Name: صندوق س.پشتوانه طلا زرفام آشنا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.پشتوانه طلا زرفام آشنا
زرفام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	169,000	169,000	172,479	170,326	2.46	2,135	5M	916B
1405/06/25	164,812	164,812	168,000	166,118	0.82	1,973	4M	729B
1405/06/24	164,500	164,010	166,277	164,725	(1.77)	990	1M	172B
1405/06/23	170,000	167,400	170,000	167,834	0.13	1,612	4M	626B
1405/06/22	168,150	167,000	168,913	167,901	(1.79)	2,632	5M	866B
1405/06/21	170,000	169,010	171,722	170,663	(1.02)	2,367	9M	2T
1405/06/18	171,385	171,383	173,900	172,579	2.52	3,830	13M	2T
1405/06/17	167,500	167,000	168,900	168,087	1.77	2,079	7M	1T
1405/06/16	164,500	163,000	166,000	164,900	(0.48)	2,127	4M	578B
1405/06/15	167,301	164,800	167,302	165,808	(1.72)	4,216	10M	2T
1405/06/14	169,386	167,100	169,555	168,959	2.76	3,581	16M	3T
1405/06/11	164,000	163,100	165,999	164,530	1.33	3,855	8M	1T
1405/06/10	163,000	160,000	164,186	162,606	(0.26)	2,234	7M	1T
1405/06/09	160,701	160,701	164,400	162,386	1.53	3,407	12M	2T
1405/06/08	157,500	156,156	160,900	159,938	2.42	4,823	19M	3T
1405/06/07	157,500	156,156	160,450	159,737	2.29	2,360	14M	2T
1405/06/04	152,499	151,502	157,890	155,574	(0.68)	2,041	6M	862B
1405/06/03	161,500	155,500	161,500	158,197	(2.03)	2,756	5M	789B
1405/06/02	164,000	159,449	164,000	161,441	0.78	2,834	8M	1T
1405/06/01	158,010	158,010	161,399	160,147	4.87	5,371	25M	4T
1405/05/31	149,980	149,980	154,455	152,144	5.32	2,840	11M	2T
1405/05/28	142,880	142,880	144,999	144,248	1.83	3,614	13M	2T
1405/05/27	141,000	141,000	141,999	141,654	1.11	2,013	7M	932B
1405/05/26	139,700	138,604	140,350	139,938	0.33	1,465	5M	743B
1405/05/25	139,750	138,501	140,000	139,494	(0.19)	1,148	5M	673B
1405/05/24	138,828	138,828	140,111	139,793	1.31	3,180	7M	980B
1405/05/21	137,200	136,997	138,700	137,988	1.51	1,874	7M	1T
1405/05/20	137,200	136,997	138,700	137,965	1.50	1,647	7M	939B
1405/05/19	136,700	135,775	136,770	135,955	(0.32)	637	3M	433B
1405/05/18	136,890	135,791	136,890	136,424	(0.35)	892	3M	471B
1405/05/17	137,350	134,460	138,000	136,943	2.22	1,578	9M	1T
1405/05/14	134,100	133,801	134,999	134,059	(0.65)	1,321	4M	541B
1405/05/13	134,101	134,101	135,780	134,938	0.80	1,560	7M	999B
1405/05/12	134,101	134,101	135,780	134,998	0.85	898	4M	576B
1405/05/11	133,493	132,769	134,499	133,187	(2.76)	1,121	5M	621B
1405/05/10	136,400	135,600	137,431	137,106	0.62	1,381	3M	444B
1405/05/07	136,689	135,202	136,740	136,342	1.48	924	4M	588B
1405/05/06	134,700	134,230	135,450	134,684	0.34	919	2M	275B
1405/05/05	133,458	133,458	134,580	134,137	1.69	560	2M	262B
1405/05/04	132,000	130,500	132,298	131,666	(1.59)	880	2M	236B
1405/05/03	133,506	132,901	134,211	133,680	(2.27)	867	1M	167B
1405/04/31	136,220	136,220	138,300	137,055	2.28	812	1M	191B
1405/04/30	132,271	132,271	134,475	133,227	0.96	840	2M	200B
1405/04/29	133,100	131,290	133,100	132,063	(3.41)	1,116	2M	285B
1405/04/28	136,124	136,124	137,610	136,790	(1.39)	1,292	3M	423B
1405/04/27	140,000	137,803	140,599	138,784	2.18	1,821	4M	530B
1405/04/24	134,610	134,610	136,120	135,633	3.12	1,205	3M	420B
1405/04/23	130,300	130,300	131,799	131,347	1.60	867	2M	239B
1405/04/22	129,896	128,500	129,899	129,217	(0.82)	1,057	2M	259B
1405/04/21	130,500	130,000	131,150	130,434	0.98	1,284	4M	479B
1405/04/20	128,210	128,210	129,729	128,953	(2.08)	939	1M	143B
1405/04/17	132,240	130,616	132,240	131,763	3.08	1,441	3M	436B
1405/04/16	127,860	125,000	128,802	127,258	1.41	2,261	11M	1T
1405/04/15	126,200	123,811	126,200	125,484	2.40	1,345	2M	310B
1405/04/14	126,200	123,811	126,200	125,484	2.40	1,345	2M	310B
1405/04/13	126,200	123,811	126,200	125,484	2.40	1,345	2M	310B
1405/04/10	126,200	123,811	126,200	125,509	2.42	792	2M	194B
1405/04/09	120,599	120,599	122,720	121,993	0.10	540	1M	132B
1405/04/08	124,619	121,308	124,619	121,968	(1.44)	1,577	3M	377B
1405/04/07	121,000	121,000	124,176	123,281	3.82	1,683	3M	378B
1405/04/06	118,505	118,505	120,800	118,793	2.26	895	2M	197B
1405/04/03	116,290	115,053	116,956	116,162	(1.08)	1,770	4M	434B
1405/04/01	116,870	116,001	117,700	117,156	0.24	525	1M	118B
1405/03/31	119,001	116,463	119,001	116,980	(2.78)	1,090	1M	172B
1405/03/30	121,264	120,100	122,200	120,576	1.14	1,164	2M	266B
1405/03/27	117,971	117,971	120,990	119,367	1.20	1,801	7M	853B
1405/03/26	120,566	117,900	120,566	118,629	(3.08)	1,845	2M	288B
1405/03/25	120,617	120,086	124,000	122,279	(1.91)	1,718	3M	363B
1405/03/24	122,000	121,999	125,598	123,899	(1.45)	1,437	3M	372B
1405/03/23	127,500	125,555	127,500	126,501	(3.0)	1,998	4M	456B
1405/03/20	130,900	127,802	131,800	130,181	(2.04)	1,835	5M	632B
1405/03/19	133,324	132,400	133,324	133,000	0.07	718	3M	348B
1405/03/18	134,600	131,900	134,600	132,622	(1.3)	1,143	2M	227B
1405/03/17	132,399	132,399	134,207	134,028	1.22	634	4M	559B
1405/03/16	133,990	131,325	133,990	132,522	(2.87)	1,416	2M	295B
1405/03/13	136,900	135,400	137,150	136,515	(0.38)	963	2M	292B
1405/03/12	138,500	136,000	138,500	137,209	0.79	1,410	3M	364B
1405/03/10	131,451	131,001	132,500	131,972	0.61	845	1M	192B
1405/03/09	132,000	129,705	132,000	130,941	(1.86)	1,596	3M	401B
1405/03/06	135,900	133,100	135,900	133,428	(2.25)	2,140	4M	498B
1405/03/05	135,900	133,100	135,900	133,411	(2.27)	1,135	2M	300B
1405/03/04	140,860	136,200	140,860	137,404	3.70	1,949	5M	645B
1405/03/03	132,899	129,894	133,455	132,170	(4.69)	1,873	4M	495B
1405/03/02	140,808	138,003	140,999	139,014	(2.48)	2,338	4M	537B
1405/02/30	142,180	140,599	143,650	142,671	0.78	1,888	4M	540B
1405/02/29	140,599	140,000	142,200	141,710	0.30	1,640	14M	2T
1405/02/28	142,850	140,000	142,851	141,288	(2.23)	2,885	5M	647B
1405/02/27	144,699	143,950	145,000	144,507	(0.36)	2,307	3M	410B
1405/02/26	145,900	143,210	145,900	145,025	(1.16)	2,763	10M	1T
1405/02/23	147,000	145,784	147,350	146,733	(1.57)	2,790	8M	1T
1405/02/22	151,149	147,800	151,149	149,078	(0.49)	4,370	11M	2T
1405/02/21	149,499	148,500	150,449	149,807	3.07	4,175	10M	2T
1405/02/20	145,604	144,600	145,900	145,350	(0.75)	5,346	15M	2T
1405/02/19	149,985	145,836	149,985	146,444	0.27	6,257	17M	3T
1405/02/16	149,900	141,700	149,900	146,056	(0.55)	7,238	24M	3T
1405/02/15	150,102	144,090	150,102	146,865	(4.82)	12,456	29M	4T
1405/02/14	157,280	152,445	157,280	154,300	(1.28)	3,978	8M	1T
1405/02/13	161,979	155,000	161,979	156,306	1.70	3,372	8M	1T
1405/02/12	154,998	152,743	156,330	153,686	2.30	4,767	12M	2T
1405/02/09	153,888	146,500	153,888	150,226	7.38	5,978	17M	3T
1405/02/08	137,740	137,288	141,980	139,902	6.69	4,494	14M	2T
1405/02/07	128,143	127,900	133,351	131,128	3.25	3,373	11M	1T
1405/02/06	126,570	126,259	127,965	127,001	0.63	1,857	5M	616B
1405/02/05	126,150	125,700	126,599	126,204	(0.08)	1,161	2M	282B
1405/02/02	125,800	125,010	126,999	126,299	1.90	1,544	5M	649B
1405/02/01	124,289	123,100	125,468	123,938	(0.78)	1,152	3M	364B
1405/01/31	125,500	124,109	125,500	124,914	(0.91)	1,236	3M	427B
1405/01/30	126,600	124,650	128,500	126,057	1.17	1,769	4M	553B
1405/01/29	124,970	123,982	125,798	124,595	(3.05)	2,175	4M	502B
1405/01/26	130,218	127,955	130,218	128,521	(2.23)	2,380	4M	459B
1405/01/25	130,810	130,810	132,998	131,459	1.02	1,994	6M	824B
1405/01/24	130,810	130,810	132,998	131,459	1.02	1,994	6M	824B
1405/01/23	130,715	128,907	132,989	130,137	2.64	2,238	5M	705B
1405/01/22	127,970	125,851	128,998	126,785	(2.13)	2,918	5M	642B
1405/01/19	130,000	128,977	130,900	129,543	(2.63)	3,065	11M	1T
