09/07	9,330	9,330	9,368	9,346	0.04	316	2M	16B
1402/09/06	9,348	9,314	9,350	9,342	0.10	451	3M	25B
1402/09/05	9,353	9,302	9,353	9,333	0.08	329	1M	13B
1402/09/04	9,303	9,280	9,345	9,326	0.64	353	1M	13B
1402/09/01	9,212	9,212	9,290	9,267	0.06	296	881K	8B
1402/08/30	9,258	9,235	9,295	9,261	0.49	434	4M	39B
1402/08/29	9,257	9,190	9,257	9,216	(0.45)	367	1M	13B
1402/08/28	9,270	9,250	9,296	9,258	(0.18)	297	2M	21B
1402/08/27	9,300	9,230	9,300	9,275	(0.14)	403	2M	17B
1402/08/24	9,270	9,270	9,319	9,288	0.97	286	1M	13B
1402/08/23	9,260	9,160	9,260	9,199	(0.29)	421	1M	10B
1402/08/22	9,234	9,161	9,270	9,226	(0.31)	351	2M	16B
1402/08/21	9,265	9,232	9,309	9,255	(0.04)	452	1M	11B
1402/08/20	9,266	9,230	9,293	9,259	(0.32)	595	2M	17B
1402/08/17	9,280	9,211	9,330	9,289	0.53	272	1M	12B
1402/08/16	9,278	9,223	9,278	9,240	(0.46)	594	2M	18B
1402/08/15	9,350	9,253	9,350	9,283	(0.3)	459	2M	22B
1402/08/14	9,281	9,280	9,340	9,311	0.56	368	2M	23B
1402/08/13	9,350	9,152	9,350	9,259	(1.67)	741	5M	43B
1402/08/10	9,476	9,339	9,480	9,416	(0.12)	954	7M	64B
1402/08/09	9,484	9,365	9,484	9,427	1.76	552	5M	49B
1402/08/08	9,350	9,250	9,355	9,264	(2.09)	724	14M	133B
1402/08/07	9,700	9,360	9,700	9,462	(2.51)	839	6M	58B
1402/08/06	9,600	9,600	9,900	9,706	3.92	1,134	11M	111B
1402/08/03	9,340	9,270	9,370	9,340	1.16	318	2M	22B
1402/08/02	9,294	9,170	9,294	9,233	(0.63)	460	3M	24B
1402/08/01	9,243	9,233	9,358	9,292	0.11	291	2M	21B
1402/07/30	9,238	9,225	9,295	9,282	0.39	401	3M	29B
1402/07/29	9,310	9,151	9,310	9,246	(0.75)	303	2M	17B
1402/07/26	9,290	9,290	9,390	9,316	1.85	662	8M	73B
1402/07/25	9,092	9,080	9,197	9,147	1.21	452	2M	22B
1402/07/24	9,000	8,952	9,120	9,038	(1.26)	384	3M	28B
1402/07/23	9,148	8,903	9,210	9,153	1.51	608	4M	38B
1402/07/22	8,995	8,900	9,127	9,017	3.42	662	4M	38B
1402/07/19	8,718	8,633	8,795	8,719	1.01	470	5M	42B
1402/07/18	8,653	8,509	8,760	8,632	(2.11)	1,098	23M	195B
1402/07/17	8,893	8,652	8,920	8,818	1.64	1,287	15M	134B
1402/07/16	8,777	8,600	8,888	8,676	4.42	2,531	58M	505B
1402/07/15	8,226	8,226	8,489	8,309	1.16	1,987	42M	350B
1402/07/12	8,299	8,200	8,299	8,214	(0.54)	980	4M	37B
1402/07/10	8,273	8,220	8,346	8,259	(0.46)	555	2M	20B
1402/07/09	8,335	8,276	8,370	8,297	(1.34)	528	2M	13B
1402/07/08	8,571	8,330	8,571	8,410	(1.99)	531	1M	11B
1402/07/05	8,800	8,533	8,810	8,581	(1.2)	433	1M	9B
1402/07/04	8,680	8,660	8,737	8,685	(0.44)	267	491K	4B
1402/07/03	8,762	8,673	8,880	8,723	(0.81)	356	1M	10B
