Name: گروه انتخاب الکترونیک آرمان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
گروه انتخاب الکترونیک آرمان
انتخاب(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	2,430	2,426	2,500	2,429	(2.88)	355	98M	238B
1405/06/25	2,635	2,483	2,635	2,501	(2.27)	1,550	340M	849B
1405/06/24	2,500	2,486	2,560	2,559	2.94	993	323M	827B
1405/06/23	2,580	2,479	2,580	2,486	(2.7)	1,592	347M	861B
1405/06/22	2,579	2,433	2,579	2,555	2.04	1,259	228M	583B
1405/06/21	2,542	2,467	2,542	2,504	1.46	996	177M	442B
1405/06/18	2,404	2,350	2,476	2,468	2.66	2,258	678M	2T
1405/06/17	2,406	2,336	2,406	2,403	2.87	1,826	626M	2T
1405/06/16	2,336	2,336	2,336	2,336	3.00	229	68M	158B
1405/06/15	2,268	2,268	2,268	2,268	3.00	218	65M	148B
1405/06/14	2,202	2,202	2,202	2,202	2.99	250	84M	184B
1405/06/11	2,052	2,052	2,178	2,138	1.09	1,784	574M	1T
1405/06/10	2,141	2,017	2,141	2,116	1.78	1,514	421M	891B
1405/06/09	2,066	2,066	2,147	2,079	(2.35)	2,417	587M	1T
1405/06/08	2,151	2,031	2,151	2,129	1.91	3,593	921M	2T
1405/06/07	2,151	2,031	2,151	2,129	1.91	3,594	922M	2T
1405/06/04	2,089	2,089	2,089	2,089	2.96	559	218M	456B
1405/06/03	2,029	2,029	2,029	2,029	2.99	462	187M	379B
1405/06/02	1,970	1,970	1,970	1,970	2.98	246	71M	141B
1405/06/01	1,913	1,910	1,913	1,913	2.96	1,243	504M	965B
1405/05/31	1,858	1,858	1,858	1,858	2.99	489	198M	367B
1405/05/28	1,804	1,804	1,804	1,804	2.97	514	200M	361B
1405/05/27	1,752	1,752	1,752	1,752	3.00	459	169M	295B
1405/05/26	1,701	1,701	1,701	1,701	2.97	783	298M	507B
1405/05/25	1,637	1,620	1,668	1,652	1.98	705	139M	230B
1405/05/24	1,622	1,590	1,653	1,620	0.50	551	52M	84B
1405/05/21	1,620	1,590	1,622	1,612	2.35	484	79M	127B
1405/05/20	1,620	1,590	1,622	1,612	2.35	484	79M	127B
1405/05/19	1,615	1,527	1,620	1,575	0.06	557	52M	82B
1405/05/18	1,629	1,547	1,629	1,574	(1.13)	629	53M	83B
1405/05/17	1,593	1,566	1,593	1,592	2.91	589	70M	112B
1405/05/14	1,548	1,533	1,548	1,547	2.93	415	67M	103B
1405/05/13	1,504	1,491	1,504	1,503	2.87	575	66M	100B
1405/05/12	1,504	1,491	1,504	1,503	2.87	578	68M	102B
1405/05/11	1,447	1,441	1,463	1,461	2.81	457	46M	68B
1405/05/10	1,445	1,400	1,451	1,421	0.85	381	30M	42B
1405/05/07	1,415	1,338	1,417	1,409	2.40	466	59M	83B
1405/05/06	1,364	1,356	1,380	1,376	2.69	259	33M	45B
1405/05/05	1,331	1,315	1,354	1,340	1.90	446	39M	52B
1405/05/04	1,293	1,293	1,369	1,315	(1.28)	886	172M	227B
1405/05/03	1,385	1,318	1,385	1,332	(1.91)	242	28M	37B
1405/04/31	1,359	1,339	1,359	1,358	2.88	423	85M	115B
1405/04/30	1,320	1,315	1,320	1,320	2.96	176	39M	52B
1405/04/29	1,281	1,262	1,283	1,282	2.89	291	24M	31B
1405/04/28	1,242	1,242	1,274	1,246	(2.66)	366	51M	64B
1405/04/27	1,329	1,262	1,329	1,280	(1.61)	254	27M	35B
1405/04/24	1,278	1,278	1,340	1,301	(1.21)	431	71M	93B
1405/04/23	1,300	1,294	1,349	1,317	(1.2)	699	83M	109B
1405/04/22	1,333	1,333	1,333	1,333	(2.98)	219	49M	66B
1405/04/21	1,374	1,374	1,374	1,374	(2.97)	77	13M	18B
1405/04/20	1,416	1,416	1,416	1,416	(2.95)	113	25M	35B
1405/04/17	1,475	1,391	1,475	1,459	1.81	1,185	197M	288B
1405/04/16	1,433	1,433	1,433	1,433	2.95	259	106M	151B