1405/01/18	134,000	130,999	134,000	133,039	3.36	2,134	7M	947B
1405/01/17	128,010	127,850	131,000	128,714	0.56	1,199	4M	462B
1405/01/16	129,352	127,499	130,000	127,993	(0.48)	2,084	6M	735B
1405/01/15	123,626	123,626	130,999	128,605	3.82	2,144	6M	782B
1405/01/12	123,350	123,302	124,999	123,878	0.42	1,088	2M	289B
1405/01/11	123,350	123,302	124,999	123,878	0.42	1,088	2M	289B
1405/01/10	123,669	122,020	124,990	123,359	0.10	1,665	5M	658B
1405/01/09	125,660	122,001	125,871	123,230	(2.9)	1,374	2M	235B
1405/01/08	127,600	125,751	129,099	126,913	(0.15)	1,331	2M	252B
1405/01/05	125,800	122,225	129,888	127,105	(2.33)	2,468	6M	782B
1405/01/04	127,000	126,019	133,595	130,131	7.15	2,425	9M	1T
1405/01/03	127,000	126,019	133,595	130,131	7.15	2,425	9M	1T
1405/01/02	127,000	126,019	133,595	130,131	7.15	2,425	9M	1T
1405/01/01	127,000	126,019	133,595	130,131	7.15	2,425	9M	1T
1404/12/27	127,000	126,019	133,595	130,131	7.15	2,425	9M	1T
1404/12/26	116,500	115,399	125,746	121,452	5.94	1,699	6M	695B
1404/12/25	113,172	113,172	117,990	114,637	(8.83)	3,023	11M	1T
1404/12/24	125,746	125,746	125,746	125,746	(10.0)	222	463K	58B
1404/12/06	140,700	137,770	143,000	139,717	(1.07)	6,249	8M	1T
1404/12/05	141,494	139,611	143,222	141,231	(0.19)	4,636	7M	942B
1404/12/04	142,122	140,600	142,980	141,493	(0.44)	4,670	7M	929B
1404/12/03	143,000	140,088	145,000	142,122	0.07	4,753	15M	2T
1404/12/02	142,120	141,333	143,000	142,017	2.01	4,414	9M	1T
1404/11/29	139,399	138,210	140,350	139,225	1.25	2,958	6M	794B
1404/11/28	137,220	134,162	141,980	137,508	(0.73)	6,319	12M	2T
1404/11/27	138,100	137,219	139,800	138,525	(0.72)	4,187	5M	687B
1404/11/26	138,050	138,050	140,500	139,526	1.99	3,491	7M	1T
1404/11/25	138,349	136,301	138,349	136,805	(2.11)	4,290	8M	1T
1404/11/21	141,000	138,700	141,500	139,747	0.26	4,020	7M	976B
1404/11/20	141,000	137,200	142,099	139,378	4.51	6,230	13M	2T
1404/11/19	130,999	130,600	136,470	133,365	2.94	5,319	12M	2T
1404/11/18	126,600	126,600	130,989	129,551	(0.11)	5,164	9M	1T
1404/11/14	132,876	125,788	132,876	129,689	3.72	5,304	13M	2T
1404/11/13	127,000	120,550	128,588	125,036	(6.1)	9,665	16M	2T
1404/11/12	134,111	130,400	137,499	133,152	(1.75)	6,933	10M	1T
1404/11/11	128,173	128,173	139,500	135,521	(4.84)	9,413	18M	2T
1404/11/08	146,800	139,000	146,800	142,412	6.61	9,488	17M	2T
1404/11/07	130,000	129,500	135,165	133,578	6.96	10,072	26M	4T
1404/11/06	122,500	122,500	126,200	124,890	3.95	6,794	12M	1T
1404/11/05	119,813	119,000	120,940	120,144	0.29	4,076	9M	1T
1404/11/04	122,045	119,000	122,045	119,801	3.58	4,657	10M	1T
1404/11/01	115,600	115,010	116,297	115,665	3.43	6,272	15M	2T
1404/10/30	111,950	111,210	112,999	111,824	(0.79)	3,128	4M	491B
1404/10/29	113,450	111,859	114,230	112,710	0.69	3,437	5M	603B
1404/10/28	112,546	111,481	112,708	111,938	(1.56)	4,033	7M	762B
1404/10/24	114,490	112,823	114,600	113,714	0.14	3,768	8M	876B
1404/10/23	113,430	112,051	114,307	113,552	(1.07)	4,900	14M	2T
1404/10/22	115,011	113,400	116,400	114,775	1.85	5,841	12M	1T
1404/10/21	113,000	108,800	113,700	112,693	3.67	4,401	13M	1T
1404/10/20	108,000	106,425	112,000	108,708	(7.05)	6,050	12M	1T
1404/10/17	118,498	115,000	118,720	116,949	(1.49)	6,550	15M	2T
1404/10/16	122,333	116,200	122,333	118,723	5.49	10,429	29M	3T
1404/10/15	111,500	110,334	115,256	112,540	5.81	7,486	24M	3T
1404/10/14	106,761	105,030	108,234	106,356	2.11	4,869	10M	1T
1404/10/10	104,997	101,593	107,000	104,158	(2.08)	7,053	12M	1T
1404/10/09	103,000	102,601	109,500	106,374	0.07	9,621	27M	3T
1404/10/08	108,350	102,523	109,990	106,296	(6.69)	14,692	27M	3T
1404/10/07	114,865	108,385	118,181	113,914	2.56	15,579	41M	5T
1404/10/06	110,110	110,110	112,265	111,075	3.39	7,261	20M	2T
1404/10/03	105,300	105,300	108,299	107,438	3.36	9,235	25M	3T
1404/10/02	102,990	102,601	105,148	103,948	3.95	6,593	15M	2T
1404/10/01	99,300	99,000	101,148	100,001	2.93	4,627	17M	2T
1404/09/30	96,500	95,016	97,760	97,154	(0.15)	4,789	12M	1T
1404/09/29	97,950	96,300	98,230	97,297	0.33	7,219	16M	2T
1404/09/26	96,681	96,100	97,798	96,977	2.46	5,189	19M	2T
1404/09/25	94,970	94,103	95,425	94,647	(3.66)	5,619	10M	919B
1404/09/24	98,998	96,000	99,881	98,244	1.60	8,012	19M	2T
1404/09/23	96,597	95,987	97,450	96,694	(0.42)	3,459	8M	761B
1404/09/22	96,000	96,000	97,995	97,100	5.06	6,311	14M	1T
1404/09/19	90,950	90,501	93,710	92,424	(0.22)	4,293	13M	1T
1404/09/18	93,855	90,994	94,200	92,632	(1.3)	7,943	14M	1T
1404/09/17	94,499	93,500	94,499	93,854	(0.05)	4,949	14M	1T
1404/09/16	95,500	92,912	95,500	93,904	(0.22)	6,143	13M	1T
1404/09/15	94,500	93,602	94,500	94,114	1.31	4,404	13M	1T
1404/09/12	92,979	92,301	93,265	92,897	2.79	3,699	16M	1T
1404/09/11	91,000	89,672	91,499	90,378	(1.79)	5,258	9M	851B
1404/09/10	90,900	90,513	92,900	92,027	2.62	4,094	13M	1T
1404/09/09	90,065	89,101	90,183	89,679	2.10	3,821	11M	1T
1404/09/08	87,596	87,180	88,599	87,835	2.41	4,546	15M	1T
1404/09/05	85,600	85,310	85,990	85,769	1.14	3,743	6M	511B
1404/09/04	85,001	84,532	85,340	84,805	0.02	3,040	7M	631B
1404/09/02	84,388	84,076	84,999	84,792	0.85	3,854	39M	3T
1404/09/01	84,580	83,555	84,580	84,075	(1.08)	5,963	27M	2T
1404/08/28	84,650	84,350	85,330	84,993	1.31	3,233	11M	914B
1404/08/27	83,755	83,600	84,222	83,897	(0.41)	3,783	16M	1T
1404/08/26	84,730	83,678	84,745	84,241	0.81	2,927	12M	973B
1404/08/25	84,200	83,012	84,200	83,560	(1.46)	3,895	8M	675B
1404/08/24	85,350	84,260	85,589	84,802	(0.79)	4,545	13M	1T
1404/08/21	85,491	85,026	85,898	85,478	3.10	4,558	18M	2T
1404/08/20	81,811	81,728	83,400	82,907	3.64	4,347	16M	1T
1404/08/19	80,022	79,667	80,470	79,998	0.85	2,849	11M	892B
1404/08/18	79,868	79,000	79,868	79,327	0.03	2,728	13M	1T
1404/08/17	79,379	79,000	79,666	79,306	(0.1)	2,218	7M	544B
1404/08/14	79,696	79,033	79,980	79,382	(0.39)	2,742	14M	1T
1404/08/13	79,402	79,402	79,950	79,692	0.37	2,809	11M	839B
1404/08/12	79,300	79,001	79,800	79,399	(0.06)	3,084	10M	782B
1404/08/11	79,484	79,049	79,800	79,449	0.23	2,147	6M	482B
1404/08/10	79,000	79,000	79,700	79,267	0.37	3,066	7M	560B
1404/08/07	79,285	77,528	79,444	78,974	2.05	4,823	14M	1T
1404/08/06	78,000	76,813	78,300	77,385	(2.94)	6,698	15M	1T
1404/08/05	80,290	79,222	80,333	79,730	(1.25)	4,589	15M	1T
1404/08/04	80,078	80,078	81,478	80,738	2.06	3,328	8M	685B
1404/08/03	78,460	77,775	80,099	79,106	(0.12)	4,046	13M	1000B
1404/07/30	79,590	78,845	79,695	79,204	(2.43)	4,340	8M	597B
1404/07/29	81,695	80,201	81,800	81,178	(0.19)	4,052	6M	514B
1404/07/28	81,431	80,800	82,250	81,330	(0.73)	3,763	8M	650B
1404/07/27	81,000	81,000	82,500	81,927	2.25	4,039	16M	1T
1404/07/26	80,000	79,500	80,990	80,125	(2.14)	4,593	12M	955B
1404/07/23	82,550	80,801	82,550	81,873	1.56	4,064	14M	1T
1404/07/22	80,890	80,100	81,169	80,616	(0.6)	3,496	6M	500B
1404/07/21	82,601	80,201	82,601	81,100	1.24	3,673	10M	825B
1404/07/20	80,719	78,628	81,498	80,108	(2.52)	4,664	12M	949B
1404/07/19	83,170	81,520	83,170	82,176	(1.42)	5,201	11M	884B
1404/07/16	83,500	83,000	84,070	83,358	3.94	5,998	19M	2T
1404/07/15	79,400	79,000	81,600	80,198	1.49	4,543	13M	1T
1404/07/14	79,800	78,200	80,200	79,018	(0.58)	3,507	7M	556B
1404/07/13	79,697	79,002	80,335	79,480	(0.41)	3,651	8M	660B
1404/07/12	80,012	79,215	80,499	79,811	(1.77)	5,446	14M	1T
1404/07/09	80,000	79,980	81,800	81,252	3.61	4,923	13M	1T
1404/07/08	78,218	77,550	79,368	78,420	1.77	4,702	14M	1T
1404/07/07	75,499	75,300	77,700	77,057	1.65	4,213	12M	916B
