Name: صندوق س.پشتوانه طلا نهایت نگر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.پشتوانه طلا نهایت نگر
ناب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	78,977	77,800	79,300	79,066	1.84	1,404	5M	369B
1405/06/25	77,408	76,990	78,000	77,619	0.97	2,232	11M	859B
1405/06/24	77,500	76,800	77,500	76,870	(1.69)	956	4M	292B
1405/06/23	79,100	78,192	79,100	78,429	0.29	841	5M	398B
1405/06/22	78,500	77,999	78,900	78,231	(1.97)	2,255	37M	3T
1405/06/21	79,650	78,535	80,051	79,483	(1.11)	1,495	7M	520B
1405/06/18	79,700	79,700	80,900	80,511	2.85	1,686	7M	582B
1405/06/17	77,501	77,500	78,759	78,194	1.65	1,502	6M	495B
1405/06/16	76,598	76,003	77,399	76,854	(0.38)	1,466	8M	589B
1405/06/15	78,200	76,490	78,200	77,162	(1.32)	2,639	14M	1T
1405/06/14	78,000	78,000	78,577	78,153	3.00	2,222	16M	1T
1405/06/11	76,400	75,529	76,690	75,854	1.22	2,154	48M	4T
1405/06/10	76,118	73,700	76,119	74,926	(0.55)	3,680	48M	4T
1405/06/09	74,500	74,400	76,000	75,094	1.56	1,945	13M	963B
1405/06/08	72,900	72,521	74,462	73,940	2.87	2,400	8M	579B
1405/06/07	72,900	72,521	74,394	73,690	2.52	1,131	4M	321B
1405/06/04	70,000	70,000	72,850	71,541	(1.26)	1,614	6M	440B
1405/06/03	74,798	72,001	74,805	73,465	(1.28)	2,702	15M	1T
1405/06/02	75,000	73,609	75,494	74,508	0.44	2,295	13M	934B
1405/06/01	73,760	73,252	74,550	74,087	4.79	2,608	20M	1T
1405/05/31	69,000	69,000	71,300	70,187	5.40	2,369	21M	1T
1405/05/28	65,770	65,770	66,949	66,560	2.03	2,098	27M	2T
1405/05/27	64,906	64,906	65,490	65,236	1.02	2,137	8M	544B
1405/05/26	64,747	64,038	64,840	64,572	0.53	1,054	6M	374B
1405/05/25	63,994	63,574	64,659	64,326	(0.27)	782	5M	302B
1405/05/24	64,071	64,070	64,750	64,493	1.34	1,135	6M	383B
1405/05/21	63,000	63,000	64,000	63,640	1.43	1,627	10M	624B
1405/05/20	63,000	63,000	64,000	63,636	1.43	1,402	9M	566B
1405/05/19	62,800	62,205	62,848	62,722	(0.09)	1,118	4M	280B
1405/05/18	62,502	62,502	62,971	62,769	(0.32)	751	5M	298B
1405/05/17	63,001	62,501	63,286	63,022	1.99	1,161	9M	542B
1405/05/14	62,163	61,751	62,163	61,867	(0.54)	733	4M	272B
1405/05/13	62,500	62,002	62,640	62,200	0.32	1,463	20M	1T
1405/05/12	62,500	62,002	62,640	62,232	0.37	911	11M	695B
1405/05/11	61,900	61,329	62,022	61,610	(2.65)	887	3M	156B
1405/05/10	63,050	63,050	63,448	63,323	0.72	775	6M	366B
1405/05/07	62,690	62,690	63,050	62,882	1.19	763	4M	234B
1405/05/06	62,595	62,105	62,595	62,211	0.35	534	3M	160B
1405/05/05	61,970	61,810	62,100	61,954	1.67	416	2M	147B
1405/05/04	60,997	60,501	61,199	60,857	(1.74)	1,213	3M	190B
1405/05/03	62,100	61,601	62,225	61,938	(2.15)	739	4M	217B
1405/04/31	63,001	63,001	63,500	63,274	2.59	1,186	8M	496B
1405/04/30	61,500	61,300	61,950	61,556	0.86	690	2M	123B
1405/04/29	62,200	60,601	62,200	61,061	(3.36)	1,384	10M	633B
1405/04/28	63,999	62,900	64,083	63,335	(1.18)	1,341	6M	376B
1405/04/27	64,150	63,650	64,850	64,062	2.48	1,588	9M	555B
1405/04/24	61,935	61,935	62,948	62,459	3.07	1,331	21M	1T
1405/04/23	60,577	59,799	60,835	60,596	2.03	1,287	50M	3T
1405/04/22	59,800	59,230	59,800	59,431	(0.99)	526	2M	124B
1405/04/21	59,658	59,658	60,330	60,139	1.21	779	3M	186B
1405/04/20	59,245	58,863	59,538	59,272	(2.03)	807	2M	123B
1405/04/17	59,988	59,988	60,999	60,493	2.37	1,191	7M	395B
1405/04/16	58,499	58,499	59,995	59,024	2.18	1,435	7M	439B
1405/04/15	57,400	57,300	58,030	57,762	2.64	1,919	7M	405B
1405/04/14	57,400	57,300	58,030	57,762	2.64	1,919	7M	405B
1405/04/13	57,400	57,300	58,030	57,762	2.64	1,919	7M	405B
1405/04/10	57,400	57,300	58,030	57,764	2.65	1,523	6M	331B
1405/04/09	56,064	55,650	56,400	55,969	(0.17)	935	5M	258B
1405/04/08	56,500	55,720	56,650	56,002	(1.18)	1,223	6M	346B
1405/04/07	56,210	55,900	57,000	56,499	3.59	1,609	6M	350B
1405/04/06	54,500	54,400	54,855	54,483	2.09	761	4M	221B
1405/04/03	53,550	52,803	53,670	53,366	(0.56)	1,602	9M	491B
1405/04/01	53,300	53,011	53,985	53,614	0.11	534	3M	176B
1405/03/31	54,071	53,354	54,071	53,595	(2.69)	1,465	8M	438B
1405/03/30	55,860	55,070	55,860	55,308	1.45	1,575	10M	542B
1405/03/27	54,499	54,086	55,500	54,597	0.94	2,378	14M	752B
1405/03/26	55,117	53,994	55,449	54,384	(2.81)	1,730	9M	478B
1405/03/25	54,500	54,102	56,280	55,968	(1.66)	1,927	16M	872B
1405/03/24	55,900	55,826	57,469	56,463	(2.06)	1,774	9M	493B
1405/03/23	58,401	57,640	58,401	57,900	(3.58)	2,782	18M	1T
1405/03/20	59,900	59,501	60,130	60,040	(1.07)	1,514	23M	1T
1405/03/19	61,024	60,600	61,110	60,862	(0.27)	822	3M	196B
1405/03/18	61,714	60,600	61,714	60,987	(1.1)	1,707	9M	566B
1405/03/17	61,197	61,197	61,695	61,477	1.18	608	5M	300B
1405/03/16	61,990	60,520	61,990	60,811	(2.56)	1,139	5M	314B
1405/03/13	62,299	62,000	62,700	62,384	(0.17)	753	3M	191B
1405/03/12	62,550	62,302	63,033	62,624	0.79	951	5M	334B
1405/03/10	60,286	60,286	60,899	60,565	0.46	1,486	25M	1T
1405/03/09	60,995	59,815	61,000	60,242	(1.82)	2,214	23M	1T
1405/03/06	62,000	61,209	62,000	61,360	(2.29)	1,679	6M	377B
1405/03/05	62,000	61,209	62,000	61,379	(2.26)	1,119	4M	276B
1405/03/04	63,500	62,710	63,759	63,162	3.46	1,654	33M	2T
1405/03/03	61,700	60,500	61,700	60,992	(4.47)	1,326	6M	338B
1405/03/02	64,800	63,501	64,999	63,903	(1.97)	1,805	12M	789B
1405/02/30	64,529	64,351	66,397	65,106	0.66	1,211	13M	814B
1405/02/29	65,000	64,353	65,000	64,722	(0.32)	879	5M	343B
1405/02/28	65,500	64,799	65,500	65,080	(1.71)	1,173	5M	303B
1405/02/27	66,369	65,906	66,555	66,237	(0.17)	1,380	6M	412B
1405/02/26	65,901	65,300	66,998	66,315	(1.31)	970	5M	334B
1405/02/23	67,634	66,989	67,689	67,169	(1.85)	1,416	7M	476B
1405/02/22	69,199	68,232	69,200	68,459	(0.44)	1,578	15M	1T
1405/02/21	68,700	68,001	69,200	68,642	3.09	1,651	13M	897B
1405/02/20	66,965	66,298	66,968	66,549	(1.16)	3,391	17M	1T
1405/02/19	67,919	67,125	68,249	67,432	0.78	1,403	6M	414B
1405/02/16	68,500	65,056	69,000	67,089	(0.99)	1,978	10M	650B
1405/02/15	68,992	67,400	68,992	67,849	(4.55)	3,524	20M	1T
1405/02/14	72,000	70,601	72,000	71,161	(1.29)	1,943	10M	724B