1405/04/15	1,392	1,388	1,392	1,392	2.96	480	98M	136B
1405/04/14	1,392	1,388	1,392	1,392	2.96	480	98M	136B
1405/04/13	1,392	1,388	1,392	1,392	2.96	480	98M	136B
1405/04/10	1,392	1,388	1,392	1,392	2.96	480	98M	136B
1405/04/09	1,352	1,352	1,352	1,352	2.97	440	95M	129B
1405/04/08	1,280	1,270	1,323	1,313	2.18	347	35M	47B
1405/04/07	1,285	1,256	1,318	1,285	0.0	557	71M	91B
1405/04/06	1,322	1,278	1,322	1,285	0.08	307	39M	50B
1405/04/03	1,299	1,265	1,299	1,284	1.66	281	17M	22B
1405/04/01	1,265	1,241	1,300	1,263	(1.25)	468	54M	68B
1405/03/31	1,320	1,254	1,320	1,279	(0.7)	406	33M	43B
1405/03/30	1,269	1,269	1,295	1,288	2.38	377	57M	74B
1405/03/27	1,247	1,247	1,315	1,258	(2.1)	971	140M	176B
1405/03/26	1,319	1,243	1,319	1,285	0.31	886	89M	115B
1405/03/25	1,281	1,281	1,281	1,281	2.97	171	23M	29B
1405/03/24	1,244	1,244	1,244	1,244	2.98	141	34M	42B
1405/03/23	1,208	1,208	1,208	1,208	2.98	77	14M	17B
1405/03/20	1,173	1,160	1,173	1,173	2.99	385	30M	36B
1405/03/19	1,139	1,139	1,139	1,139	2.98	106	9M	10B
1405/03/18	1,100	1,081	1,147	1,106	(0.72)	544	68M	75B
1405/03/17	1,114	1,114	1,114	1,114	2.96	334	18M	20B
1405/03/16	1,075	1,061	1,085	1,082	2.66	466	38M	42B
1405/03/13	1,061	1,003	1,062	1,054	2.13	852	50M	52B
1405/03/12	1,035	1,008	1,039	1,032	2.28	521	69M	71B
1405/03/11	1,009	1,009	1,009	1,009	2.96	50	10M	10B
1405/03/10	980	980	980	980	2.94	33	4M	4B
1405/03/09	952	952	952	952	2.92	74	20M	19B
1405/03/06	918	915	927	925	2.78	318	73M	67B
1405/03/05	918	915	927	925	2.78	318	73M	67B
1405/03/04	900	900	900	900	2.97	118	29M	26B
1405/03/03	874	874	874	874	2.94	16	1M	1B
1405/02/29	1,044	984	1,044	994	(1.97)	464	49M	49B
1404/12/09	1,033	991	1,033	1,008	(0.59)	84	1M	1B
1404/12/06	1,000	1,000	1,032	1,014	0.80	181	3M	3B
1404/12/05	1,063	1,005	1,063	1,006	(2.9)	281	12M	12B
1404/12/04	1,043	1,026	1,043	1,036	2.27	139	5M	5B
1404/12/03	1,012	1,012	1,040	1,013	(2.88)	174	8M	8B
1404/12/02	1,045	1,043	1,045	1,043	(2.98)	87	7M	7B
1404/11/29	1,094	1,065	1,100	1,075	(0.19)	191	6M	7B
1404/11/28	1,077	1,068	1,092	1,077	1.32	142	3M	3B
1404/11/27	1,069	1,047	1,069	1,063	1.53	180	7M	8B
1404/11/26	1,074	1,028	1,074	1,047	(0.29)	224	12M	13B
1404/11/25	1,060	1,015	1,060	1,050	1.94	190	10M	11B
1404/11/21	1,031	1,018	1,060	1,030	(1.72)	165	7M	7B
1404/11/20	1,049	1,048	1,051	1,048	(2.96)	162	21M	22B
1404/11/19	1,130	1,073	1,130	1,080	(2.35)	351	31M	34B
1404/11/18	1,112	1,093	1,113	1,106	2.31	308	25M	28B
1404/11/14	1,115	1,071	1,115	1,081	(0.92)	222	6M	7B
1404/11/13	1,082	1,081	1,096	1,091	2.44	192	9M	9B
1404/11/12	1,032	1,032	1,082	1,065	0.38	259	12M	13B
1404/11/11	1,076	1,058	1,103	1,061	(2.66)	367	33M	35B
1404/11/08	1,080	1,080	1,099	1,090	2.16	358	33M	36B
1404/11/07	1,067	1,067	1,085	1,067	(3.0)	488	52M	55B
1404/11/06	1,100	1,100	1,110	1,100	(3.0)	200	29M	32B
1404/11/05	1,149	1,134	1,149	1,134	(2.99)	342	50M	57B
1404/11/04	1,206	1,156	1,206	1,169	(1.52)	606	26M	30B
1404/11/01	1,162	1,162	1,188	1,187	2.86	510	36M	43B
1404/10/30	1,138	1,125	1,156	1,154	2.76	512	65M	75B
1404/10/29	1,130	1,106	1,147	1,123	0.36	431	19M	21B