1404/07/06	77,999	74,310	77,999	75,804	(2.71)	7,820	20M	2T
1404/07/05	78,600	76,352	78,800	77,919	2.75	6,400	17M	1T
1404/07/02	75,300	75,300	76,996	75,836	5.06	4,716	13M	1T
1404/07/01	71,055	70,772	73,295	72,182	1.99	4,525	15M	1T
1404/06/31	71,500	70,193	71,500	70,772	(1.8)	5,152	14M	1T
1404/06/30	72,775	71,394	72,788	72,071	1.96	7,798	28M	2T
1404/06/29	71,200	70,400	71,420	70,687	5.82	5,507	21M	1T
1404/06/26	66,943	66,450	67,048	66,797	(0.13)	2,334	6M	391B
1404/06/25	66,998	66,524	67,190	66,883	2.10	3,159	9M	614B
1404/06/24	65,000	65,000	65,799	65,510	1.49	2,592	7M	432B
1404/06/23	64,299	64,299	64,790	64,551	0.17	1,916	5M	314B
1404/06/22	64,819	64,058	64,819	64,444	(2.29)	3,870	7M	446B
1404/06/18	65,900	64,835	66,890	65,953	(0.83)	2,862	7M	462B
1404/06/17	68,000	65,718	68,000	66,503	(0.55)	4,054	9M	576B
1404/06/16	66,499	66,200	67,167	66,874	2.05	2,732	9M	621B
1404/06/15	65,320	65,000	65,995	65,530	1.34	3,301	14M	932B
1404/06/12	63,719	63,719	65,182	64,664	0.60	3,348	10M	632B
1404/06/11	65,499	63,791	65,499	64,276	(2.39)	6,536	16M	1T
1404/06/09	64,701	64,600	66,479	65,852	1.42	3,762	11M	724B
1404/06/08	66,619	64,113	66,799	64,932	5.26	5,025	19M	1T
1404/06/05	61,295	60,500	62,480	61,686	2.92	4,416	14M	846B
1404/06/04	60,099	59,702	60,440	59,936	(0.32)	3,357	8M	486B
1404/06/03	60,379	59,750	60,830	60,126	1.19	4,644	16M	964B
1404/06/01	59,200	58,844	59,699	59,421	1.02	3,289	9M	528B
1404/05/29	58,700	58,700	58,950	58,820	0.76	2,248	7M	399B
1404/05/28	58,400	58,073	58,600	58,378	0.54	1,690	3M	201B
1404/05/27	58,100	57,800	58,199	58,066	0.46	1,513	3M	203B
1404/05/26	57,998	57,650	57,999	57,798	0.70	1,403	2M	140B
1404/05/25	57,954	57,180	57,954	57,395	(1.97)	2,383	5M	307B
1404/05/22	58,270	58,270	58,800	58,549	1.54	2,111	5M	269B
1404/05/21	57,531	57,500	57,889	57,659	(0.57)	1,245	2M	113B
1404/05/20	58,358	57,800	58,358	57,992	1.06	2,259	5M	300B
1404/05/19	57,290	57,120	57,797	57,383	(0.29)	1,888	4M	228B
1404/05/18	58,000	57,186	58,000	57,552	(1.94)	3,974	8M	459B
1404/05/15	58,020	58,000	58,992	58,688	(1.0)	2,509	5M	306B
1404/05/14	59,914	57,465	60,028	59,279	0.92	7,562	38M	2T
1404/05/13	58,400	57,800	59,267	58,739	0.41	3,801	11M	649B
1404/05/12	58,700	58,039	59,420	58,499	2.02	5,124	13M	745B
1404/05/11	56,600	56,600	57,950	57,338	2.98	3,830	12M	689B
1404/05/08	55,550	55,394	55,799	55,677	0.23	1,525	7M	415B
1404/05/07	55,950	55,392	55,950	55,548	0.35	2,165	5M	277B
1404/05/06	55,005	54,986	55,700	55,353	1.64	2,750	8M	433B
1404/05/05	54,500	54,157	54,767	54,461	(0.56)	2,017	4M	226B
1404/05/04	55,298	54,550	55,298	54,766	(1.3)	2,085	3M	162B
1404/05/01	55,990	55,212	55,990	55,486	0.03	2,398	6M	333B
1404/04/31	55,720	55,123	55,989	55,471	1.22	2,211	5M	294B
1404/04/30	54,594	54,310	56,290	54,804	1.60	2,245	8M	439B
1404/04/29	54,111	53,658	54,450	53,939	(0.88)	2,777	4M	226B
1404/04/28	54,503	54,176	54,800	54,417	(0.83)	2,168	4M	220B
1404/04/25	54,598	54,100	55,549	54,871	(0.01)	2,127	6M	305B
1404/04/24	55,500	54,350	55,590	54,877	(0.83)	3,248	8M	463B
1404/04/23	55,100	54,600	55,990	55,339	2.52	3,938	14M	753B
1404/04/22	52,741	52,741	55,049	53,979	1.77	3,928	11M	620B
1404/04/21	53,400	52,800	53,490	53,039	(0.3)	2,190	4M	233B
1404/04/18	53,109	52,761	53,700	53,201	1.23	2,359	7M	351B
1404/04/17	52,550	52,000	52,999	52,557	(1.58)	3,235	8M	425B
1404/04/16	54,200	52,700	54,200	53,399	(2.86)	4,747	11M	572B
1404/04/11	54,799	53,564	55,750	54,970	(2.96)	4,233	10M	548B
1404/04/10	58,100	55,327	58,826	56,646	0.30	7,116	22M	1T
1404/04/09	55,700	55,700	57,005	56,474	6.79	5,055	17M	971B
1404/04/08	51,200	51,200	54,227	52,881	4.37	4,814	16M	864B
1404/04/07	50,150	50,150	51,200	50,667	1.63	2,917	10M	494B
1404/03/21	49,522	49,522	50,148	49,856	1.11	1,783	5M	234B
1404/03/20	49,650	49,084	49,650	49,308	(2.14)	2,202	5M	223B
1404/03/19	50,030	49,891	50,800	50,386	1.52	3,136	8M	394B
1404/03/18	49,371	49,010	49,973	49,631	0.11	1,848	6M	307B
1404/03/17	50,040	49,165	50,100	49,575	0.08	2,248	9M	444B
1404/03/13	49,500	49,013	49,890	49,537	1.55	2,443	8M	398B
1404/03/12	48,146	48,146	49,399	48,782	1.35	2,574	8M	390B
1404/03/11	48,110	47,850	48,990	48,130	0.19	2,202	12M	561B
1404/03/10	48,503	47,850	48,628	48,037	(0.76)	2,099	4M	210B
1404/03/07	48,543	48,284	48,684	48,406	0.26	1,315	4M	172B
1404/03/06	48,200	47,905	48,460	48,281	0.40	1,423	4M	187B
1404/03/05	48,164	47,754	48,300	48,089	(1.16)	2,368	4M	212B
1404/03/04	48,315	48,315	49,127	48,653	(0.68)	1,991	4M	206B
1404/03/03	49,176	48,500	49,298	48,987	(0.97)	2,211	4M	210B
1404/02/31	50,740	48,800	50,740	49,468	(0.31)	3,338	10M	501B
1404/02/30	48,700	48,700	50,700	49,622	5.33	5,722	25M	1T
1404/02/29	47,498	46,276	47,498	47,110	1.80	2,240	7M	346B
1404/02/28	47,370	45,508	47,370	46,275	(3.0)	4,684	10M	474B
1404/02/27	48,555	47,398	48,651	47,705	(2.95)	4,645	13M	611B
1404/02/24	49,320	48,556	49,700	49,157	(0.91)	2,711	6M	304B
1404/02/23	49,850	49,320	49,949	49,607	0.60	2,146	6M	279B
1404/02/22	48,500	48,500	49,660	49,310	(3.25)	2,692	7M	359B
1404/02/21	51,997	48,300	52,370	50,968	0.70	7,032	24M	1T
1404/02/20	49,817	49,817	51,072	50,614	2.42	3,500	11M	535B
1404/02/17	48,211	48,210	50,220	49,416	0.22	3,523	12M	591B
1404/02/16	49,200	49,000	49,680	49,309	(3.8)	5,679	14M	709B
1404/02/15	52,005	49,804	52,183	51,257	(1.44)	6,464	17M	896B
1404/02/14	52,000	51,001	52,760	52,006	2.38	5,866	19M	983B
1404/02/13	51,200	50,293	51,684	50,795	6.76	5,426	17M	840B
1404/02/10	47,790	47,105	47,900	47,579	1.31	2,653	7M	349B
1404/02/09	45,998	45,821	47,700	46,965	1.08	3,264	15M	701B
1404/02/08	46,000	45,690	46,874	46,461	(0.79)	2,868	13M	586B
1404/02/07	48,000	46,253	48,000	46,831	4.24	4,463	15M	686B
1404/02/06	43,650	43,533	45,794	44,928	1.85	5,321	17M	749B
1404/02/03	43,500	43,304	44,768	44,110	(1.16)	3,857	14M	616B
1404/02/02	45,800	43,890	45,800	44,626	(2.94)	4,704	13M	580B
1404/02/01	46,600	45,613	46,600	45,980	3.50	4,565	16M	716B
1404/01/31	44,400	43,111	45,650	44,426	(7.15)	6,783	21M	949B
1404/01/30	48,010	46,000	49,800	47,846	(4.81)	7,658	28M	1T
1404/01/27	51,402	49,551	51,555	50,262	(2.22)	4,859	19M	966B
1404/01/26	53,000	49,101	53,499	51,402	3.17	6,379	22M	1T
1404/01/25	48,500	48,095	51,001	49,822	3.59	5,714	23M	1T
1404/01/24	48,080	48,080	48,997	48,094	(9.97)	6,847	34M	2T
1404/01/23	55,800	50,722	56,396	53,422	(5.21)	9,397	27M	1T
1404/01/20	58,000	54,546	58,800	56,357	(0.81)	7,418	26M	1T
1404/01/19	56,689	56,689	57,800	56,819	(9.79)	9,869	32M	2T
1404/01/18	62,700	62,000	63,490	62,987	2.23	9,655	33M	2T
1404/01/17	60,914	59,800	62,600	61,611	2.65	6,890	26M	2T
1404/01/16	59,866	59,142	61,500	60,018	(5.76)	10,933	27M	2T
1404/01/10	66,000	62,769	66,000	63,688	(2.9)	7,099	19M	1T
1404/01/09	65,000	64,250	66,388	65,590	6.20	7,954	27M	2T
1404/01/06	60,801	60,650	62,442	61,761	3.77	6,623	27M	2T
1404/01/05	59,000	56,766	60,498	59,516	(1.32)	6,788	23M	1T
1403/12/28	60,000	59,300	60,901	60,315	6.25	9,122	38M	2T
1403/12/27	56,100	56,100	57,100	56,766	5.29	8,388	39M	2T
1403/12/26	53,198	53,198	54,450	53,915	2.60	6,170	32M	2T
1403/12/25	52,649	51,865	52,980	52,548	0.31	4,289	15M	790B
1403/12/22	52,540	52,200	52,580	52,388	(0.16)	4,410	20M	1T
1403/12/21	52,800	52,190	52,880	52,473	(1.06)	5,628	20M	1T
1403/12/20	53,700	52,623	53,800	53,034	(0.54)	8,085	30M	2T
1403/12/19	53,400	52,600	54,000	53,324	2.28	13,254	59M	3T
1403/12/18	52,555	51,751	52,740	52,136	3.94	2,732	9M	456B