1405/02/13	72,980	71,528	73,500	72,018	1.15	1,824	13M	964B
1405/02/12	0	70,400	72,543	71,255	2.13	2,188	19M	1T
1405/02/09	70,948	68,145	70,965	69,867	8.30	3,558	49M	3T
1405/02/08	64,400	63,599	64,800	64,380	6.27	2,275	23M	1T
1405/02/07	59,010	59,010	61,273	60,364	2.87	1,707	10M	586B
1405/02/06	58,640	58,441	58,878	58,706	0.46	703	4M	215B
1405/02/05	59,186	58,300	59,186	58,465	(0.23)	597	2M	133B
1405/02/02	58,300	58,252	58,858	58,595	1.81	913	7M	428B
1405/02/01	57,500	57,500	57,800	57,559	(0.97)	617	5M	307B
1405/01/31	58,271	57,809	58,499	58,152	(1.15)	1,170	11M	623B
1405/01/30	59,898	58,377	59,898	58,879	1.06	986	10M	591B
1405/01/29	58,500	57,890	58,700	58,180	(3.36)	994	7M	404B
1405/01/26	60,698	59,815	60,698	60,280	(1.71)	873	16M	985B
1405/01/25	61,000	60,822	61,680	61,327	0.92	1,029	7M	440B
1405/01/24	61,000	60,822	61,680	61,335	0.93	840	6M	397B
1405/01/23	61,301	60,301	61,380	60,890	2.35	627	5M	295B
1405/01/22	59,698	59,021	59,987	59,574	(1.81)	796	5M	284B
1405/01/19	60,011	59,810	61,290	60,675	(2.06)	1,078	13M	796B
1405/01/18	60,901	60,900	62,410	61,949	3.28	1,217	10M	610B
1405/01/17	59,999	59,730	60,979	59,981	(0.04)	987	13M	764B
1405/01/16	60,384	59,565	60,650	60,005	(0.15)	677	4M	257B
1405/01/15	58,144	58,000	60,980	60,097	3.74	1,284	7M	430B
1405/01/12	58,000	57,800	58,153	57,932	0.10	766	5M	295B
1405/01/11	58,000	57,800	58,153	57,932	0.10	766	5M	295B
1405/01/10	58,092	57,700	58,770	57,874	(0.37)	777	11M	613B
1405/01/09	59,020	57,499	59,030	58,089	(2.5)	940	10M	573B
1405/01/08	60,000	59,055	60,999	59,581	(0.26)	830	3M	191B
1405/01/05	58,900	58,256	60,499	59,736	(3.13)	763	5M	286B
1405/01/04	60,786	60,011	62,990	61,663	6.55	2,512	30M	2T
1405/01/03	60,786	60,011	62,990	61,663	6.55	2,512	30M	2T
1405/01/02	60,786	60,011	62,990	61,663	6.55	2,512	30M	2T
1405/01/01	60,786	60,011	62,990	61,663	6.55	2,512	30M	2T
1404/12/27	60,786	60,011	62,990	61,663	6.55	2,512	30M	2T
1404/12/26	56,000	54,000	59,126	57,874	7.67	1,805	40M	2T
1404/12/25	52,200	52,200	54,995	53,751	(7.15)	2,600	70M	4T
1404/12/24	57,893	57,893	57,893	57,893	(10.0)	1,135	42M	2T
1404/12/06	65,290	63,300	65,600	64,325	(1.44)	5,504	24M	2T
1404/12/05	65,000	64,279	66,326	65,265	0.98	3,610	25M	2T
1404/12/04	65,050	64,205	65,051	64,632	(0.73)	3,477	46M	3T
1404/12/03	65,400	64,805	65,400	65,109	(0.54)	2,604	20M	1T
1404/12/02	65,610	65,280	65,869	65,465	2.41	3,889	37M	2T
1404/11/29	64,398	63,661	64,398	63,923	1.20	2,489	22M	1T
1404/11/28	63,500	61,998	64,440	63,168	(1.1)	5,451	31M	2T
1404/11/27	63,910	63,327	64,397	63,872	(0.65)	2,509	11M	723B
1404/11/26	64,100	63,910	64,785	64,291	1.51	3,185	23M	2T
1404/11/25	64,470	62,900	64,470	63,337	(2.18)	3,729	15M	927B
1404/11/21	65,400	64,251	65,499	64,749	0.27	3,593	20M	1T
1404/11/20	64,800	63,566	65,400	64,575	4.61	5,267	42M	3T
1404/11/19	60,570	60,553	62,650	61,731	2.48	5,304	43M	3T
1404/11/18	59,350	59,003	60,749	60,237	(0.23)	6,767	67M	4T
1404/11/14	60,000	59,708	60,779	60,377	3.29	3,675	25M	2T
1404/11/13	58,240	56,220	60,600	58,456	(6.12)	9,677	77M	4T
1404/11/12	61,890	61,004	63,493	62,269	(0.48)	3,505	22M	1T
1404/11/11	58,761	58,761	64,424	62,570	(4.1)	6,436	46M	3T
1404/11/08	67,290	62,500	67,290	65,243	6.54	8,125	84M	6T
1404/11/07	60,892	60,061	62,372	61,236	6.14	6,675	65M	4T
1404/11/06	56,520	56,520	58,400	57,694	4.22	4,715	43M	2T
1404/11/05	55,050	54,700	55,810	55,357	0.59	2,798	22M	1T
1404/11/04	54,908	54,799	55,498	55,032	3.46	3,112	26M	1T
1404/11/01	53,145	52,800	53,500	53,190	3.11	2,495	16M	855B
1404/10/30	51,820	51,206	51,995	51,585	(0.46)	2,250	14M	699B
1404/10/29	52,200	51,545	52,500	51,825	0.52	2,270	16M	826B
1404/10/28	51,736	51,011	51,800	51,555	(1.69)	2,856	19M	992B
1404/10/24	52,340	52,199	52,789	52,439	0.27	2,901	31M	2T
1404/10/23	52,400	51,900	52,834	52,300	(1.01)	2,412	15M	795B
1404/10/22	52,990	51,901	53,299	52,836	2.24	5,264	54M	3T
1404/10/21	50,300	50,300	52,290	51,676	3.86	4,293	43M	2T
1404/10/20	51,200	48,796	51,499	49,756	(7.7)	7,347	52M	3T
1404/10/17	54,195	53,390	54,494	53,908	(1.43)	3,271	18M	968B
1404/10/16	55,496	53,400	55,938	54,688	5.04	6,204	33M	2T
1404/10/15	51,000	50,801	52,698	52,062	6.39	4,680	52M	3T
1404/10/14	48,650	48,001	49,825	48,933	2.48	3,512	23M	1T
1404/10/10	48,200	46,643	48,990	47,747	(1.97)	4,276	28M	1T
1404/10/09	47,025	46,600	49,951	48,706	(0.34)	5,834	42M	2T
1404/10/08	49,300	47,031	50,432	48,871	(6.48)	9,526	65M	3T
1404/10/07	52,015	49,306	54,000	52,256	2.55	13,596	85M	4T
1404/10/06	51,000	50,230	51,340	50,956	3.25	5,365	53M	3T
1404/10/03	48,700	48,700	49,930	49,351	3.24	5,431	61M	3T
1404/10/02	47,003	47,003	48,313	47,801	3.73	3,958	34M	2T
1404/10/01	45,336	45,336	46,280	46,080	3.39	3,313	32M	1T
1404/09/30	44,195	43,801	44,944	44,568	(0.84)	3,202	35M	2T
1404/09/29	45,350	44,301	45,685	44,946	0.87	3,723	24M	1T
1404/09/26	44,233	43,570	45,094	44,560	2.85	4,559	45M	2T
1404/09/25	43,500	43,069	43,690	43,324	(3.95)	5,217	65M	3T
1404/09/24	45,220	44,111	45,760	45,108	1.83	6,450	44M	2T
1404/09/23	43,901	43,901	44,520	44,298	(0.38)	2,912	25M	1T
1404/09/22	44,100	44,100	44,663	44,467	4.67	4,883	41M	2T
1404/09/19	41,650	41,600	42,999	42,483	(0.09)	4,058	35M	1T
1404/09/18	42,998	41,650	43,000	42,523	(1.16)	6,889	51M	2T
1404/09/17	43,200	42,700	43,200	43,022	0.39	5,158	50M	2T
1404/09/16	43,490	42,496	43,490	42,857	0.27	6,085	56M	2T
1404/09/15	42,772	42,505	42,994	42,742	0.95	5,184	68M	3T
1404/09/12	42,600	42,240	42,700	42,339	2.30	6,843	63M	3T
1404/09/11	41,490	41,004	42,054	41,389	(1.7)	4,556	100M	4T
1404/09/10	41,500	41,500	42,467	42,106	2.71	5,065	56M	2T
1404/09/09	41,010	40,880	41,300	40,996	2.40	5,081	58M	2T
1404/09/08	39,999	39,700	40,549	40,034	1.94	5,573	72M	3T
1404/09/05	39,050	39,050	39,400	39,274	1.24	3,779	34M	1T
1404/09/04	38,729	38,650	38,996	38,792	0.37	2,354	16M	638B
1404/09/02	38,462	38,462	38,840	38,649	0.49	3,607	50M	2T
1404/09/01	38,871	38,350	38,875	38,461	(1.06)	3,939	24M	926B