1402/07/01	8,810	8,770	8,850	8,794	(0.41)	310	763K	7B
1402/06/29	8,904	8,817	8,905	8,830	(1.03)	362	1M	11B
1402/06/28	9,029	8,904	9,029	8,922	(0.79)	380	648K	6B
1402/06/27	9,099	8,946	9,099	8,993	(0.55)	475	1M	13B
1402/06/26	9,101	9,026	9,150	9,043	(0.5)	505	2M	15B
1402/06/22	9,111	9,040	9,169	9,088	(0.14)	607	3M	25B
1402/06/21	9,131	9,081	9,150	9,101	(1.03)	432	1M	12B
1402/06/20	9,350	9,150	9,350	9,196	(0.51)	454	2M	19B
1402/06/19	9,230	9,211	9,344	9,243	(0.85)	333	2M	18B
1402/06/18	9,360	9,275	9,410	9,322	(0.24)	278	2M	16B
1402/06/14	9,391	9,280	9,451	9,344	(1.3)	245	1M	10B
1402/06/13	9,500	9,370	9,560	9,467	0.13	311	1M	13B
1402/06/12	9,380	9,380	9,566	9,455	1.46	185	780K	7B
1402/06/11	9,270	9,270	9,380	9,319	(0.46)	151	549K	5B
1402/06/08	9,290	9,290	9,494	9,362	0.78	225	2M	18B
1402/06/07	9,350	9,241	9,360	9,290	(0.14)	190	722K	7B
1402/06/06	9,211	9,210	9,390	9,303	0.32	223	2M	15B
1402/06/05	9,256	9,228	9,320	9,273	0.47	172	857K	8B
1402/06/04	9,288	9,181	9,288	9,230	0.16	258	1M	11B
1402/06/01	9,370	9,180	9,370	9,215	(0.4)	266	593K	5B
1402/05/31	9,192	9,141	9,297	9,252	0.65	233	1M	12B
1402/05/30	9,348	9,151	9,348	9,192	0.14	193	1M	9B
1402/05/29	9,280	9,155	9,280	9,179	0.22	127	201K	2B
1402/05/28	9,298	9,110	9,298	9,159	(1.06)	203	334K	3B
1402/05/25	9,270	9,206	9,439	9,257	(0.31)	155	369K	3B
1402/05/24	9,425	9,200	9,438	9,286	(1.24)	179	884K	8B
1402/05/23	9,500	9,350	9,500	9,403	(0.19)	172	410K	4B
1402/05/22	9,550	9,351	9,550	9,421	2.30	156	732K	7B
1402/05/21	9,205	9,140	9,377	9,209	(3.3)	214	553K	5B
1402/05/18	9,498	9,471	9,595	9,523	0.49	198	785K	7B
1402/05/17	9,550	9,302	9,552	9,477	(0.41)	170	525K	5B
1402/05/16	9,680	9,400	9,680	9,516	(0.7)	287	2M	16B
1402/05/15	9,670	9,530	9,670	9,583	0.10	162	329K	3B
1402/05/14	9,650	9,512	9,650	9,573	(1.31)	259	613K	6B
1402/05/10	9,450	9,450	9,775	9,700	2.96	462	3M	27B
1402/05/09	9,560	9,387	9,560	9,421	(0.51)	536	2M	16B
1402/05/08	9,300	9,300	9,599	9,469	(0.51)	188	536K	5B
1402/05/07	9,620	9,480	9,620	9,518	(1.45)	238	1M	10B
1402/05/04	9,598	9,598	9,719	9,658	1.71	284	1M	11B
1402/05/03	9,190	9,190	9,599	9,496	2.00	217	1M	12B
1402/05/02	9,370	9,200	9,370	9,310	0.81	145	568K	5B
1402/05/01	9,490	9,162	9,490	9,235	(1.66)	350	1M	10B
1402/04/31	9,290	9,111	9,550	9,391	1.90	255	1M	14B
1402/04/28	9,272	9,175	9,298	9,216	(0.16)	164	324K	3B
1402/04/27	9,115	9,115	9,300	9,231	1.17	158	250K	2B
1402/04/26	9,156	9,020	9,213	9,124	(1.02)	287	611K	6B