1403/12/15	50,896	50,001	50,896	50,158	(2.05)	3,691	9M	447B
1403/12/14	50,802	50,802	51,425	51,207	1.57	2,091	8M	419B
1403/12/13	50,006	50,006	50,994	50,417	(2.13)	5,164	10M	525B
1403/12/12	52,700	50,200	52,800	51,516	(0.38)	4,387	11M	579B
1403/12/11	52,300	51,290	52,300	51,711	(3.61)	6,584	14M	725B
1403/12/08	53,499	52,900	53,990	53,650	2.64	4,100	12M	641B
1403/12/07	52,650	50,455	53,500	52,268	(3.03)	6,514	20M	1T
1403/12/06	53,970	53,100	54,499	53,900	1.18	6,192	24M	1T
1403/12/05	54,689	52,400	54,689	53,272	(4.46)	9,034	27M	1T
1403/12/04	56,995	55,000	56,995	55,760	2.98	9,195	37M	2T
1403/12/01	53,400	53,400	54,600	54,144	3.83	6,018	25M	1T
1403/11/30	51,501	51,200	52,490	52,146	1.92	5,645	29M	2T
1403/11/29	51,450	50,900	51,450	51,163	0.60	6,821	35M	2T
1403/11/28	50,947	50,210	51,105	50,858	(0.49)	5,484	23M	1T
1403/11/27	50,400	50,400	51,497	51,110	1.55	4,992	22M	1T
1403/11/23	53,672	48,500	53,672	50,332	(1.52)	8,040	26M	1T
1403/11/21	51,288	50,510	51,288	51,109	9.61	3,084	13M	666B
1403/11/17	46,742	46,093	46,849	46,626	3.97	4,863	23M	1T
1403/11/16	44,587	44,500	45,199	44,846	1.03	3,463	15M	663B
1403/11/15	44,401	44,062	44,590	44,389	0.24	3,035	13M	563B
1403/11/14	44,088	44,000	44,520	44,283	0.76	3,009	13M	579B
1403/11/13	43,920	43,602	44,099	43,950	1.91	1,960	8M	368B
1403/11/10	43,597	42,500	43,597	43,127	(0.48)	3,037	7M	323B
1403/11/08	43,156	42,600	43,650	43,337	(0.07)	2,061	9M	371B
1403/11/07	43,256	43,132	43,548	43,366	0.28	2,961	11M	483B
1403/11/06	43,362	42,901	43,750	43,243	1.25	3,840	16M	712B
1403/11/03	42,398	42,385	42,855	42,708	2.46	2,478	12M	509B
1403/11/02	41,370	41,334	41,900	41,683	1.50	2,302	11M	441B
1403/11/01	41,004	40,875	41,150	41,065	0.39	2,371	25M	1T
1403/10/30	41,020	40,660	41,199	40,905	0.62	1,967	9M	382B
1403/10/29	40,679	40,400	40,930	40,654	(0.64)	2,337	18M	736B
1403/10/26	40,887	40,500	40,991	40,915	0.05	1,594	15M	630B
1403/10/24	40,599	40,599	40,965	40,893	0.70	1,279	4M	152B
1403/10/23	40,775	40,200	40,880	40,610	(0.41)	1,352	3M	136B
1403/10/22	40,460	40,460	40,949	40,778	2.56	2,036	9M	355B
1403/10/19	39,646	39,222	39,993	39,760	1.49	984	3M	131B
1403/10/18	39,100	38,540	39,534	39,176	1.87	1,136	3M	108B
1403/10/17	38,300	38,300	38,898	38,458	(0.6)	842	2M	67B
1403/10/16	38,842	38,582	38,954	38,691	(0.48)	973	2M	96B
1403/10/15	39,201	38,690	39,201	38,877	(1.67)	1,827	4M	139B
1403/10/12	39,990	39,404	39,990	39,539	(0.43)	1,049	2M	84B
1403/10/11	39,750	39,600	39,895	39,711	0.81	1,239	3M	118B
1403/10/10	39,000	38,708	39,999	39,393	(1.13)	1,676	4M	164B
1403/10/09	40,999	39,061	40,999	39,844	(1.83)	2,406	5M	204B
1403/10/08	40,000	40,000	40,860	40,587	3.46	2,162	11M	455B
1403/10/05	39,300	39,005	39,500	39,231	(0.82)	953	2M	91B
1403/10/04	39,946	39,360	39,946	39,557	0.93	1,147	4M	177B
1403/10/03	38,650	38,650	39,399	39,191	3.22	1,067	3M	128B
1403/10/02	37,505	37,301	38,419	37,968	(1.05)	1,482	6M	212B
1403/10/01	39,127	38,150	39,127	38,370	(2.54)	1,904	4M	163B
1403/09/28	39,980	39,180	40,299	39,370	(1.0)	1,451	6M	219B
1403/09/27	40,050	39,301	40,270	39,769	0.93	1,784	5M	204B
1403/09/26	38,883	38,883	39,750	39,402	0.93	1,252	5M	198B
1403/09/25	40,000	38,800	40,000	39,038	(0.12)	1,798	6M	223B
1403/09/24	39,100	39,000	39,378	39,086	1.07	1,841	11M	435B
1403/09/21	38,170	38,170	38,949	38,673	2.44	1,449	6M	246B
1403/09/20	37,640	37,640	37,869	37,753	0.96	1,021	4M	164B
1403/09/19	37,610	37,181	37,610	37,393	0.72	923	2M	84B
1403/09/18	37,200	37,002	37,290	37,125	0.98	940	3M	105B
1403/09/17	36,870	36,507	37,044	36,766	(0.49)	1,216	4M	132B
1403/09/14	36,950	36,801	37,073	36,948	0.54	879	2M	92B
1403/09/13	36,890	36,618	36,949	36,750	0.93	1,160	3M	107B
1403/09/12	36,200	36,200	36,500	36,410	0.61	1,010	3M	104B
1403/09/11	36,390	36,000	36,539	36,188	(0.77)	650	2M	63B
1403/09/10	35,909	35,909	36,800	36,467	2.71	1,313	5M	182B
1403/09/07	35,412	35,412	35,700	35,505	0.76	887	3M	95B
1403/09/06	35,000	34,970	35,450	35,236	(0.01)	1,264	5M	179B
1403/09/05	35,390	34,520	35,899	35,240	(2.14)	1,557	5M	193B
1403/09/04	36,912	35,642	36,912	36,012	(2.05)	2,779	8M	299B
1403/09/03	36,450	36,450	36,900	36,767	2.83	1,375	4M	156B
1403/08/30	36,400	35,261	36,400	35,756	2.28	1,459	5M	177B
1403/08/29	34,570	34,233	35,419	34,958	2.56	1,332	5M	169B
1403/08/28	34,400	34,000	34,400	34,084	0.34	1,417	5M	167B
1403/08/27	34,100	33,655	34,300	33,967	(0.33)	1,071	2M	81B
1403/08/26	34,315	33,900	34,320	34,081	(1.48)	1,660	5M	157B
1403/08/23	34,680	34,250	34,760	34,593	2.13	1,142	3M	116B
1403/08/22	33,220	33,177	34,290	33,873	1.23	1,384	6M	204B
1403/08/21	34,000	33,202	34,000	33,462	(3.46)	1,963	11M	376B
1403/08/20	35,481	34,400	35,481	34,662	(2.9)	1,913	6M	216B
1403/08/19	35,993	35,500	35,993	35,697	(2.03)	1,420	4M	134B
1403/08/16	36,579	36,060	36,631	36,438	2.37	1,450	5M	166B
1403/08/15	35,987	35,402	35,987	35,594	(1.17)	986	2M	81B
1403/08/14	36,200	35,776	36,390	36,014	(2.61)	1,660	4M	156B
1403/08/13	37,400	36,800	37,400	36,978	1.99	1,944	13M	494B
1403/08/12	36,150	35,558	36,570	36,257	(1.31)	1,562	5M	198B
1403/08/09	36,893	36,330	37,050	36,740	0.32	2,509	9M	333B
1403/08/08	36,520	36,271	36,900	36,622	2.77	2,167	7M	252B
1403/08/07	35,390	35,300	35,800	35,635	2.26	1,867	8M	293B
1403/08/06	35,000	34,390	35,000	34,849	2.96	1,211	5M	191B
1403/08/05	34,001	33,500	34,498	33,848	(7.43)	2,438	13M	451B
1403/08/02	36,600	35,700	37,062	36,564	1.19	2,841	18M	676B
1403/08/01	36,500	35,680	36,500	36,134	(0.07)	2,252	10M	349B
1403/07/30	36,200	35,840	36,657	36,160	0.40	1,774	7M	262B
1403/07/29	36,000	35,210	36,496	36,016	3.31	1,910	8M	296B
1403/07/28	35,016	34,505	35,016	34,862	3.24	1,232	9M	328B
1403/07/25	33,800	33,500	33,990	33,767	1.32	884	4M	120B
1403/07/24	33,270	33,251	33,390	33,326	0.0	729	3M	101B
1403/07/23	33,173	33,173	33,431	33,325	1.79	882	3M	91B
1403/07/22	33,000	32,470	33,000	32,738	1.00	715	2M	81B
1403/07/21	32,400	32,155	32,558	32,414	(0.14)	808	4M	123B
1403/07/18	32,504	32,360	32,755	32,461	(0.13)	878	4M	118B
1403/07/17	32,310	32,200	32,719	32,502	(0.49)	1,228	7M	238B
1403/07/16	33,000	32,548	33,000	32,661	(1.57)	1,671	8M	274B
1403/07/15	33,898	32,940	33,898	33,183	2.84	3,629	29M	953B
1403/07/14	31,876	31,650	32,730	32,268	1.23	1,527	9M	276B
1403/07/11	31,898	31,685	32,700	31,876	1.47	1,541	8M	257B
1403/07/10	31,300	31,131	31,687	31,414	1.13	1,350	7M	226B
1403/07/09	31,086	30,915	31,197	31,064	(0.07)	2,679	24M	759B
1403/07/08	31,456	30,570	31,456	31,086	(1.49)	960	4M	114B
1403/07/07	31,495	31,430	31,863	31,557	4.32	1,327	5M	168B
1403/07/04	30,493	30,150	30,493	30,251	(0.81)	1,008	3M	86B
1403/07/03	30,299	30,150	30,699	30,498	2.00	1,390	6M	169B
1403/07/02	29,857	29,700	30,058	29,901	1.05	1,099	4M	127B
1403/07/01	29,710	29,500	29,710	29,590	1.36	713	2M	69B
1403/06/28	29,101	29,100	29,500	29,194	0.78	690	8M	223B
1403/06/27	29,096	28,886	29,098	28,967	0.34	797	3M	101B
1403/06/26	28,800	28,800	28,999	28,869	0.20	620	2M	62B
1403/06/25	28,979	28,420	28,989	28,811	(0.67)	613	1M	41B
1403/06/24	29,039	28,921	29,140	29,005	0.84	979	4M	104B
1403/06/21	28,575	28,575	28,845	28,762	0.79	530	2M	48B
1403/06/20	28,511	28,500	28,611	28,537	0.37	289	466K	13B
1403/06/19	28,300	28,219	28,511	28,433	0.11	353	1M	30B
1403/06/18	28,580	28,345	28,580	28,401	(0.39)	391	802K	23B
1403/06/17	28,677	28,302	28,677	28,511	(0.79)	418	657K	19B
1403/06/13	28,643	28,643	28,814	28,738	0.20	509	994K	29B
1403/06/11	28,664	28,570	28,799	28,680	0.43	513	2M	45B