1404/08/28	39,000	38,697	39,119	38,872	1.31	2,763	34M	1T
1404/08/27	38,412	38,120	38,597	38,369	(0.42)	2,675	20M	774B
1404/08/26	38,500	38,265	38,744	38,532	0.38	2,308	20M	767B
1404/08/25	38,701	38,000	38,701	38,385	(1.3)	3,080	15M	567B
1404/08/24	38,555	38,555	39,192	38,892	(0.57)	2,639	19M	720B
1404/08/21	38,702	38,702	39,420	39,114	3.19	3,540	22M	850B
1404/08/20	37,530	37,400	38,188	37,903	3.67	4,029	36M	1T
1404/08/19	36,501	36,501	36,685	36,562	0.95	2,102	20M	741B
1404/08/18	36,370	36,165	36,370	36,217	0.11	1,608	17M	616B
1404/08/17	36,062	36,062	36,300	36,178	(0.1)	2,268	26M	942B
1404/08/14	36,205	36,142	36,500	36,215	(0.4)	1,608	15M	550B
1404/08/13	36,200	36,200	36,434	36,360	0.58	1,691	16M	568B
1404/08/12	36,080	35,966	36,300	36,151	(0.16)	2,006	22M	809B
1404/08/11	36,397	36,022	36,397	36,208	0.30	1,789	12M	435B
1404/08/10	36,122	35,920	36,299	36,101	0.44	2,588	37M	1T
1404/08/07	35,800	35,731	36,097	35,943	1.90	3,745	51M	2T
1404/08/06	35,792	35,003	35,792	35,274	(3.3)	7,014	39M	1T
1404/08/05	36,343	36,260	36,630	36,479	(0.99)	2,868	31M	1T
1404/08/04	36,770	36,555	37,090	36,842	1.64	3,284	17M	622B
1404/08/03	35,850	35,699	36,600	36,248	0.15	3,747	33M	1T
1404/07/30	36,321	35,993	36,500	36,194	(2.71)	4,440	23M	819B
1404/07/29	37,100	36,710	37,450	37,202	0.40	3,801	24M	896B
1404/07/28	37,102	36,820	37,300	37,053	(0.84)	3,546	26M	960B
1404/07/27	37,200	37,102	37,540	37,367	1.98	3,747	31M	1T
1404/07/26	36,776	36,566	36,880	36,641	(2.37)	4,468	24M	893B
1404/07/23	37,500	37,272	37,795	37,530	1.65	2,986	24M	899B
1404/07/22	36,800	36,573	37,209	36,921	(0.55)	2,823	22M	806B
1404/07/21	37,400	36,800	37,599	37,126	1.25	2,752	20M	742B
1404/07/20	36,630	36,148	37,250	36,666	(2.86)	4,992	30M	1T
1404/07/19	38,190	37,470	38,192	37,745	(1.34)	4,015	29M	1T
1404/07/16	38,234	38,152	38,480	38,259	4.40	4,660	38M	1T
1404/07/15	36,120	36,120	37,100	36,647	1.41	5,683	52M	2T
1404/07/14	36,350	35,556	36,399	36,136	(0.45)	3,758	40M	1T
1404/07/13	36,288	36,005	36,589	36,300	(0.26)	3,986	32M	1T
1404/07/12	36,670	36,000	36,750	36,393	(1.93)	5,706	41M	2T
1404/07/09	36,755	36,600	37,415	37,111	3.36	5,575	49M	2T
1404/07/08	35,967	35,448	36,199	35,905	1.48	5,477	52M	2T
1404/07/07	34,372	34,372	35,596	35,382	1.40	5,610	57M	2T
1404/07/06	35,221	34,100	35,500	34,892	(1.82)	7,359	65M	2T
1404/07/05	35,626	35,105	35,974	35,539	2.75	4,530	55M	2T
1404/07/02	34,700	34,410	34,917	34,589	4.85	4,429	77M	3T
1404/07/01	32,442	32,352	33,500	32,988	1.75	4,719	42M	1T
1404/06/31	32,579	32,156	32,700	32,421	(1.69)	2,791	34M	1T
1404/06/30	33,300	32,721	33,300	32,978	2.38	3,346	35M	1T
1404/06/29	32,800	32,100	32,800	32,210	5.68	4,133	95M	3T
1404/06/26	30,490	30,331	30,616	30,479	0.02	1,626	11M	324B
1404/06/25	30,430	30,289	30,600	30,472	2.05	3,249	42M	1T
1404/06/24	29,860	29,710	29,991	29,860	1.62	1,943	18M	527B
1404/06/23	29,300	29,131	29,550	29,383	0.11	2,093	16M	471B
1404/06/22	29,650	29,203	29,656	29,351	(2.29)	4,313	45M	1T
1404/06/18	29,720	29,717	30,490	30,040	(0.99)	2,435	24M	716B
1404/06/17	30,997	30,000	30,999	30,339	(0.32)	4,360	48M	1T
1404/06/16	30,115	30,110	30,596	30,436	1.84	2,768	25M	769B
1404/06/15	29,845	29,701	30,096	29,885	0.87	2,496	19M	569B
1404/06/12	29,350	29,330	29,904	29,626	0.27	3,342	25M	730B
1404/06/11	29,900	29,255	29,900	29,547	(1.86)	3,504	18M	535B
1404/06/09	29,472	29,200	30,400	30,108	2.20	3,761	40M	1T
1404/06/08	30,000	29,000	30,000	29,459	5.17	4,082	38M	1T
1404/06/05	27,897	27,590	28,389	28,011	2.69	3,062	51M	1T
1404/06/04	27,300	27,151	27,600	27,277	(0.38)	1,934	20M	534B
1404/06/03	27,400	27,219	27,794	27,380	1.61	2,490	24M	669B
1404/06/01	26,855	26,728	27,131	26,945	0.96	2,807	38M	1T
1404/05/29	26,700	26,560	26,790	26,688	0.80	1,834	24M	635B
1404/05/28	26,500	26,300	26,690	26,475	0.56	1,570	20M	533B
1404/05/27	26,280	26,105	26,399	26,328	0.68	1,079	8M	201B
1404/05/26	26,111	26,030	26,350	26,149	0.62	1,105	6M	166B
1404/05/25	26,200	25,888	26,200	25,988	(1.9)	2,268	12M	301B
1404/05/22	26,250	26,241	26,660	26,491	1.44	1,734	17M	450B
1404/05/21	26,190	25,981	26,240	26,114	(0.77)	1,829	14M	358B
1404/05/20	26,322	26,222	26,560	26,316	1.06	1,914	24M	626B
1404/05/19	25,951	25,930	26,300	26,041	(0.48)	1,910	17M	450B
1404/05/18	26,200	25,993	26,400	26,166	(1.83)	2,383	19M	506B
1404/05/15	26,500	26,365	26,790	26,653	(0.91)	2,240	14M	363B
1404/05/14	27,190	26,201	27,275	26,898	0.90	4,490	58M	2T
1404/05/13	26,310	26,260	26,949	26,657	0.87	2,373	16M	435B
1404/05/12	26,600	26,260	26,700	26,427	2.29	3,006	38M	1T
1404/05/11	25,830	25,500	26,130	25,835	2.58	2,915	43M	1T
1404/05/08	25,100	25,081	25,257	25,185	0.14	1,447	21M	531B
1404/05/07	25,151	25,057	25,240	25,150	0.45	1,529	25M	632B
1404/05/06	24,849	24,849	25,138	25,037	1.63	1,741	16M	411B
1404/05/05	24,600	24,549	24,787	24,636	(0.81)	1,304	8M	185B
1404/05/04	24,790	24,720	24,979	24,838	(1.14)	1,591	12M	305B
1404/05/01	25,137	25,040	25,295	25,125	0.29	1,486	11M	278B
1404/04/31	25,210	25,000	25,299	25,053	1.22	1,705	16M	411B
1404/04/30	24,640	24,640	25,100	24,752	0.93	2,356	18M	434B
1404/04/29	24,510	24,380	24,698	24,525	(0.75)	1,582	6M	147B
1404/04/28	24,800	24,602	24,899	24,711	(0.51)	1,228	7M	183B
1404/04/25	24,501	24,406	25,100	24,837	0.03	1,690	22M	545B
1404/04/24	25,261	24,599	25,261	24,829	(1.11)	2,011	14M	343B
1404/04/23	25,250	24,917	25,340	25,107	2.42	4,278	83M	2T
1404/04/22	24,218	24,000	25,150	24,514	1.38	2,091	18M	432B
1404/04/21	24,350	24,010	24,478	24,180	(0.26)	1,138	6M	145B
1404/04/18	24,150	24,058	24,420	24,242	0.76	1,114	6M	156B
1404/04/17	23,800	23,760	24,200	24,058	(1.29)	1,936	17M	417B
1404/04/16	24,751	24,070	24,751	24,372	(2.54)	2,246	16M	380B
1404/04/11	24,697	24,510	25,369	25,007	(3.16)	2,618	20M	501B
1404/04/10	26,333	25,065	26,590	25,823	1.06	4,039	29M	754B
1404/04/09	25,182	25,182	25,788	25,553	6.56	3,237	28M	721B
1404/04/08	23,150	23,150	24,520	23,979	4.51	3,097	32M	765B