1402/04/25	9,323	9,131	9,323	9,218	(1.16)	125	243K	2B
1402/04/24	9,160	9,160	9,360	9,326	2.33	131	406K	4B
1402/04/21	9,015	9,015	9,185	9,114	0.16	164	381K	3B
1402/04/20	9,154	9,037	9,154	9,099	(1.19)	201	328K	3B
1402/04/19	9,250	9,153	9,290	9,209	(1.04)	152	296K	3B
1402/04/18	9,370	9,226	9,443	9,306	(1.21)	240	419K	4B
1402/04/17	9,499	9,375	9,499	9,420	0.59	148	476K	4B
1402/04/14	9,341	9,310	9,474	9,365	(0.2)	162	348K	3B
1402/04/13	9,280	9,280	9,450	9,384	(1.27)	202	351K	3B
1402/04/12	9,450	9,420	9,598	9,505	2.09	263	710K	7B
1402/04/11	9,225	9,225	9,375	9,310	1.78	207	462K	4B
1402/04/10	9,128	9,011	9,280	9,147	1.41	223	683K	6B
1402/04/07	9,070	9,005	9,070	9,020	(1.23)	373	632K	6B
1402/04/06	9,250	9,070	9,250	9,132	(1.52)	407	625K	6B
1402/04/05	9,415	9,250	9,415	9,273	(0.15)	191	172K	2B
1402/04/04	9,310	9,270	9,310	9,287	(0.1)	185	297K	3B
1402/04/03	9,400	9,261	9,446	9,296	(0.16)	346	567K	5B
1402/03/31	9,369	9,240	9,369	9,311	(0.06)	168	266K	2B
1402/03/30	9,400	9,281	9,400	9,317	(0.94)	347	864K	8B
1402/03/29	9,405	9,385	9,596	9,405	(1.25)	232	283K	3B
1402/03/28	9,583	9,454	9,638	9,524	(0.89)	175	256K	2B
1402/03/27	9,601	9,570	9,789	9,610	(0.98)	257	603K	6B
1402/03/24	9,870	9,654	9,870	9,705	(1.22)	250	386K	4B
1402/03/23	9,615	9,615	9,980	9,825	3.62	446	2M	21B
1402/03/22	9,500	9,400	9,600	9,482	(3.25)	617	2M	20B
1402/03/21	9,802	9,600	9,945	9,801	(0.56)	551	1M	10B
1402/03/20	10,000	9,802	10,000	9,856	(2.76)	405	1M	14B
1402/03/17	10,270	10,071	10,270	10,136	(0.84)	536	3M	29B
1402/03/16	10,204	10,203	10,272	10,222	0.08	420	2M	17B
1402/03/13	10,200	10,200	10,248	10,214	(0.47)	351	768K	8B
1402/03/10	10,380	10,187	10,380	10,262	(1.1)	408	2M	24B
1402/03/09	10,302	10,302	10,400	10,376	0.70	488	1M	14B
1402/03/08	10,210	10,210	10,437	10,304	0.62	405	2M	16B
1402/03/07	10,297	10,224	10,297	10,241	(0.72)	635	14M	139B
1402/03/06	0	10,301	10,451	10,315	(1.76)	689	10M	105B
1402/03/03	10,471	10,471	10,529	10,500	(0.15)	466	10M	101B
1402/03/02	10,590	10,411	10,689	10,516	(1.16)	701	8M	84B
1402/03/01	10,699	10,585	10,739	10,639	0.10	932	9M	93B
1402/02/31	10,450	10,450	10,845	10,628	2.88	906	4M	38B
1402/02/30	10,280	10,255	10,458	10,330	(0.34)	1,269	5M	56B
1402/02/27	10,540	10,249	10,540	10,365	(0.08)	1,473	8M	80B
1402/02/25	10,400	10,151	10,779	10,373	3.73	3,104	15M	157B
1402/01/21	10,000	10,000	10,000	10,000	0.0	2,784	100M	1T
1402/01/15	10,000	10,000	10,000	10,000	0.0	3,624	98M	980B