1403/06/10	28,530	28,475	28,650	28,557	0.27	450	1M	33B
1403/06/07	28,410	28,200	28,524	28,479	0.12	445	2M	43B
1403/06/06	28,598	28,360	28,598	28,445	(0.67)	438	1M	41B
1403/06/05	28,500	28,400	28,737	28,636	2.03	1,104	6M	176B
1403/06/03	28,239	27,999	28,239	28,066	0.38	579	3M	79B
1403/05/31	28,000	27,800	28,150	27,960	(0.15)	480	1M	33B
1403/05/30	28,200	27,842	28,200	28,003	0.16	454	870K	24B
1403/05/29	27,999	27,700	28,199	27,957	1.97	667	2M	66B
1403/05/28	27,499	27,304	27,620	27,418	(0.33)	358	626K	17B
1403/05/27	27,476	27,212	27,656	27,509	0.28	710	6M	156B
1403/05/24	27,490	27,201	27,619	27,432	(0.21)	380	1M	33B
1403/05/23	27,500	27,400	27,610	27,490	0.45	584	3M	75B
1403/05/22	27,201	27,201	27,776	27,368	0.83	977	23M	616B
1403/05/21	27,480	27,060	27,480	27,142	(1.91)	894	5M	124B
1403/05/20	27,771	27,501	28,200	27,670	(1.8)	874	9M	255B
1403/05/16	28,280	28,131	28,300	28,177	(0.02)	1,451	10M	283B
1403/05/15	28,222	28,007	28,300	28,182	(0.15)	1,171	6M	163B
1403/05/14	28,601	28,002	28,601	28,225	(1.41)	761	2M	51B
1403/05/13	28,706	28,405	28,900	28,629	1.74	1,629	9M	269B
1403/05/10	28,352	27,890	28,700	28,140	2.25	1,133	18M	504B
1403/05/09	27,601	27,391	27,780	27,522	0.48	663	2M	55B
1403/05/08	27,200	27,133	27,539	27,391	1.38	724	3M	75B
1403/05/06	27,140	26,950	27,140	27,017	(0.01)	1,160	6M	175B
1403/05/03	27,009	26,959	27,146	27,021	0.07	648	4M	104B
1403/05/02	27,270	26,900	27,270	27,002	0.98	345	925K	25B
1403/05/01	26,750	26,521	26,925	26,741	(0.15)	189	312K	8B
1403/04/31	26,680	26,533	26,980	26,780	1.16	329	1M	34B
1403/04/30	26,030	26,030	26,699	26,472	(1.58)	367	1M	28B
1403/04/27	26,997	26,806	26,999	26,898	1.31	236	597K	16B
1403/04/24	26,620	26,420	26,697	26,551	0.95	340	1M	36B
1403/04/23	26,700	26,210	26,700	26,301	(1.25)	595	2M	40B
1403/04/20	26,650	26,400	26,850	26,633	(0.3)	394	2M	55B
1403/04/19	27,000	26,400	27,000	26,712	(1.59)	322	998K	27B
1403/04/18	27,200	26,550	27,230	27,143	0.37	571	9M	237B
1403/04/17	26,748	26,361	27,140	27,044	3.57	740	12M	328B
1403/04/16	25,857	25,857	26,349	26,111	(4.27)	814	3M	77B
1403/04/13	27,424	26,973	27,750	27,276	(2.01)	632	2M	50B
1403/04/12	28,147	27,792	28,147	27,836	(0.01)	463	1M	41B
1403/04/11	28,097	27,200	28,097	27,839	(0.87)	474	2M	43B
1403/04/10	27,983	27,983	28,230	28,084	1.96	962	4M	110B
1403/04/09	27,750	27,210	27,900	27,544	0.50	585	2M	52B
1403/04/06	27,793	27,000	27,793	27,407	(1.55)	453	1M	32B
1403/04/04	27,710	27,700	28,100	27,839	2.19	498	2M	45B
1403/04/03	27,100	27,100	27,399	27,242	2.06	401	1M	30B
1403/04/02	26,779	26,491	27,000	26,693	0.87	337	770K	21B
1403/03/30	26,500	26,350	26,748	26,462	0.55	198	450K	12B
1403/03/29	26,159	0	0	26,318	(0.19)	329	859K	23B
1403/03/27	26,251	26,130	26,473	26,368	0.39	730	29M	756B
1403/03/26	26,500	26,241	26,500	26,266	0.10	287	3M	83B
1403/03/23	26,350	26,200	26,350	26,241	(0.32)	205	330K	9B
1403/03/22	26,366	26,301	26,366	26,326	(0.15)	268	574K	15B
1403/03/21	26,500	26,231	26,500	26,366	(0.73)	354	799K	21B
1403/03/20	26,400	0	0	26,560	0.36	252	1M	34B
1403/03/19	26,810	26,263	26,810	26,465	(1.66)	533	3M	67B
1403/03/16	26,744	26,425	27,289	26,912	0.37	528	5M	128B
1403/03/13	26,984	0	0	26,813	0.80	570	2M	44B
1403/03/12	26,600	26,253	26,987	26,601	(0.95)	1,092	4M	109B
1403/03/09	27,011	26,565	27,438	26,856	(0.15)	1,064	2M	53B
1403/03/08	26,151	26,151	27,150	26,897	3.95	798	3M	78B
1403/03/07	25,700	25,700	26,020	25,875	1.31	446	972K	25B
1403/03/06	25,797	25,455	25,797	25,540	(0.73)	460	2M	53B
1403/03/05	26,379	25,560	26,379	25,729	(2.3)	881	2M	42B
1403/03/01	26,501	26,150	26,502	26,334	(0.65)	630	2M	44B
1403/02/30	26,283	26,200	26,580	26,505	0.22	546	3M	92B
1403/02/29	26,584	26,280	26,584	26,447	(0.52)	644	2M	48B
1403/02/26	26,799	26,500	26,800	26,585	0.31	774	3M	75B
1403/02/25	26,482	26,101	26,625	26,503	0.19	672	2M	61B
1403/02/24	26,502	26,309	26,650	26,452	(1.5)	694	2M	65B
1403/02/23	27,010	26,700	27,010	26,856	(1.2)	600	931K	25B
1403/02/22	27,350	27,101	27,553	27,181	0.02	546	977K	27B
1403/02/19	27,005	27,005	27,334	27,175	(0.54)	419	819K	22B
1403/02/18	27,500	26,930	27,570	27,323	(1.06)	874	4M	106B
1403/02/17	27,551	27,500	28,254	27,615	1.01	1,117	4M	123B
1403/02/16	27,500	27,211	27,599	27,340	(0.6)	682	1M	28B
1403/02/12	27,240	27,205	27,800	27,505	(1.61)	727	2M	42B
1403/02/11	27,801	27,501	28,395	27,955	2.34	1,243	4M	108B
1403/02/10	26,910	26,811	27,699	27,316	2.81	893	3M	90B
1403/02/09	26,201	26,000	27,199	26,570	(0.62)	1,041	3M	91B
1403/02/08	27,259	26,603	27,259	26,736	(2.26)	1,190	3M	83B
1403/02/05	27,600	27,100	27,651	27,354	(1.58)	971	2M	48B
1403/02/04	27,930	27,680	28,165	27,793	(2.26)	1,181	3M	92B
1403/02/03	28,614	28,334	28,614	28,435	(1.1)	952	2M	53B
1403/02/02	28,590	28,306	29,100	28,750	0.55	981	2M	53B
1403/02/01	28,513	28,302	28,705	28,592	(3.09)	1,421	9M	252B
1403/01/29	29,245	28,950	29,720	29,505	0.89	1,103	4M	114B
1403/01/28	29,000	29,000	29,399	29,245	2.21	1,343	7M	193B
1403/01/27	28,021	27,804	29,200	28,614	(4.17)	2,054	8M	241B
1403/01/26	30,453	29,567	30,453	29,860	(1.03)	1,700	5M	139B
1403/01/25	30,091	29,851	30,430	30,170	5.00	2,438	13M	402B
1403/01/21	28,300	28,300	28,998	28,732	4.77	1,736	8M	239B
1403/01/20	27,270	27,201	27,900	27,424	(2.97)	1,463	5M	138B
1403/01/19	28,900	28,000	29,000	28,263	(3.82)	2,396	11M	299B
1403/01/18	29,640	28,802	30,091	29,386	4.19	2,755	15M	444B
1403/01/15	28,000	27,601	28,600	28,203	1.45	2,905	24M	682B
1403/01/14	27,100	27,100	28,000	27,800	4.70	2,837	20M	548B
1403/01/11	26,850	26,439	26,850	26,553	1.86	1,574	6M	150B
1403/01/08	26,180	25,900	26,299	26,069	1.53	701	3M	73B
1403/01/07	25,983	25,440	26,173	25,676	(0.93)	1,012	3M	68B
1403/01/06	26,140	25,400	26,140	25,917	(0.88)	820	1M	37B
1403/01/05	25,810	25,810	26,370	26,146	3.11	921	4M	109B
1402/12/28	24,936	24,936	25,495	25,357	2.69	735	2M	59B
1402/12/27	24,639	24,616	24,936	24,692	1.33	809	3M	79B
1402/12/26	24,499	24,202	24,549	24,368	0.61	477	1M	29B
1402/12/23	24,400	24,100	24,400	24,221	(0.69)	383	749K	18B
1402/12/22	24,398	24,109	24,510	24,389	(0.1)	376	506K	12B
1402/12/21	24,200	24,050	24,590	24,414	1.19	864	2M	53B
1402/12/20	24,499	23,997	24,499	24,127	(3.4)	1,120	3M	78B
1402/12/19	25,070	24,800	25,230	24,977	1.94	822	2M	57B
1402/12/16	24,731	24,300	24,731	24,502	0.91	791	2M	55B
1402/12/15	24,000	23,970	24,468	24,281	2.54	791	3M	70B
1402/12/14	23,602	23,507	23,769	23,679	2.40	614	2M	43B
1402/12/13	23,031	22,905	23,349	23,125	(1.15)	1,088	3M	68B
1402/12/12	23,300	23,051	23,677	23,395	2.66	914	2M	56B
1402/12/09	22,701	22,701	22,877	22,788	(0.04)	606	2M	55B
1402/12/08	22,900	22,735	23,000	22,798	0.18	365	653K	15B
1402/12/07	22,840	22,705	22,853	22,757	0.03	618	2M	44B
1402/12/05	22,800	22,588	22,900	22,751	1.19	533	1M	32B
1402/12/02	22,597	22,402	22,700	22,483	0.91	493	920K	21B
1402/12/01	22,430	22,110	22,619	22,280	(1.39)	585	2M	47B
1402/11/30	22,631	22,411	22,747	22,595	(0.64)	696	2M	55B
1402/11/29	22,600	22,501	22,900	22,741	1.99	601	2M	41B
1402/11/28	22,271	22,200	22,798	22,298	0.87	721	3M	75B
1402/11/25	22,170	22,081	22,260	22,105	(0.3)	455	1M	23B
1402/11/24	22,388	22,104	22,388	22,171	(0.57)	413	835K	19B
1402/11/23	22,300	22,150	22,380	22,297	0.96	544	1M	23B
1402/11/21	22,101	21,902	22,178	22,084	(0.32)	868	2M	54B
1402/11/18	22,100	22,002	22,296	22,155	1.05	1,224	6M	130B
1402/11/17	22,179	21,800	22,200	21,924	0.55	1,043	5M	107B
1402/11/16	21,770	21,625	21,985	21,805	(1.53)	555	2M	44B