1404/04/07	22,999	22,650	23,140	22,945	1.71	2,266	24M	557B
1404/03/21	22,450	22,325	22,800	22,560	1.33	1,868	13M	301B
1404/03/20	22,343	22,150	22,343	22,264	(2.34)	1,757	18M	408B
1404/03/19	22,603	22,603	22,950	22,798	1.34	1,613	10M	222B
1404/03/18	22,470	22,182	22,570	22,497	(0.14)	1,011	4M	99B
1404/03/17	22,569	22,299	22,690	22,529	0.09	1,339	7M	148B
1404/03/13	22,420	22,330	22,587	22,509	1.66	1,208	10M	216B
1404/03/12	22,197	21,781	22,390	22,141	1.16	1,823	13M	282B
1404/03/11	21,815	21,733	22,100	21,888	(0.16)	1,187	12M	273B
1404/03/10	22,025	21,820	22,150	21,923	(1.33)	1,532	6M	122B
1404/03/07	22,060	21,950	22,430	22,219	1.05	1,219	14M	320B
1404/03/06	21,963	21,850	22,170	21,988	0.11	1,046	5M	99B
1404/03/05	21,989	21,772	22,099	21,963	(1.13)	1,193	11M	232B
1404/03/04	22,090	22,050	22,400	22,213	(0.82)	1,131	7M	161B
1404/03/03	22,220	22,220	22,588	22,396	(0.82)	1,011	7M	151B
1404/02/31	22,980	22,301	22,984	22,582	0.24	1,905	15M	344B
1404/02/30	22,200	22,177	23,130	22,529	4.71	4,195	39M	883B
1404/02/29	21,680	21,216	21,680	21,515	1.52	1,647	15M	328B
1404/02/28	21,501	20,713	21,689	21,192	(2.76)	3,209	29M	624B
1404/02/27	21,984	21,551	22,170	21,794	(2.6)	2,279	18M	391B
1404/02/24	22,538	21,911	22,584	22,375	(0.72)	1,971	12M	268B
1404/02/23	22,700	22,413	22,700	22,538	0.59	1,087	8M	180B
1404/02/22	21,810	21,810	22,666	22,405	(3.75)	2,125	10M	229B
1404/02/21	23,540	22,015	23,722	23,277	1.46	4,023	34M	782B
1404/02/20	22,709	22,709	23,155	22,943	1.96	2,800	29M	667B
1404/02/17	22,113	22,100	22,850	22,503	0.13	2,247	19M	431B
1404/02/16	22,500	22,285	22,680	22,473	(3.37)	2,347	17M	385B
1404/02/15	23,518	22,650	23,559	23,256	(1.14)	2,958	29M	680B
1404/02/14	23,400	23,171	23,770	23,524	1.87	3,689	30M	703B
1404/02/13	23,170	22,909	23,500	23,093	5.60	4,610	36M	820B
1404/02/10	21,599	21,599	21,924	21,869	1.80	1,906	31M	675B
1404/02/09	20,850	20,850	21,740	21,483	1.77	2,040	34M	731B
1404/02/08	21,000	20,900	21,370	21,109	(0.94)	1,736	13M	285B
1404/02/07	21,500	21,100	21,688	21,310	3.89	3,211	30M	641B
1404/02/06	20,149	19,813	20,865	20,512	1.90	3,266	30M	620B
1404/02/03	19,959	19,805	20,547	20,130	(2.02)	2,279	21M	415B
1404/02/02	20,993	20,275	20,993	20,546	(2.13)	3,234	24M	498B
1404/02/01	20,999	20,656	21,270	20,993	5.25	4,803	49M	1T
1404/01/31	20,400	19,476	20,438	19,945	(7.83)	9,187	78M	2T
1404/01/30	21,850	20,903	22,544	21,640	(5.01)	6,598	54M	1T
1404/01/27	22,900	22,427	23,449	22,782	(1.67)	4,261	34M	768B
1404/01/26	23,624	21,922	23,839	23,169	3.96	6,740	94M	2T
1404/01/25	21,685	21,685	22,610	22,287	2.79	6,443	70M	2T
1404/01/24	21,680	21,678	22,000	21,682	(9.98)	4,394	43M	943B
1404/01/23	25,000	22,846	25,000	24,086	(5.11)	8,818	61M	1T
1404/01/20	25,990	24,500	26,294	25,384	(0.85)	6,614	60M	2T
1404/01/19	25,559	25,559	25,987	25,602	(9.85)	8,063	72M	2T
1404/01/18	28,260	28,134	28,640	28,398	2.53	6,087	52M	1T
1404/01/17	26,999	26,998	28,099	27,697	1.97	3,705	26M	717B
1404/01/16	27,024	26,750	27,780	27,163	(5.97)	6,284	41M	1T
1404/01/10	30,000	28,500	30,000	28,889	(3.2)	4,871	36M	1T
1404/01/09	29,500	29,402	30,250	29,844	5.96	4,476	28M	834B
1404/01/06	27,511	27,511	28,804	28,165	4.11	2,898	20M	573B
1404/01/05	26,511	26,200	27,600	27,054	(1.0)	3,349	29M	786B
1403/12/28	27,000	27,000	27,900	27,327	7.11	4,547	38M	1T
1403/12/27	25,100	25,100	25,799	25,513	5.41	4,731	57M	1T
1403/12/26	23,990	23,990	24,449	24,203	2.47	2,633	24M	582B
1403/12/25	23,860	23,450	23,861	23,619	(0.13)	2,987	27M	626B
1403/12/22	23,714	23,550	23,850	23,649	(0.53)	1,750	11M	254B
1403/12/21	23,858	23,672	23,999	23,774	(1.27)	2,162	40M	957B
1403/12/20	24,500	23,832	24,500	24,079	(0.27)	2,390	14M	336B
1403/12/19	24,390	23,750	24,400	24,143	3.50	4,187	38M	919B
1403/12/18	23,388	23,150	23,590	23,327	4.15	2,693	22M	503B
1403/12/15	22,590	22,276	22,647	22,397	(2.15)	2,774	13M	294B
1403/12/14	22,918	22,800	22,968	22,889	1.87	2,063	19M	440B
1403/12/13	22,400	22,230	22,683	22,469	(2.0)	3,560	26M	575B
1403/12/12	23,160	22,400	23,388	22,927	(0.51)	3,779	23M	525B
1403/12/11	23,200	22,792	23,440	23,044	(3.81)	4,923	32M	740B
1403/12/08	23,650	23,650	24,099	23,957	2.33	3,033	25M	606B
1403/12/07	23,401	23,170	23,645	23,411	(2.72)	4,538	48M	1T
1403/12/06	24,051	23,879	24,300	24,065	0.08	5,730	91M	2T
1403/12/05	24,740	23,700	24,740	24,045	(4.83)	7,468	60M	1T
1403/12/04	25,850	24,980	25,897	25,265	3.37	6,457	62M	2T
1403/12/01	24,031	24,031	24,730	24,442	4.19	3,799	26M	636B
1403/11/30	23,090	23,090	23,600	23,459	1.89	2,783	25M	575B
1403/11/29	22,980	22,902	23,188	23,023	1.36	2,705	26M	589B
1403/11/28	22,800	22,201	22,970	22,714	(0.44)	2,954	24M	540B
1403/11/27	22,457	22,456	23,079	22,815	1.90	3,741	31M	704B
1403/11/23	23,400	21,703	23,400	22,390	(0.99)	6,878	59M	1T
1403/11/21	22,730	22,254	22,730	22,615	9.44	3,367	36M	820B
1403/11/17	20,447	20,430	20,840	20,664	2.73	4,683	79M	2T
1403/11/16	20,090	20,050	20,148	20,114	0.38	1,785	13M	252B
1403/11/15	20,143	19,861	20,143	20,038	0.44	2,514	19M	381B
1403/11/14	19,839	19,736	20,075	19,950	1.16	2,429	18M	369B
1403/11/13	19,739	19,600	19,880	19,721	1.96	3,475	66M	1T
1403/11/10	19,475	19,120	19,550	19,342	(0.76)	4,816	27M	516B
1403/11/08	19,411	19,345	19,650	19,490	(0.69)	3,169	26M	499B
1403/11/07	19,650	19,477	19,720	19,626	(0.25)	4,689	35M	693B
1403/11/06	19,870	19,490	19,870	19,676	1.44	4,085	53M	1T
1403/11/03	19,390	19,140	19,469	19,397	2.73	2,816	24M	467B
1403/11/02	19,002	18,700	19,035	18,881	1.18	3,556	53M	1T
1403/11/01	18,750	18,620	18,760	18,661	0.41	2,248	13M	246B
1403/10/30	18,540	18,404	18,700	18,585	1.56	2,332	34M	628B
1403/10/29	18,220	18,108	18,422	18,300	(0.09)	2,088	25M	449B
1403/10/26	18,301	18,133	18,419	18,317	(0.49)	2,225	24M	441B
1403/10/24	18,300	18,300	18,449	18,408	0.76	2,138	24M	449B
1403/10/23	18,200	18,017	18,449	18,270	(0.4)	2,386	28M	505B
1403/10/22	18,259	18,259	18,398	18,343	2.58	2,437	22M	401B