1402/11/15	22,300	21,995	22,300	22,143	(1.83)	1,361	2M	40B
1402/11/14	22,800	22,201	22,800	22,556	(2.29)	881	5M	111B
1402/11/11	23,332	22,920	23,333	23,085	(1.56)	725	2M	53B
1402/11/10	23,609	23,013	23,810	23,452	0.14	1,359	5M	120B
1402/11/09	23,500	23,150	23,900	23,420	2.67	1,273	7M	157B
1402/11/08	23,300	22,650	23,300	22,812	(2.11)	1,550	10M	221B
1402/11/07	23,300	22,968	23,657	23,304	0.67	2,648	7M	160B
1402/11/04	23,498	22,650	23,798	23,149	0.42	1,509	5M	127B
1402/11/03	22,701	22,700	23,446	23,052	3.55	1,577	8M	193B
1402/11/02	21,813	21,813	22,397	22,261	0.82	832	3M	62B
1402/11/01	21,900	21,742	22,345	22,080	2.35	893	3M	76B
1402/10/30	21,639	21,301	21,749	21,573	(0.42)	786	4M	90B
1402/10/27	21,700	21,501	21,899	21,664	(1.27)	1,063	7M	156B
1402/10/26	22,000	21,777	22,179	21,942	1.75	652	2M	42B
1402/10/25	21,500	21,170	21,850	21,565	(3.79)	783	2M	49B
1402/10/24	22,900	21,569	23,499	22,415	(0.49)	1,235	4M	94B
1402/10/23	22,762	22,201	22,880	22,525	4.08	787	3M	76B
1402/10/20	21,310	21,310	21,997	21,641	2.85	750	4M	91B
1402/10/19	20,814	20,814	21,185	21,042	0.65	278	1M	29B
1402/10/18	20,899	20,800	20,990	20,907	0.37	271	399K	8B
1402/10/17	20,699	20,664	20,985	20,830	0.94	236	827K	17B
1402/10/16	20,631	20,521	20,714	20,636	0.43	398	4M	90B
1402/10/13	20,597	20,498	20,736	20,548	0.63	255	3M	52B
1402/10/12	20,710	20,400	20,710	20,420	0.56	606	3M	61B
1402/10/11	20,488	20,280	20,488	20,306	(0.18)	269	5M	94B
1402/10/10	20,440	20,301	20,440	20,342	0.42	132	287K	6B
1402/10/09	20,240	20,170	20,447	20,257	0.43	300	677K	14B
1402/10/06	20,140	20,062	20,250	20,170	0.18	143	172K	3B
1402/10/05	20,101	20,100	20,296	20,134	0.45	152	263K	5B
1402/10/04	20,151	19,950	20,151	20,044	(0.12)	105	213K	4B
1402/10/03	20,005	20,005	20,154	20,068	(0.31)	97	218K	4B
1402/10/02	20,350	20,070	20,350	20,131	0.74	122	153K	3B
1402/09/29	20,000	19,921	20,136	19,984	0.06	91	106K	2B
1402/09/28	20,100	19,921	20,100	19,972	(0.46)	155	212K	4B
1402/09/27	20,003	20,003	20,200	20,065	0.16	117	191K	4B
1402/09/25	20,200	19,962	20,200	20,033	0.48	108	137K	3B
1402/09/22	20,154	19,915	20,154	19,937	(0.21)	109	162K	3B
1402/09/21	19,975	19,910	20,047	19,979	0.02	84	136K	3B
1402/09/20	20,060	19,900	20,255	19,975	(0.66)	132	252K	5B
1402/09/19	20,100	20,005	20,200	20,108	0.51	88	143K	3B
1402/09/18	19,995	19,917	20,089	20,005	(0.51)	144	251K	5B
1402/09/15	20,100	20,070	20,188	20,108	(0.04)	97	333K	7B
1402/09/14	20,399	20,001	20,399	20,117	(1.07)	159	198K	4B
1402/09/13	20,450	20,201	20,488	20,334	0.11	229	740K	15B
1402/09/12	20,440	20,140	20,440	20,312	0.57	188	485K	10B
1402/09/11	20,450	20,100	20,450	20,197	1.54	294	880K	18B
1402/09/08	19,870	19,870	19,950	19,891	0.34	107	115K	2B
1402/09/07	19,741	19,741	19,850	19,823	(0.21)	87	94K	2B
1402/09/06	19,799	19,772	19,950	19,865	0.33	111	148K	3B
1402/09/05	19,886	19,675	19,899	19,799	(0.15)	106	138K	3B
1402/09/04	19,979	19,739	19,979	19,828	0.80	135	376K	7B
1402/09/01	19,800	19,551	19,800	19,671	0.02	121	120K	2B
1402/08/30	19,590	19,590	19,732	19,668	0.67	84	133K	3B
1402/08/29	19,505	19,500	19,773	19,537	(0.73)	135	188K	4B
1402/08/28	19,800	19,527	19,899	19,680	(0.55)	122	103K	2B
1402/08/27	19,830	19,741	19,850	19,789	(0.45)	131	245K	5B
1402/08/24	19,907	19,834	20,000	19,878	(0.03)	159	468K	9B
1402/08/23	19,962	19,828	20,000	19,883	(0.36)	69	44K	884M
1402/08/22	19,960	19,930	19,999	19,955	(0.03)	91	109K	2B
1402/08/21	20,179	19,879	20,179	19,960	0.32	49	79K	2B
1402/08/20	20,027	19,754	20,027	19,896	(0.6)	178	395K	8B
1402/08/17	20,271	19,855	20,271	20,017	0.09	122	142K	3B
1402/08/16	19,919	19,730	20,384	19,999	0.21	239	2M	37B
1402/08/15	20,000	19,922	20,089	19,958	(0.52)	126	325K	6B
1402/08/14	20,229	20,050	20,229	20,063	0.25	137	1M	25B
1402/08/13	20,359	19,934	20,359	20,012	(1.0)	257	778K	16B
1402/08/10	20,400	20,063	20,488	20,215	(0.1)	375	2M	47B
1402/08/09	20,361	20,172	20,361	20,236	0.75	148	484K	10B
1402/08/08	20,200	19,912	20,327	20,085	(1.13)	294	1M	28B
1402/08/07	20,600	20,055	20,600	20,314	(1.85)	255	582K	12B
1402/08/06	20,600	20,550	20,847	20,697	3.44	431	2M	34B
1402/08/03	19,901	19,901	20,087	20,008	0.42	150	402K	8B
1402/08/02	20,022	19,855	20,022	19,925	(0.13)	77	135K	3B
1402/08/01	20,000	19,800	20,096	19,950	0.63	93	166K	3B
1402/07/30	19,450	19,450	19,890	19,825	0.37	139	437K	9B
1402/07/29	19,400	19,400	19,880	19,752	(0.85)	107	160K	3B
1402/07/26	19,985	19,848	20,200	19,922	1.80	171	308K	6B
1402/07/25	19,300	19,300	19,690	19,570	1.17	72	136K	3B
1402/07/24	19,400	19,120	19,539	19,344	(1.0)	180	4M	69B
1402/07/23	19,340	19,340	19,780	19,539	(0.76)	158	736K	14B
1402/07/22	19,750	19,579	19,838	19,689	1.41	254	860K	17B
1402/07/19	19,007	19,006	19,698	19,416	(1.2)	296	981K	19B
1402/07/18	20,000	19,000	20,000	19,651	(2.69)	558	12M	244B
1402/07/17	20,299	20,001	20,499	20,194	2.13	449	1M	29B
1402/07/16	19,462	19,450	19,999	19,772	5.53	2,269	6M	118B
1402/07/15	18,321	18,321	19,024	18,736	2.87	321	2M	35B
1402/07/12	18,267	18,100	18,500	18,213	(0.32)	88	243K	4B
1402/07/10	18,064	18,064	18,482	18,271	(0.03)	108	2M	33B
1402/07/09	18,033	18,033	18,350	18,276	0.16	88	2M	37B
1402/07/08	18,290	18,183	18,396	18,247	(0.81)	298	2M	31B
1402/07/05	18,990	18,300	18,990	18,396	(1.01)	252	3M	52B
1402/07/04	18,547	18,501	18,729	18,583	(0.09)	145	3M	52B
1402/07/03	18,549	18,549	18,955	18,599	(0.51)	121	3M	56B
1402/07/01	18,800	18,690	18,876	18,695	(0.29)	174	3M	55B
1402/06/29	18,988	18,708	18,988	18,749	(0.91)	159	3M	59B
1402/06/28	18,805	18,805	19,140	18,921	(0.27)	106	250K	5B
1402/06/27	19,480	18,755	19,480	18,973	(0.57)	99	168K	3B
1402/06/26	19,225	19,013	19,225	19,081	(0.4)	125	343K	7B
1402/06/22	19,128	19,082	19,273	19,158	0.89	84	154K	3B
1402/06/21	19,060	18,900	19,154	18,989	(0.72)	110	67K	1B
1402/06/20	19,005	19,005	19,235	19,127	(0.13)	154	847K	16B
1402/06/19	19,198	19,051	19,299	19,151	(0.03)	65	110K	2B
1402/06/18	19,200	19,080	19,399	19,157	0.24	148	132K	3B
1402/06/14	18,891	18,890	19,287	19,111	(0.69)	141	191K	4B
1402/06/13	19,193	19,001	19,555	19,244	(0.04)	186	1M	24B
1402/06/12	19,120	19,120	19,400	19,251	2.15	152	347K	7B
1402/06/11	19,190	18,800	19,190	18,846	(0.55)	203	2M	34B
1402/06/08	19,031	18,887	19,260	18,950	(0.78)	231	2M	30B
1402/06/07	19,020	19,002	19,167	19,099	0.39	71	122K	2B
1402/06/06	19,067	18,930	19,187	19,025	(0.71)	117	162K	3B
1402/06/05	19,090	19,088	19,379	19,162	0.39	113	222K	4B
1402/06/04	18,921	18,921	19,495	19,088	(0.21)	107	241K	5B
1402/06/01	19,400	19,020	19,400	19,129	0.83	63	65K	1B
1402/05/31	18,900	18,900	19,099	18,972	0.36	109	273K	5B
1402/05/30	18,899	18,820	18,999	18,904	(0.02)	95	203K	4B
1402/05/29	18,852	18,852	18,950	18,907	(0.17)	126	422K	8B
1402/05/28	19,018	18,829	19,018	18,939	(1.28)	107	336K	6B
1402/05/25	19,150	19,150	19,340	19,185	(0.36)	104	375K	7B
1402/05/24	19,095	19,095	19,404	19,255	(0.28)	88	70K	1B
1402/05/23	19,448	19,203	19,448	19,310	(0.37)	167	283K	5B
1402/05/22	19,400	19,250	19,500	19,382	1.67	129	385K	7B
1402/05/21	19,177	18,900	19,179	19,063	(3.19)	287	536K	10B
1402/05/18	19,545	19,545	20,076	19,691	0.98	103	165K	3B
1402/05/17	19,615	19,350	19,615	19,500	(0.88)	143	331K	6B
1402/05/16	19,555	19,555	19,750	19,674	(0.26)	163	358K	7B
1402/05/15	20,000	19,601	20,000	19,725	(0.68)	163	785K	15B
1402/05/14	20,285	19,744	20,369	19,860	(1.61)	252	490K	10B
1402/05/10	19,940	19,940	20,365	20,186	3.89	227	1M	23B