1403/10/19	17,797	17,645	18,020	17,881	1.34	2,578	37M	668B
1403/10/18	17,446	17,400	17,900	17,645	2.12	2,772	44M	781B
1403/10/17	17,280	17,250	17,379	17,279	(0.72)	2,911	26M	452B
1403/10/16	17,402	17,325	17,500	17,405	(0.19)	2,663	48M	836B
1403/10/15	17,526	17,254	17,627	17,438	(1.72)	5,111	37M	641B
1403/10/12	17,850	17,690	17,850	17,743	(0.48)	3,564	35M	614B
1403/10/11	17,880	17,730	17,923	17,829	1.29	2,917	36M	650B
1403/10/10	17,390	17,251	17,841	17,602	(1.21)	3,967	39M	686B
1403/10/09	18,265	17,450	18,280	17,817	(1.67)	4,947	42M	755B
1403/10/08	18,100	17,974	18,210	18,119	2.67	3,587	38M	691B
1403/10/05	17,580	17,400	17,734	17,647	(0.49)	2,512	24M	431B
1403/10/04	17,810	17,672	17,877	17,734	0.52	2,997	31M	551B
1403/10/03	17,676	17,581	17,709	17,642	3.02	4,070	50M	882B
1403/10/02	17,078	16,783	17,280	17,125	(0.74)	3,263	32M	541B
1403/10/01	17,550	17,150	17,550	17,253	(3.02)	6,296	45M	783B
1403/09/28	18,008	17,670	18,008	17,790	(0.83)	3,052	30M	539B
1403/09/27	18,230	17,677	18,230	17,939	1.24	4,357	46M	823B
1403/09/26	17,640	17,550	17,940	17,720	1.45	3,812	46M	819B
1403/09/25	17,660	17,390	17,730	17,466	0.20	5,415	83M	1T
1403/09/24	17,450	17,300	17,589	17,431	1.56	6,521	147M	3T
1403/09/21	17,089	17,000	17,337	17,163	1.91	5,710	129M	2T
1403/09/20	16,800	16,770	16,929	16,842	0.90	3,793	78M	1T
1403/09/19	16,700	16,630	16,780	16,691	0.62	2,280	26M	431B
1403/09/18	16,510	16,500	16,625	16,588	0.99	2,995	42M	691B
1403/09/17	16,498	16,320	16,517	16,426	(0.73)	2,710	27M	436B
1403/09/14	16,570	16,370	16,630	16,546	0.36	2,669	31M	514B
1403/09/13	16,510	16,350	16,570	16,486	0.77	2,696	30M	499B
1403/09/12	16,220	16,210	16,430	16,360	0.59	2,102	22M	357B
1403/09/11	16,368	16,215	16,368	16,264	(0.3)	1,337	16M	258B
1403/09/10	16,310	16,100	16,429	16,313	2.13	3,096	37M	602B
1403/09/07	16,088	15,900	16,088	15,972	0.57	1,769	11M	183B
1403/09/06	15,851	15,620	15,990	15,882	(0.2)	2,173	21M	327B
1403/09/05	15,820	15,751	16,140	15,914	(2.19)	3,772	33M	520B
1403/09/04	16,576	16,033	16,580	16,270	(1.33)	5,149	56M	906B
1403/09/03	16,200	16,200	16,597	16,490	2.82	3,135	30M	499B
1403/08/30	16,100	15,825	16,222	16,038	2.44	3,152	32M	508B
1403/08/29	15,500	15,382	15,850	15,656	2.04	3,150	40M	623B
1403/08/28	15,340	15,310	15,405	15,343	0.35	2,020	15M	236B
1403/08/27	15,357	15,222	15,357	15,290	(0.2)	1,600	10M	150B
1403/08/26	15,430	15,223	15,430	15,320	(1.61)	3,636	24M	362B
1403/08/23	15,550	15,500	15,614	15,570	1.67	3,242	37M	579B
1403/08/22	15,100	15,093	15,400	15,315	0.63	4,632	55M	839B
1403/08/21	15,200	15,041	15,501	15,219	(3.48)	4,313	40M	616B
1403/08/20	15,901	15,300	16,000	15,767	(2.01)	4,973	53M	832B
1403/08/19	16,100	16,030	16,250	16,091	(2.17)	3,430	31M	494B
1403/08/16	16,570	16,340	16,570	16,448	2.31	3,849	43M	713B
1403/08/15	16,001	15,950	16,161	16,077	(0.79)	2,102	17M	280B
1403/08/14	16,300	16,040	16,320	16,205	(2.49)	5,808	81M	1T
1403/08/13	16,850	16,500	16,889	16,618	2.40	3,401	50M	827B
1403/08/12	16,150	15,884	16,449	16,228	(1.58)	3,610	62M	1T
1403/08/09	16,720	16,240	16,720	16,489	0.83	4,251	51M	843B
1403/08/08	16,320	16,221	16,447	16,354	3.32	3,974	49M	803B
1403/08/07	15,755	15,710	15,900	15,828	2.97	3,209	36M	568B
1403/08/06	15,250	15,201	15,499	15,371	2.64	3,074	35M	536B
1403/08/05	15,001	14,721	15,430	14,976	(7.54)	6,089	65M	978B
1403/08/02	16,071	16,060	16,329	16,197	2.86	3,609	43M	695B
1403/08/01	15,873	15,611	15,873	15,747	(0.2)	3,872	61M	965B
1403/07/30	15,734	15,640	15,872	15,778	0.28	3,263	47M	747B
1403/07/29	15,650	15,612	15,890	15,734	2.20	4,512	70M	1T
1403/07/28	15,295	15,295	15,490	15,395	2.56	3,560	65M	1T
1403/07/25	15,049	14,970	15,180	15,010	1.04	3,597	60M	904B
1403/07/24	14,810	14,810	14,898	14,856	(0.44)	1,185	10M	143B
1403/07/23	14,910	14,810	14,982	14,922	2.01	2,192	36M	539B
1403/07/22	14,597	14,560	14,666	14,628	0.85	2,152	42M	618B
1403/07/21	14,520	14,426	14,587	14,505	(0.15)	1,883	24M	352B
1403/07/18	14,478	14,455	14,590	14,527	(0.09)	1,599	12M	174B
1403/07/17	14,499	14,447	14,658	14,540	(1.23)	1,955	28M	405B
1403/07/16	14,837	14,568	14,900	14,721	(1.96)	3,623	21M	307B
1403/07/15	14,850	14,850	15,120	15,016	3.30	3,092	43M	645B
1403/07/14	14,298	14,260	14,700	14,536	1.04	2,386	36M	525B
1403/07/11	14,398	14,255	14,577	14,386	1.36	3,589	68M	984B
1403/07/10	14,200	14,160	14,268	14,193	0.82	2,646	48M	685B
1403/07/09	13,961	13,961	14,160	14,077	0.51	1,941	32M	451B
1403/07/08	14,002	13,960	14,080	14,006	(2.19)	1,557	11M	150B
1403/07/07	14,340	14,251	14,597	14,319	3.89	2,453	31M	440B
1403/07/04	13,937	13,704	13,937	13,783	(0.78)	1,634	17M	228B
1403/07/03	13,879	13,780	13,937	13,892	2.21	1,712	16M	225B
1403/07/02	13,506	13,500	13,773	13,592	1.06	1,661	19M	263B
1403/07/01	13,423	13,400	13,500	13,450	1.36	1,704	24M	327B
1403/06/28	13,260	13,212	13,295	13,270	0.48	1,416	15M	197B
1403/06/27	13,194	13,146	13,240	13,206	0.67	1,012	12M	153B
1403/06/26	13,113	13,050	13,150	13,118	0.46	652	6M	74B
1403/06/25	13,129	13,007	13,129	13,058	(0.62)	1,326	17M	217B
1403/06/24	13,149	13,090	13,199	13,140	0.94	1,811	24M	320B
1403/06/21	12,940	12,940	13,046	13,018	0.95	751	8M	103B
1403/06/20	12,883	12,850	12,938	12,895	0.01	784	11M	139B
1403/06/19	12,947	12,827	12,999	12,894	0.02	1,350	13M	161B
1403/06/18	12,805	12,805	12,987	12,892	(0.18)	1,621	8M	105B
1403/06/17	12,989	12,857	12,989	12,915	(0.87)	1,304	11M	137B
1403/06/13	13,001	13,000	13,050	13,028	0.24	1,152	10M	137B
1403/06/11	12,976	12,970	13,014	12,997	0.54	1,030	10M	125B
1403/06/10	12,980	12,909	12,981	12,927	0.12	1,232	12M	151B
1403/06/07	12,881	12,866	12,948	12,911	0.26	991	11M	148B
1403/06/06	12,900	12,850	12,907	12,877	(0.89)	927	7M	87B
1403/06/05	12,991	12,933	13,030	12,992	1.81	1,747	29M	375B
1403/06/03	12,752	12,722	12,850	12,761	0.52	1,125	11M	134B
1403/05/31	12,676	12,607	12,717	12,695	0.07	958	17M	215B
1403/05/30	12,751	12,639	12,751	12,686	0.53	1,024	11M	135B