1402/05/09	19,489	19,257	19,647	19,430	1.05	146	237K	5B
1402/05/08	19,500	19,010	19,500	19,229	(0.02)	129	254K	5B
1402/05/07	19,330	19,000	19,443	19,233	(0.2)	134	264K	5B
1402/05/04	19,400	19,160	19,400	19,271	1.77	106	123K	2B
1402/05/03	18,990	18,710	19,149	18,935	1.36	191	535K	10B
1402/05/02	18,600	18,258	18,885	18,681	1.06	103	448K	8B
1402/05/01	18,586	18,380	18,787	18,485	(1.74)	189	300K	6B
1402/04/31	18,800	18,708	18,889	18,813	(0.19)	100	152K	3B
1402/04/28	19,200	18,700	19,200	18,849	(0.79)	186	506K	10B
1402/04/27	19,300	18,880	19,300	18,999	0.24	343	870K	17B
1402/04/26	19,090	18,756	19,090	18,953	0.43	91	117K	2B
1402/04/25	19,135	18,760	19,300	18,872	(1.75)	197	292K	6B
1402/04/24	19,540	19,100	19,540	19,209	1.12	124	138K	3B
1402/04/21	19,000	18,775	19,390	18,996	0.17	141	365K	7B
1402/04/20	19,380	18,880	19,380	18,964	(1.77)	208	207K	4B
1402/04/19	19,400	19,231	19,400	19,305	(1.51)	152	95K	2B
1402/04/18	19,522	19,473	19,639	19,600	(0.56)	148	252K	5B
1402/04/17	19,650	19,650	19,889	19,711	(0.26)	173	684K	13B
1402/04/14	19,601	19,601	19,870	19,762	(0.42)	176	473K	9B
1402/04/13	20,102	19,791	20,102	19,846	(1.79)	277	371K	7B
1402/04/12	20,084	20,084	20,895	20,207	1.60	239	322K	7B
1402/04/11	19,614	19,500	20,105	19,888	1.89	247	418K	8B
1402/04/10	19,720	19,500	19,803	19,520	0.98	204	3M	54B
1402/04/07	19,625	19,300	19,650	19,330	(1.18)	246	3M	54B
1402/04/06	19,560	19,413	19,968	19,560	0.04	120	82K	2B
1402/04/05	19,451	19,231	19,698	19,552	(0.5)	965	12M	226B
1402/04/04	19,506	19,506	19,980	19,651	0.04	151	197K	4B
1402/04/03	19,231	19,231	19,680	19,644	2.85	310	5M	102B
1402/03/31	19,244	18,850	19,244	19,100	(0.09)	154	387K	7B
1402/03/30	19,229	19,000	19,338	19,118	1.06	217	363K	7B
1402/03/29	19,050	18,702	19,195	18,917	(2.48)	318	745K	14B
1402/03/28	19,030	19,030	19,565	19,398	(2.06)	238	720K	14B
1402/03/27	20,001	19,463	20,189	19,806	(0.17)	345	492K	10B
1402/03/24	19,973	19,616	20,150	19,839	(0.02)	267	1M	21B
1402/03/23	19,881	19,560	20,100	19,842	3.62	382	1M	28B
1402/03/22	19,449	18,800	19,449	19,149	(1.84)	409	1M	25B
1402/03/21	19,347	18,513	19,799	19,507	(0.22)	816	31M	604B
1402/03/20	19,801	19,250	19,801	19,550	(1.97)	274	691K	14B
1402/03/17	20,200	19,810	20,250	19,942	(2.47)	357	640K	13B
1402/03/16	20,560	20,415	20,999	20,448	(1.31)	283	1M	26B
1402/03/13	20,839	20,571	20,890	20,720	0.12	147	250K	5B
1402/03/10	21,101	20,501	21,102	20,696	(2.72)	271	298K	6B
1402/03/09	21,300	21,104	21,390	21,275	(0.65)	105	225K	5B
1402/03/08	21,111	21,111	21,699	21,414	2.34	190	338K	7B
1402/03/07	21,012	20,750	21,080	20,924	(2.82)	317	372K	8B
1402/03/06	22,022	21,306	22,022	21,532	(3.46)	360	711K	15B
1402/03/03	22,497	22,201	22,497	22,303	(0.48)	170	380K	8B
1402/03/02	22,879	22,100	22,879	22,411	(1.69)	301	749K	17B
1402/03/01	22,790	22,670	23,000	22,796	2.73	353	804K	18B
1402/02/31	22,000	21,990	22,547	22,190	4.33	301	394K	9B
1402/02/30	20,870	20,400	21,699	21,269	1.73	316	907K	19B
1402/02/27	20,600	20,600	20,999	20,908	(2.24)	977	13M	273B
1402/02/25	21,720	21,020	21,720	21,386	(1.64)	313	3M	67B
1402/02/24	21,960	21,602	22,300	21,743	0.76	283	3M	57B
1402/02/23	21,314	21,314	22,100	21,580	(3.23)	257	365K	8B
1402/02/20	22,550	22,000	22,770	22,301	(2.15)	290	421K	9B
1402/02/19	23,000	22,648	23,000	22,791	2.01	327	696K	16B
1402/02/18	22,154	22,000	22,977	22,342	1.20	467	3M	70B
1402/02/17	22,150	21,511	22,300	22,078	(5.13)	485	1M	27B
1402/02/16	23,280	23,135	23,449	23,272	(0.42)	560	1M	27B
1402/02/13	23,200	22,410	23,620	23,369	(0.78)	947	2M	54B
1402/02/12	24,378	23,120	24,378	23,552	(4.14)	1,188	5M	106B
1402/02/11	24,900	24,200	25,373	24,568	0.90	990	3M	68B
1402/02/10	24,030	23,600	24,730	24,349	3.42	571	2M	50B
1402/02/09	23,400	23,400	24,000	23,544	6.63	685	2M	47B
1402/02/06	21,500	21,499	22,440	22,080	3.49	635	2M	39B
1402/02/05	21,341	21,221	21,400	21,335	(0.08)	259	461K	10B
1402/02/04	21,350	21,280	21,390	21,353	(0.14)	241	405K	9B
1402/01/30	21,385	21,221	21,489	21,384	0.74	566	13M	278B
1402/01/29	21,500	20,905	21,500	21,227	(0.43)	272	381K	8B
1402/01/28	21,288	21,000	21,495	21,318	2.27	350	671K	14B
1402/01/27	20,970	20,526	20,998	20,845	(0.84)	422	1M	23B
1402/01/26	21,300	20,820	21,300	21,021	(1.34)	462	660K	14B
1402/01/22	21,514	21,089	21,698	21,307	3.13	331	477K	10B
1402/01/21	20,610	20,214	20,889	20,660	(3.33)	385	790K	16B
1402/01/20	21,300	21,260	21,558	21,372	(0.53)	414	2M	43B
1402/01/19	21,777	21,030	21,777	21,485	0.31	433	1M	22B
1402/01/16	20,950	20,947	21,770	21,419	4.70	693	2M	32B
1402/01/15	20,851	20,131	20,851	20,458	(5.58)	1,198	2M	43B
1402/01/14	22,300	21,292	22,440	21,668	(1.76)	897	2M	35B
1402/01/09	21,605	21,605	22,290	22,057	3.70	547	1M	31B
1402/01/08	21,175	21,022	21,437	21,271	1.43	375	716K	15B
1402/01/06	21,199	20,060	21,199	20,425	(4.35)	699	2M	36B
1402/01/05	21,300	21,200	21,979	21,354	4.28	828	3M	54B
1401/12/28	20,350	20,270	20,794	20,478	2.48	573	1M	24B
1401/12/27	20,219	19,501	20,219	19,983	7.13	517	850K	17B
1401/12/24	18,877	18,120	18,879	18,653	1.42	541	1M	20B
1401/12/23	18,400	18,100	18,610	18,391	5.84	767	10M	186B
1401/12/22	17,480	17,209	17,550	17,376	3.10	381	777K	14B
1401/12/21	15,990	15,990	17,300	16,854	3.38	655	1M	25B
1401/12/20	16,500	16,151	16,836	16,303	(9.15)	930	3M	43B
1401/12/16	18,135	17,510	18,298	17,945	(2.93)	651	3M	57B
1401/12/15	18,201	18,100	18,801	18,487	(4.25)	730	3M	54B
1401/12/14	20,289	18,910	20,289	19,308	(3.83)	548	1M	23B
1401/12/13	19,300	19,200	20,590	20,076	5.36	785	2M	44B
1401/12/10	19,281	18,556	19,680	19,055	(6.98)	858	3M	56B
1401/12/09	20,999	19,894	21,000	20,484	(1.34)	605	2M	44B
1401/12/08	21,455	20,262	21,490	20,762	(7.75)	1,042	3M	67B
1401/12/07	23,377	21,000	23,377	22,507	1.11	1,808	6M	125B
1401/12/06	21,999	21,816	22,484	22,260	8.90	1,106	4M	94B
1401/12/03	20,200	20,100	20,688	20,440	2.95	1,019	4M	76B
1401/12/02	19,850	19,410	20,399	19,854	(7.58)	1,556	6M	117B
1401/12/01	23,550	20,700	23,550	21,483	0.34	1,091	3M	71B
1401/11/30	20,715	20,715	21,418	21,411	9.96	826	4M	81B
1401/11/26	19,250	19,200	19,738	19,471	8.51	601	3M	63B
1401/11/25	18,351	17,919	18,900	17,944	1.49	610	21M	375B
1401/11/24	17,880	17,650	17,969	17,680	0.48	309	8M	135B
1401/11/23	17,055	17,055	17,970	17,596	4.37	686	14M	255B
1401/11/19	16,820	16,700	16,995	16,859	0.30	148	679K	11B
1401/11/18	16,900	16,700	16,950	16,808	(0.55)	139	372K	6B
1401/11/17	16,847	16,800	16,980	16,901	2.34	215	1M	17B
1401/11/16	16,400	16,025	16,717	16,515	(1.54)	254	691K	11B
1401/11/12	16,600	16,600	16,915	16,774	2.92	281	785K	13B
1401/11/11	16,500	16,102	16,500	16,298	(2.85)	390	912K	15B
1401/11/10	17,000	16,450	17,200	16,776	(0.3)	425	754K	13B
1401/11/09	17,000	16,350	17,000	16,827	2.94	507	2M	26B
1401/11/08	16,830	16,001	16,830	16,346	6.38	385	975K	16B
1401/11/05	15,180	14,510	15,996	15,366	(0.52)	440	1M	21B
1401/11/04	16,800	15,164	16,800	15,446	(8.32)	646	1M	22B
1401/11/03	18,382	16,002	18,382	16,848	(4.27)	521	2M	29B
1401/11/02	17,150	17,139	17,949	17,600	6.84	598	1M	23B
1401/11/01	15,630	15,630	16,872	16,473	7.39	552	2M	30B
1401/10/28	15,560	15,200	15,560	15,339	3.09	379	2M	27B
1401/10/27	15,115	14,750	15,115	14,879	2.14	280	543K	8B
1401/10/26	14,430	14,321	14,750	14,567	1.59	417	2M	25B
1401/10/24	14,216	14,216	14,370	14,339	1.02	186	947K	14B
1401/10/21	14,151	14,140	14,250	14,194	0.05	142	339K	5B
1401/10/20	14,400	14,120	14,400	14,187	0.23	178	781K	11B