1403/05/29	12,696	12,500	12,724	12,619	1.19	1,602	16M	205B
1403/05/28	12,456	12,435	12,583	12,470	(0.42)	1,265	14M	176B
1403/05/27	12,440	12,440	12,550	12,523	(0.09)	1,159	12M	145B
1403/05/24	12,500	12,471	12,620	12,534	(0.26)	834	6M	71B
1403/05/23	12,563	12,535	12,609	12,567	(0.08)	1,028	8M	97B
1403/05/22	12,600	12,520	12,790	12,577	0.39	1,326	30M	379B
1403/05/21	12,600	12,457	12,602	12,528	(1.19)	1,307	11M	144B
1403/05/20	12,870	12,612	12,870	12,679	(1.88)	1,534	12M	154B
1403/05/16	12,901	12,870	12,980	12,922	0.46	1,268	19M	242B
1403/05/15	13,036	12,770	13,037	12,863	(0.63)	3,423	58M	746B
1403/05/14	13,010	12,860	13,098	12,944	(0.78)	1,648	17M	224B
1403/05/13	12,935	12,900	13,180	13,046	1.99	2,206	33M	435B
1403/05/10	12,842	12,719	12,990	12,791	2.08	2,313	42M	533B
1403/05/09	12,630	12,500	12,650	12,530	0.23	1,582	20M	249B
1403/05/08	12,305	12,305	12,539	12,501	1.97	1,115	10M	126B
1403/05/06	12,290	12,200	12,300	12,260	0.02	1,052	10M	123B
1403/05/03	12,239	12,183	12,294	12,258	1.11	712	6M	76B
1403/05/02	12,170	12,060	12,250	12,123	1.13	913	10M	120B
1403/05/01	12,039	11,970	12,077	11,987	(0.5)	1,345	22M	261B
1403/04/31	12,230	12,005	12,230	12,047	(0.05)	1,352	18M	223B
1403/04/30	12,050	12,000	12,094	12,053	(1.47)	1,193	11M	135B
1403/04/27	12,310	12,163	12,310	12,233	1.19	926	7M	85B
1403/04/24	12,100	12,040	12,120	12,089	1.12	653	5M	57B
1403/04/23	11,950	11,926	12,000	11,955	(0.47)	1,116	7M	85B
1403/04/20	12,002	11,995	12,145	12,012	(0.09)	1,233	18M	220B
1403/04/19	12,120	11,992	12,129	12,023	(1.71)	1,704	16M	187B
1403/04/18	12,260	12,172	12,305	12,232	(0.59)	884	6M	74B
1403/04/17	12,279	12,230	12,386	12,305	2.12	965	10M	121B
1403/04/16	12,200	11,900	12,204	12,050	(4.01)	1,804	17M	209B
1403/04/13	12,600	12,491	12,610	12,553	(1.19)	1,190	11M	139B
1403/04/12	12,763	12,654	12,849	12,704	0.26	1,221	13M	170B
1403/04/11	12,650	12,602	12,752	12,671	(1.29)	1,286	17M	213B
1403/04/10	12,900	12,797	12,950	12,837	2.27	1,962	19M	249B
1403/04/09	12,560	12,501	12,609	12,552	0.94	972	13M	163B
1403/04/06	12,590	12,400	12,590	12,435	(0.06)	1,729	25M	314B
1403/04/04	12,798	12,320	12,798	12,442	1.13	2,084	50M	623B
1403/04/03	12,337	12,200	12,449	12,303	1.33	1,979	52M	638B
1403/04/02	12,100	12,015	12,210	12,141	1.08	935	9M	109B
1403/03/30	12,099	11,990	12,099	12,011	(0.07)	741	16M	187B
1403/03/29	12,147	11,991	12,147	12,019	(0.05)	728	7M	78B
1403/03/27	12,090	11,985	12,090	12,025	0.42	485	4M	54B
1403/03/26	12,150	11,933	12,150	11,975	0.57	712	4M	43B
1403/03/23	11,910	11,868	11,985	11,907	(0.68)	1,003	6M	75B
1403/03/22	12,080	11,910	12,080	11,989	(0.07)	785	3M	35B
1403/03/21	12,112	11,986	12,112	11,997	(1.28)	1,294	20M	241B
1403/03/20	12,220	12,120	12,279	12,152	(0.37)	835	4M	47B
1403/03/19	12,298	12,150	12,298	12,197	(1.57)	944	4M	47B
1403/03/16	12,381	12,359	12,430	12,391	0.09	518	4M	44B
1403/03/13	12,250	12,250	12,500	12,380	1.09	456	2M	24B
1403/03/12	12,400	12,170	12,400	12,246	(1.95)	882	3M	40B
1403/03/09	12,573	12,450	12,669	12,490	(0.28)	883	8M	97B
1403/03/08	12,311	12,309	12,648	12,525	2.98	1,355	13M	160B
1403/03/07	12,149	12,100	12,200	12,162	1.57	766	4M	54B
1403/03/06	12,000	11,862	12,060	11,974	(0.89)	986	6M	74B
1403/03/05	12,218	12,003	12,218	12,082	(1.46)	1,378	8M	93B
1403/03/01	12,231	12,220	12,364	12,261	0.42	1,014	9M	110B
1403/02/30	12,085	12,085	12,250	12,210	(0.07)	1,655	13M	163B
1403/02/29	12,220	12,111	12,299	12,219	(0.92)	1,386	8M	92B
1403/02/26	12,390	12,280	12,501	12,333	0.36	1,347	20M	241B
1403/02/25	12,062	12,062	12,360	12,289	0.74	970	6M	74B
1403/02/24	12,275	12,123	12,299	12,199	(0.93)	1,279	8M	100B
1403/02/23	12,389	12,239	12,396	12,313	(1.24)	1,570	19M	235B
1403/02/22	12,700	12,440	12,700	12,468	(0.7)	1,384	27M	341B
1403/02/19	12,504	12,504	12,580	12,556	0.0	899	6M	78B
1403/02/18	12,597	12,500	12,640	12,556	(0.28)	1,219	6M	77B
1403/02/17	12,651	12,473	12,942	12,591	0.41	2,276	49M	614B
1403/02/16	12,660	12,520	12,660	12,539	(1.09)	1,492	15M	192B
1403/02/12	12,789	12,630	12,795	12,677	(2.54)	1,583	31M	390B
1403/02/11	13,101	12,803	13,147	13,007	1.79	2,016	19M	246B
1403/02/10	12,880	12,650	12,939	12,778	2.02	2,858	53M	677B
1403/02/09	12,453	12,356	12,828	12,525	(0.74)	2,392	45M	558B
1403/02/08	12,816	12,500	12,816	12,619	(2.4)	2,243	13M	159B
1403/02/05	13,089	12,830	13,089	12,929	(1.46)	2,106	12M	158B
1403/02/04	13,238	12,992	13,394	13,121	(2.55)	1,733	10M	129B
1403/02/03	13,400	13,296	13,592	13,464	(0.27)	1,678	16M	211B
1403/02/02	13,500	13,350	13,680	13,500	(0.01)	2,131	24M	327B
1403/02/01	13,750	13,410	13,750	13,502	(4.56)	2,359	17M	234B
1403/01/29	14,184	13,933	14,289	14,147	(0.07)	1,921	20M	284B
1403/01/28	14,090	14,000	14,250	14,157	2.97	1,558	14M	203B
1403/01/27	13,450	13,450	14,100	13,749	(3.71)	2,479	29M	395B
1403/01/26	14,450	14,196	14,500	14,279	(1.42)	1,203	11M	153B
1403/01/25	14,460	14,315	14,750	14,485	5.35	2,747	24M	351B
1403/01/21	13,560	13,412	13,890	13,750	4.55	1,771	14M	198B
1403/01/20	13,350	13,003	13,350	13,152	(2.53)	2,185	12M	159B
1403/01/19	14,031	13,350	14,040	13,493	(5.4)	2,884	29M	391B
1403/01/18	14,400	13,990	14,750	14,263	1.94	3,923	27M	386B
1403/01/15	14,099	13,751	14,099	13,992	0.73	4,518	38M	536B
1403/01/14	13,900	13,800	13,999	13,890	7.05	2,212	15M	214B
1403/01/11	12,863	12,800	13,115	12,975	4.41	1,603	10M	125B
1403/01/08	12,393	12,250	12,745	12,427	2.84	1,411	18M	225B
1403/01/07	11,990	11,902	12,317	12,084	(0.07)	1,140	11M	137B
1403/01/06	12,360	12,050	12,360	12,093	(1.66)	1,342	24M	292B
1403/01/05	12,250	12,200	12,450	12,297	2.90	1,281	18M	219B
1402/12/28	11,940	11,850	12,140	11,950	1.39	2,259	62M	741B
1402/12/27	11,910	11,700	11,910	11,786	1.96	873	7M	80B
1402/12/26	11,748	11,465	11,748	11,559	0.82	1,184	38M	434B
1402/12/23	11,600	11,450	11,638	11,465	(2.03)	1,283	39M	446B
1402/12/22	11,700	11,606	11,788	11,703	0.21	594	5M	59B
1402/12/21	11,583	11,463	11,827	11,678	0.82	593	4M	49B
1402/12/20	11,800	11,550	11,800	11,583	(2.89)	1,013	6M	64B
1402/12/19	12,001	11,845	12,002	11,928	2.37	1,393	11M	130B
1402/12/16	11,800	11,580	11,800	11,652	1.28	1,315	12M	144B
1402/12/15	11,310	11,310	11,624	11,505	2.82	1,314	9M	100B
1402/12/14	11,170	11,130	11,255	11,189	2.37	946	8M	84B
1402/12/13	10,900	10,900	10,986	10,930	(1.61)	1,067	6M	68B
1402/12/12	11,090	10,980	11,170	11,109	2.52	1,473	16M	172B
1402/12/09	10,868	10,800	10,900	10,836	(0.07)	792	7M	73B
1402/12/08	10,820	10,770	10,950	10,844	0.38	1,064	11M	123B
1402/12/07	11,030	10,670	11,040	10,803	(0.65)	2,380	43M	461B
1402/12/05	10,740	10,740	10,940	10,874	1.65	1,149	9M	101B
1402/12/02	10,881	10,630	10,881	10,698	1.16	1,441	14M	151B
1402/12/01	10,620	10,540	10,699	10,575	(0.8)	692	10M	100B
1402/11/30	10,779	10,562	10,779	10,660	0.01	1,106	9M	93B
1402/11/29	10,679	10,515	10,840	10,659	1.37	1,253	15M	163B
1402/11/28	10,450	10,450	10,560	10,515	1.55	1,086	8M	83B
1402/11/25	10,490	10,280	10,490	10,355	(1.35)	674	5M	49B
1402/11/24	10,556	10,450	10,559	10,497	(0.59)	568	3M	34B
1402/11/23	10,409	10,409	10,630	10,559	2.21	584	5M	58B
1402/11/21	10,397	10,252	10,397	10,331	(0.16)	632	7M	77B
1402/11/18	10,390	10,202	10,530	10,348	0.70	958	8M	87B
1402/11/17	10,252	10,204	10,409	10,276	1.55	1,026	12M	120B
1402/11/16	10,155	10,000	10,191	10,119	(1.29)	1,406	12M	123B
1402/11/15	10,202	10,163	10,355	10,251	(1.64)	1,176	7M	72B
1402/11/14	10,600	10,280	10,600	10,422	(3.56)	1,405	8M	85B
1402/11/11	11,000	10,700	11,000	10,807	(2.6)	1,247	9M	102B
1402/11/10	11,200	10,910	11,255	11,095	0.66	1,671	14M	153B
1402/11/09	11,020	10,925	11,200	11,022	2.54	1,239	9M	102B
1402/11/08	11,090	10,600	11,090	10,749	(2.81)	1,592	8M	83B
1402/11/07	11,055	10,820	11,154	11,060	0.08	1,326	12M	130B
1402/11/04	11,230	10,800	11,294	11,051	0.13	1,456	13M	139B
1402/11/03	10,790	10,790	11,400	11,037	5.40	1,686	14M	159B
1402/11/02	10,338	10,200	10,650	10,472	1.56	1,801	19M	201B
1402/11/01	10,200	10,110	10,435	10,311	2.27	1,624	20M	201B
1402/10/30	10,175	9,991	10,175	10,082	0.58	1,278	19M	190B
1402/10/27	10,220	9,900	10,260	10,024	(1.12)	945	9M	95B
1402/10/26	10,099	10,049	10,280	10,138	1.94	720	9M	92B
1402/10/25	9,990	9,850	10,030	9,945	(1.96)	838	12M	123B
1402/10/24	10,755	9,870	10,759	10,144	(1.33)	1,930	25M	251B
1402/10/23	10,077	10,077	10,424	10,281	3.66	1,681	27M	278B
1402/10/20	9,740	9,730	9,990	9,918	3.22	1,345	14M	138B
1402/10/19	9,513	9,513	9,694	9,609	0.92	492	3M	26B
1402/10/18	9,463	9,463	9,546	9,521	0.60	466	2M	23B
1402/10/17	9,440	9,397	9,548	9,464	0.82	405	4M	39B
1402/10/16	9,355	9,355	9,429	9,387	(0.18)	361	3M	29B
1402/10/13	9,450	9,370	9,450	9,404	0.56	297	1M	11B
1402/10/12	9,325	9,311	9,389	9,352	0.54	386	2M	20B
1402/10/11	9,281	9,280	9,319	9,302	0.01	235	918K	9B
1402/10/10	9,364	9,280	9,364	9,301	0.0	182	640K	6B
1402/10/09	9,210	9,210	9,365	9,301	1.01	300	2M	15B
1402/10/06	9,200	9,177	9,266	9,208	0.27	166	573K	5B
1402/10/05	9,151	9,151	9,214	9,183	0.66	136	383K	4B
1402/10/04	9,156	9,100	9,156	9,123	(0.49)	95	240K	2B
1402/10/03	9,141	9,140	9,180	9,168	(0.11)	103	387K	4B
1402/10/02	9,299	9,138	9,299	9,178	0.82	164	584K	5B
1402/09/29	9,120	9,080	9,120	9,103	0.07	87	244K	2B
1402/09/28	9,120	9,076	9,120	9,097	0.02	126	1M	11B
1402/09/27	9,120	9,075	9,120	9,095	(0.43)	166	1M	10B
1402/09/25	9,132	9,122	9,180	9,134	0.26	196	3M	25B
1402/09/22	9,090	9,081	9,145	9,110	0.24	99	357K	3B
1402/09/21	9,119	9,060	9,119	9,088	(0.24)	220	3M	25B
1402/09/20	9,115	9,099	9,121	9,110	(0.39)	174	816K	7B
1402/09/19	9,127	9,127	9,188	9,146	0.26	94	307K	3B
1402/09/18	9,111	9,111	9,143	9,122	(0.76)	180	497K	5B
1402/09/15	9,105	9,105	9,240	9,192	(0.49)	132	515K	5B
1402/09/14	9,250	9,181	9,300	9,237	(1.08)	206	612K	6B
1402/09/13	9,291	9,270	9,415	9,338	0.57	290	2M	23B
1402/09/12	9,275	9,190	9,319	9,285	0.81	264	1M	14B
1402/09/11	9,170	9,133	9,249	9,210	1.39	265	2M	19B
1402/09/08	9,075	9,070	9,108	9,084	0.51	153	794K	7B
1402/09/07	9,080	9,002	9,080	9,038	(0.24)	165	266K	2B
1402/09/06	9,020	9,020	9,100	9,060	0.60	193	1M	11B
1402/09/05	9,060	9,000	9,060	9,006	(0.23)	138	329K	3B
1402/09/04	9,089	9,000	9,089	9,027	0.75	164	1M	11B
1402/09/01	8,990	8,925	8,990	8,960	(0.27)	218	788K	7B
1402/08/30	9,000	8,971	9,010	8,984	0.16	121	313K	3B
1402/08/29	9,001	8,950	9,001	8,970	(0.66)	319	4M	37B
1402/08/28	9,035	9,021	9,084	9,030	(0.18)	184	873K	8B
1402/08/27	9,100	9,025	9,100	9,046	(0.42)	208	695K	6B
1402/08/24	9,100	9,064	9,140	9,084	0.07	149	592K	5B
1402/08/23	9,123	9,050	9,123	9,078	(0.49)	128	352K	3B
1402/08/22	9,070	9,070	9,160	9,123	(0.5)	138	569K	5B
1402/08/21	9,388	9,081	9,388	9,169	0.81	202	350K	3B
1402/08/20	9,150	9,066	9,150	9,095	(0.27)	251	453K	4B
1402/08/17	9,050	9,050	9,168	9,120	0.0	189	897K	8B
1402/08/16	9,127	9,116	9,179	9,120	(0.73)	229	701K	6B
1402/08/15	9,250	9,120	9,250	9,187	(0.7)	237	1M	12B
1402/08/14	9,288	9,214	9,288	9,252	0.76	146	763K	7B
1402/08/13	9,001	9,001	9,233	9,182	(1.47)	274	1M	13B
1402/08/10	9,340	9,275	9,378	9,319	0.17	332	2M	19B
1402/08/09	9,470	9,266	9,470	9,303	0.41	162	439K	4B
1402/08/08	9,194	9,192	9,310	9,265	(0.25)	119	332K	3B
1402/08/07	9,340	9,262	9,340	9,288	(2.0)	211	725K	7B
1402/08/06	9,419	9,344	9,530	9,478	3.57	681	5M	44B
1402/08/03	9,180	9,130	9,180	9,151	0.49	216	2M	20B
1402/08/02	9,100	9,064	9,164	9,106	(0.13)	118	806K	7B
1402/08/01	9,080	9,080	9,135	9,118	0.42	150	2M	16B
1402/07/30	9,129	8,910	9,129	9,080	0.75	257	3M	25B
1402/07/29	9,069	9,002	9,069	9,012	(0.99)	141	1M	11B
1402/07/26	9,090	9,050	9,130	9,102	2.52	234	946K	9B
1402/07/25	8,860	8,811	8,965	8,878	0.83	199	812K	7B
1402/07/24	8,800	8,773	8,878	8,805	(1.91)	213	827K	7B
1402/07/23	8,900	8,816	9,010	8,976	(0.07)	179	615K	6B
1402/07/22	8,891	8,891	9,020	8,982	2.08	336	1M	11B
1402/07/19	8,751	8,700	8,850	8,799	(0.01)	178	426K	4B
1402/07/18	9,169	8,692	9,198	8,800	(4.07)	513	3M	23B
1402/07/17	9,245	9,010	9,274	9,173	1.85	691	4M	34B