1401/10/19	14,310	14,096	14,390	14,155	(0.14)	193	956K	14B
1401/10/18	14,205	14,110	14,298	14,175	3.10	306	3M	36B
1401/10/17	13,747	13,500	13,800	13,749	3.67	219	1M	15B
1401/10/14	13,129	13,129	13,450	13,262	1.01	144	1M	14B
1401/10/13	13,380	12,950	13,380	13,129	(1.78)	251	1M	17B
1401/10/12	13,242	13,241	13,480	13,367	2.59	263	930K	12B
1401/10/11	12,995	12,735	13,349	13,030	1.01	362	1M	15B
1401/10/10	12,999	12,500	13,340	12,900	(6.22)	546	2M	31B
1401/10/07	13,610	13,581	14,079	13,755	1.72	859	4M	49B
1401/10/05	13,533	13,469	13,535	13,522	0.81	441	2M	24B
1401/10/04	13,400	13,300	13,520	13,414	0.76	525	4M	58B
1401/10/03	13,175	13,170	13,400	13,313	2.79	190	703K	9B
1401/09/30	12,921	12,886	13,005	12,952	(0.65)	128	1M	17B
1401/09/29	13,109	12,921	13,150	13,037	0.75	104	145K	2B
1401/09/28	12,780	12,775	13,090	12,940	0.20	130	847K	11B
1401/09/27	12,845	12,731	12,997	12,914	1.10	134	838K	11B
1401/09/26	12,542	12,542	12,866	12,773	0.40	153	382K	5B
1401/09/23	12,700	12,560	12,867	12,722	(0.15)	204	598K	8B
1401/09/22	13,050	12,503	13,060	12,741	0.20	226	809K	10B
1401/09/21	12,600	12,590	12,855	12,716	1.78	206	702K	9B
1401/09/20	12,391	12,380	12,639	12,494	1.42	179	494K	6B
1401/09/19	12,240	12,200	12,408	12,319	3.46	195	599K	7B
1401/09/16	11,905	11,835	11,980	11,907	(0.82)	124	485K	6B
1401/09/15	12,150	11,960	12,150	12,006	(1.3)	317	3M	33B
1401/09/14	12,405	12,100	12,405	12,164	1.88	299	2M	20B
1401/09/13	11,848	11,803	12,096	11,939	1.65	256	1M	13B
1401/09/12	11,798	11,664	11,843	11,745	0.93	141	633K	7B
1401/09/09	11,793	11,562	11,793	11,637	1.07	97	336K	4B
1401/09/08	11,557	11,480	11,640	11,514	(1.72)	231	2M	26B
1401/09/07	11,854	11,571	11,854	11,716	(0.24)	316	1M	16B
1401/09/06	11,755	11,701	11,861	11,744	1.06	454	3M	36B
1401/09/05	11,600	11,515	11,748	11,621	1.27	191	1M	12B
1401/09/02	11,592	11,370	11,592	11,475	(0.03)	84	284K	3B
1401/09/01	11,404	11,404	11,519	11,478	0.65	70	200K	2B
1401/08/30	11,310	11,310	11,479	11,404	0.36	105	827K	9B
1401/08/29	11,230	11,230	11,400	11,363	1.43	89	290K	3B
1401/08/28	11,299	11,145	11,299	11,203	(0.12)	57	279K	3B
1401/08/25	11,250	11,170	11,250	11,216	(0.2)	66	283K	3B
1401/08/24	11,250	11,212	11,300	11,238	1.27	125	612K	7B
1401/08/23	11,003	11,003	11,140	11,097	1.18	80	438K	5B
1401/08/22	10,890	10,890	11,037	10,968	0.38	98	604K	7B
1401/08/21	10,940	10,891	10,989	10,927	(0.65)	93	326K	4B
1401/08/18	11,140	10,971	11,150	10,999	0.15	99	317K	3B
1401/08/17	11,188	10,821	11,189	10,983	(1.89)	225	2M	19B
1401/08/16	11,011	11,011	11,298	11,195	0.85	246	1M	12B
1401/08/15	11,499	11,005	11,499	11,101	(3.23)	213	690K	8B
1401/08/14	11,280	11,280	11,503	11,471	3.58	202	766K	9B
1401/08/11	10,930	10,930	11,299	11,074	2.69	407	9M	104B
1401/08/10	10,640	10,640	10,865	10,784	2.21	175	2M	17B
1401/08/09	10,499	10,420	10,598	10,551	1.43	108	443K	5B
1401/08/08	10,377	10,377	10,447	10,402	(0.12)	57	95K	990M
1401/08/07	10,321	10,321	10,437	10,415	0.90	85	231K	2B
1401/08/04	10,300	10,271	10,369	10,322	0.48	70	206K	2B
1401/08/03	10,269	10,255	10,290	10,273	0.04	68	310K	3B
1401/08/02	10,300	10,245	10,300	10,269	(0.27)	96	227K	2B
1401/08/01	10,365	10,286	10,365	10,297	(0.22)	42	137K	1B
1401/07/30	10,271	10,271	10,350	10,320	0.40	68	212K	2B
1401/07/27	10,290	10,260	10,304	10,279	(0.33)	148	2M	19B
1401/07/26	10,341	10,294	10,404	10,313	(1.03)	76	164K	2B
1401/07/25	10,441	10,391	10,474	10,420	(0.06)	53	378K	4B
1401/07/24	10,357	10,357	10,490	10,426	0.67	85	404K	4B
1401/07/23	10,355	10,320	10,406	10,357	(0.17)	76	320K	3B
1401/07/20	10,385	10,360	10,385	10,375	0.16	53	145K	2B
1401/07/19	10,311	10,311	10,430	10,358	0.62	47	216K	2B
1401/07/18	10,333	10,006	10,334	10,294	0.46	127	695K	7B
1401/07/17	10,439	9,931	10,439	10,247	(0.72)	175	1M	12B
1401/07/16	10,453	10,299	10,453	10,321	(1.78)	121	1M	13B
1401/07/12	10,590	10,495	10,590	10,508	(0.55)	134	594K	6B
1401/07/11	10,495	10,495	10,620	10,566	0.84	181	699K	7B
1401/07/10	10,445	10,400	10,559	10,478	0.62	227	1M	13B
1401/07/09	10,050	10,050	10,555	10,413	4.93	410	2M	21B
1401/07/06	9,968	9,850	9,968	9,924	(0.6)	78	255K	3B
1401/07/04	10,045	9,851	10,045	9,984	0.77	97	1M	12B
1401/07/02	9,880	9,880	9,958	9,908	0.66	78	342K	3B
1401/06/30	9,900	9,800	9,900	9,843	(0.33)	50	116K	1B
1401/06/29	10,069	9,851	10,069	9,876	0.15	49	97K	954M
1401/06/28	9,950	9,823	9,950	9,861	(1.53)	65	112K	1B
1401/06/27	9,974	9,974	10,093	10,014	(0.79)	116	453K	5B
1401/06/23	10,155	10,003	10,162	10,094	0.04	195	864K	9B
1401/06/22	9,940	9,940	10,220	10,090	2.05	198	808K	8B
1401/06/21	9,730	9,730	9,960	9,887	2.58	172	551K	5B
1401/06/20	9,699	9,590	9,699	9,638	0.30	54	168K	2B
1401/06/19	9,521	9,521	9,650	9,609	2.64	130	735K	7B
1401/06/16	9,586	9,340	9,586	9,362	(0.71)	44	269K	3B
1401/06/15	9,445	9,400	9,558	9,429	(0.36)	69	290K	3B
1401/06/14	9,460	9,440	9,547	9,463	(0.89)	69	230K	2B
1401/06/13	9,530	9,497	9,589	9,548	0.10	92	267K	3B
1401/06/12	9,502	9,502	9,650	9,538	0.78	82	257K	2B
1401/06/09	9,456	9,450	9,489	9,464	0.21	68	193K	2B
1401/06/08	9,468	9,430	9,480	9,444	(0.26)	50	147K	1B
1401/06/07	9,472	9,460	9,480	9,469	(0.16)	51	166K	2B
1401/06/06	9,531	9,470	9,531	9,484	(1.23)	50	126K	1B
1401/06/05	9,371	9,371	9,799	9,602	2.56	81	329K	3B
1401/06/02	9,369	9,340	9,440	9,362	(0.7)	45	143K	1B
1401/06/01	9,520	9,380	9,527	9,428	(0.68)	102	375K	4B
1401/05/31	9,271	9,271	9,667	9,493	2.63	98	205K	2B
1401/05/30	9,181	9,120	9,460	9,250	(0.23)	135	773K	7B
1401/05/29	9,400	9,240	9,400	9,271	(3.36)	212	596K	6B
1401/05/26	9,650	9,464	9,661	9,593	(0.88)	233	1M	10B
1401/05/25	9,759	9,660	9,759	9,678	(2.86)	222	691K	7B
1401/05/24	10,005	9,742	10,005	9,963	(0.41)	294	2M	18B
1401/05/23	10,015	10,000	10,015	10,004	(1.02)	217	972K	10B
1401/05/22	10,205	10,017	10,217	10,107	(0.47)	329	2M	20B
1401/05/19	10,225	10,100	10,245	10,155	(0.88)	176	984K	10B
1401/05/18	10,220	10,220	10,268	10,245	0.34	85	448K	5B
1401/05/15	10,260	10,200	10,260	10,210	(0.48)	199	975K	10B
1401/05/12	10,280	10,240	10,280	10,259	(0.01)	208	2M	18B
1401/05/11	10,283	10,245	10,290	10,260	(0.29)	114	407K	4B
1401/05/10	10,285	10,235	10,299	10,290	0.11	118	1M	14B
1401/05/09	10,280	10,265	10,300	10,279	0.11	99	446K	5B
1401/05/08	10,250	10,245	10,300	10,268	0.28	129	348K	4B
1401/05/05	10,238	10,231	10,259	10,239	0.11	86	268K	3B
1401/05/04	10,218	10,218	10,235	10,228	0.07	93	160K	2B
1401/05/03	10,250	10,211	10,250	10,221	(0.15)	139	492K	5B
1401/05/02	10,241	10,225	10,245	10,236	0.14	163	906K	9B
1401/05/01	10,210	10,210	10,245	10,222	0.36	165	592K	6B
1401/04/29	10,191	10,179	10,191	10,185	(0.05)	154	824K	8B
1401/04/28	10,197	10,185	10,200	10,190	(0.08)	205	1M	12B
1401/04/26	10,215	10,185	10,229	10,198	(0.03)	188	811K	8B
1401/04/25	10,200	10,200	10,220	10,201	0.16	270	2M	20B
1401/04/22	10,201	10,111	10,289	10,185	(0.63)	219	793K	8B
1401/04/21	10,250	10,250	10,259	10,250	0.44	174	876K	9B
1401/04/20	10,200	10,111	10,260	10,205	0.05	290	2M	25B
1401/04/18	10,200	10,200	10,210	10,200	0.0	346	2M	19B
1401/04/15	10,200	10,200	10,205	10,200	(0.01)	347	2M	20B
1401/04/14	10,200	10,200	10,220	10,201	0.21	313	1M	13B
1401/04/13	10,171	10,150	10,218	10,180	(0.54)	717	5M	49B
1401/04/12	10,272	10,161	10,272	10,235	(0.93)	912	6M	66B
1401/04/11	10,280	10,263	10,790	10,331	3.01	1,434	12M	127B
1401/04/08	10,000	10,000	10,069	10,029	0.29	1,412	10M	95B
1401/03/10	10,000	10,000	10,000	10,000	0.0	7,765	68M	684B
1401/03/09	10,000	10,000	10,000	10,000	0.0	3,288	22M	216B