1402/07/16	8,802	8,802	9,145	9,006	6.23	710	4M	36B
1402/07/15	8,332	8,300	8,571	8,478	2.42	239	1M	12B
1402/07/12	8,310	8,218	8,310	8,278	(0.29)	174	430K	4B
1402/07/10	8,330	8,282	8,339	8,302	0.22	161	273K	2B
1402/07/09	8,325	8,241	8,400	8,284	(0.04)	147	818K	7B
1402/07/08	8,340	8,213	8,341	8,287	(0.85)	199	829K	7B
1402/07/05	8,394	8,350	8,411	8,358	(0.43)	251	417K	3B
1402/07/04	8,401	8,360	8,450	8,394	(0.49)	115	273K	2B
1402/07/03	8,500	8,400	8,500	8,435	(0.95)	274	1M	9B
1402/07/01	8,571	8,500	8,571	8,516	(0.6)	334	600K	5B
1402/06/29	8,590	8,550	8,620	8,567	(0.41)	221	207K	2B
1402/06/28	8,599	8,585	8,629	8,602	(0.05)	249	495K	4B
1402/06/27	8,640	8,590	8,640	8,606	(0.62)	176	498K	4B
1402/06/26	8,656	8,632	8,700	8,660	(0.06)	174	592K	5B
1402/06/22	8,650	8,630	8,699	8,665	0.44	144	344K	3B
1402/06/21	8,642	8,615	8,694	8,627	(0.5)	348	398K	3B
1402/06/20	8,640	8,640	8,705	8,670	(0.42)	180	682K	6B
1402/06/19	8,663	8,663	8,719	8,707	(0.23)	229	443K	4B
1402/06/18	8,760	8,701	8,795	8,727	0.30	232	380K	3B
1402/06/14	8,660	8,660	8,760	8,701	(0.56)	134	224K	2B
1402/06/13	8,800	8,700	8,800	8,750	(0.65)	255	564K	5B
1402/06/12	8,800	8,787	8,899	8,807	0.95	304	760K	7B
1402/06/11	8,670	8,670	8,757	8,724	0.38	240	489K	4B
1402/06/08	8,653	8,642	8,735	8,691	0.63	291	923K	8B
1402/06/07	8,688	8,620	8,688	8,637	(0.15)	238	388K	3B
1402/06/06	8,659	8,620	8,689	8,650	(0.12)	201	291K	3B
1402/06/05	8,640	8,638	8,789	8,660	0.17	182	398K	3B
1402/06/04	8,660	8,624	8,699	8,645	(0.48)	255	535K	5B
1402/06/01	8,700	8,650	8,740	8,687	(0.1)	162	412K	4B
1402/05/31	8,651	8,651	8,713	8,696	0.85	140	270K	2B
1402/05/30	8,620	8,601	8,660	8,623	(0.17)	153	184K	2B
1402/05/29	8,688	8,619	8,689	8,638	0.22	46	89K	768M
1402/05/28	8,640	8,607	8,657	8,619	(1.0)	209	643K	6B
1402/05/25	8,700	8,660	8,764	8,706	(0.15)	194	468K	4B
1402/05/24	8,700	8,684	8,789	8,719	(0.97)	231	1M	9B
1402/05/23	8,890	8,773	8,890	8,804	(0.16)	126	205K	2B
1402/05/22	8,910	8,790	8,910	8,818	1.02	125	406K	4B
1402/05/21	8,699	8,641	8,787	8,729	(2.87)	268	740K	6B
1402/05/18	8,904	8,902	9,059	8,987	0.40	168	455K	4B
1402/05/17	8,979	8,911	8,990	8,951	(0.83)	244	593K	5B
1402/05/16	9,190	8,977	9,190	9,026	0.38	195	493K	4B
1402/05/15	9,050	8,850	9,063	8,992	(0.83)	82	281K	3B
1402/05/14	9,200	9,032	9,200	9,067	(1.64)	279	659K	6B
1402/05/10	9,167	9,100	9,297	9,218	3.06	469	2M	17B
1402/05/09	8,820	8,800	9,000	8,944	1.56	271	1M	9B
1402/05/08	8,829	8,779	8,829	8,807	0.14	149	292K	3B
1402/05/07	8,980	8,762	8,980	8,795	(0.8)	311	804K	7B
1402/05/04	8,840	8,776	8,930	8,866	1.78	291	1M	12B
1402/05/03	8,630	8,615	8,790	8,711	1.22	199	640K	6B
1402/05/02	8,561	8,558	8,679	8,606	0.43	171	610K	5B
1402/05/01	8,638	8,558	8,638	8,569	(0.49)	187	350K	3B
1402/04/31	8,679	8,590	8,684	8,611	(0.77)	319	990K	9B
1402/04/28	8,860	8,656	8,860	8,678	(0.42)	246	342K	3B
1402/04/27	8,750	8,660	8,780	8,715	0.95	274	796K	7B
1402/04/26	8,690	8,605	8,690	8,633	0.33	146	367K	3B
1402/04/25	8,700	8,590	8,700	8,605	(2.05)	343	1M	11B
1402/04/24	8,750	8,750	8,830	8,785	0.61	177	596K	5B
1402/04/21	8,601	8,601	8,800	8,732	0.77	228	588K	5B
1402/04/20	8,723	8,634	8,723	8,665	(0.9)	350	2M	14B
1402/04/19	8,880	8,725	8,880	8,744	(0.78)	224	662K	6B
1402/04/18	8,806	8,781	8,850	8,813	(1.2)	391	1M	9B
1402/04/17	8,845	8,845	8,949	8,920	0.24	172	899K	8B
1402/04/14	8,900	8,800	8,970	8,899	(0.25)	292	2M	15B
1402/04/13	9,000	8,866	9,000	8,921	(1.17)	246	591K	5B
1402/04/12	9,200	8,961	9,200	9,027	(0.09)	394	822K	7B
1402/04/11	8,980	8,912	9,145	9,035	1.43	364	1M	11B
1402/04/10	8,817	8,817	8,999	8,908	1.08	246	731K	7B
1402/04/07	8,847	8,806	8,847	8,813	(0.33)	278	365K	3B
1402/04/06	8,890	8,814	8,890	8,842	0.32	135	312K	3B
1402/04/05	8,955	8,750	8,955	8,814	(0.44)	218	889K	8B
1402/04/04	8,845	8,800	8,892	8,853	0.29	276	2M	13B
1402/04/03	9,040	8,760	9,040	8,827	1.24	342	1M	13B
1402/03/31	8,755	8,670	8,950	8,719	(0.4)	235	560K	5B
1402/03/30	8,600	8,600	8,815	8,754	0.98	252	379K	3B
1402/03/29	8,802	8,600	8,803	8,669	(1.73)	565	1M	10B
1402/03/28	8,766	8,766	8,899	8,822	(2.04)	341	590K	5B
1402/03/27	9,100	8,853	9,170	9,006	(0.37)	462	1M	13B
1402/03/24	9,170	8,961	9,170	9,039	(0.91)	486	1M	11B
1402/03/23	9,185	8,940	9,480	9,122	3.68	640	2M	20B
1402/03/22	8,800	8,720	9,000	8,798	(2.44)	883	4M	34B
1402/03/21	9,090	8,800	9,214	9,018	(1.83)	1,225	3M	30B
1402/03/20	9,389	8,990	9,389	9,186	(3.76)	1,001	3M	30B
1402/03/17	9,730	9,479	9,730	9,545	(2.18)	933	2M	16B
1402/03/16	9,810	9,706	9,810	9,758	0.87	351	729K	7B
1402/03/13	9,560	9,551	9,791	9,674	(0.02)	523	1M	13B
1402/03/10	9,801	9,634	9,801	9,676	(1.62)	955	3M	29B
1402/03/09	9,950	9,800	9,950	9,835	(1.44)	707	3M	25B
1402/03/08	9,990	9,899	10,032	9,979	1.07	721	3M	25B
1402/03/07	10,001	9,778	10,001	9,873	(1.41)	1,428	3M	33B
1402/03/06	0	10,002	10,090	10,014	(2.16)	1,037	2M	24B
1402/03/03	10,280	10,182	10,327	10,235	(0.61)	653	1M	14B
1402/03/02	10,350	10,200	10,426	10,298	(1.87)	668	2M	22B
1402/03/01	10,500	10,404	10,588	10,494	0.81	1,247	9M	97B
1402/02/31	10,397	10,347	10,470	10,410	2.66	976	4M	41B
1402/02/30	10,002	10,002	10,290	10,140	1.17	864	3M	26B
1402/02/27	10,210	9,950	10,210	10,023	(2.11)	1,730	5M	52B
1402/02/25	10,392	10,202	10,392	10,239	(2.73)	1,333	4M	40B
1402/02/24	10,690	10,371	10,827	10,526	0.99	1,131	3M	32B
1402/02/23	10,580	10,350	10,592	10,423	(2.83)	1,219	4M	38B
1402/02/20	10,700	10,631	10,964	10,727	(3.29)	1,219	4M	41B
1402/02/19	11,020	10,990	11,350	11,092	3.10	1,298	6M	62B
1402/02/18	10,400	10,400	10,840	10,758	1.08	1,689	9M	96B
1402/02/17	11,230	10,300	11,230	10,643	(6.44)	2,173	9M	95B
1402/02/16	11,385	10,830	11,737	11,375	6.57	2,435	12M	131B
1402/02/13	10,970	10,289	10,994	10,674	6.74	3,516	18M	191B
1401/12/28	10,000	10,000	10,000	10,000	0.0	2,212	29M	291B
1401/12/27	10,000	10,000	10,000	10,000	0.0	3,574	37M	370B
1401/12/24	10,000	10,000	10,000	10,000	0.0	2,562	18M	179B
1401/12/23	10,000	10,000	10,000	10,000	0.0	1,500	14M	140B