1404/10/28	1,116	1,102	1,119	1,119	2.94	716	103M	115B
1404/10/24	1,087	1,087	1,100	1,087	(2.95)	384	33M	36B
1404/10/23	1,112	1,110	1,154	1,120	(0.71)	465	14M	16B
1404/10/22	1,144	1,115	1,144	1,128	1.08	454	12M	14B
1404/10/21	1,111	1,111	1,138	1,116	(2.53)	617	42M	47B
1404/10/20	1,145	1,145	1,166	1,145	(2.97)	289	46M	53B
1404/10/17	1,212	1,175	1,212	1,180	(2.56)	416	29M	34B
1404/10/16	1,199	1,197	1,212	1,211	2.89	422	33M	39B
1404/10/15	1,174	1,158	1,178	1,177	2.88	386	40M	47B
1404/10/14	1,143	1,143	1,166	1,144	(2.89)	591	65M	74B
1404/10/10	1,169	1,169	1,238	1,178	(2.24)	655	59M	69B
1404/10/09	1,236	1,203	1,236	1,205	(2.82)	888	63M	76B
1404/10/08	1,242	1,236	1,293	1,240	(2.67)	387	41M	51B
1404/10/07	1,293	1,243	1,306	1,274	(0.55)	1,346	73M	93B
1404/10/06	1,264	1,260	1,295	1,281	1.67	1,292	93M	119B
1404/10/03	1,263	1,236	1,264	1,260	2.61	643	58M	74B
1404/10/02	1,256	1,216	1,256	1,228	(1.68)	1,344	52M	64B
1404/10/01	1,286	1,231	1,293	1,249	(1.58)	1,254	56M	70B
1404/09/30	1,278	1,253	1,293	1,269	(0.86)	1,521	79M	100B
1404/09/29	1,280	1,270	1,280	1,280	2.98	798	212M	272B
1404/09/26	1,222	1,220	1,248	1,243	2.56	441	60M	74B
1404/09/25	1,224	1,168	1,228	1,212	1.59	1,006	69M	84B
1404/09/24	1,175	1,174	1,197	1,193	2.58	637	61M	72B
1404/09/23	1,169	1,154	1,187	1,163	0.87	731	26M	30B
1404/09/22	1,159	1,146	1,176	1,153	0.44	1,026	30M	35B
1404/09/19	1,153	1,147	1,170	1,148	0.44	471	21M	25B
1404/09/18	1,167	1,134	1,167	1,143	0.35	278	15M	17B
1404/09/17	1,145	1,129	1,148	1,139	(0.18)	620	27M	30B
1404/09/16	1,160	1,126	1,160	1,141	(1.64)	1,505	59M	67B
1404/09/15	1,161	1,150	1,176	1,160	(0.09)	597	38M	44B
1404/09/12	1,172	1,144	1,177	1,161	(0.09)	650	29M	34B
1404/09/11	1,170	1,148	1,175	1,162	0.17	614	34M	40B
1404/09/10	1,161	1,152	1,178	1,160	0.61	546	35M	41B
1404/09/09	1,150	1,142	1,170	1,153	0.26	650	44M	51B
1404/09/08	1,154	1,129	1,170	1,150	0.44	1,462	52M	60B
1404/09/05	1,156	1,118	1,156	1,145	1.96	980	78M	89B
1404/09/04	1,123	1,109	1,123	1,123	2.93	539	61M	69B
1404/09/02	1,078	1,067	1,099	1,091	2.25	1,125	97M	106B
1404/09/01	1,080	1,058	1,080	1,067	(0.09)	772	30M	32B
1404/08/28	1,075	1,059	1,075	1,068	0.0	1,008	36M	39B
1404/08/27	1,075	1,060	1,075	1,068	(0.19)	837	32M	34B
1404/08/26	1,081	1,060	1,082	1,070	0.0	542	50M	53B
1404/08/25	1,072	1,064	1,078	1,070	0.19	524	44M	47B
1404/08/24	1,070	1,057	1,080	1,068	0.38	723	40M	42B
1404/08/21	1,066	1,052	1,074	1,064	0.47	1,062	61M	65B
1404/08/20	1,069	1,046	1,076	1,059	1.34	809	43M	46B
1404/08/19	1,035	1,031	1,063	1,045	1.16	599	47M	49B
1404/08/18	1,044	1,022	1,048	1,033	(1.9)	1,939	43M	44B
1404/08/17	1,068	1,039	1,070	1,053	(0.09)	860	33M	35B
1404/08/14	1,063	1,039	1,068	1,054	(0.66)	1,558	51M	54B
1404/08/13	1,066	1,049	1,076	1,061	(0.56)	925	54M	57B
1404/08/12	1,073	1,060	1,080	1,067	(0.56)	1,059	48M	51B
1404/08/11	1,078	1,058	1,086	1,073	(0.09)	854	25M	27B
1404/08/10	1,080	1,052	1,097	1,074	0.28	513	25M	27B
1404/08/07	1,086	1,060	1,086	1,071	(0.09)	1,043	37M	40B
1404/08/06	1,081	1,062	1,085	1,072	0.56	1,101	79M	85B
1404/08/05	1,071	1,058	1,080	1,066	(0.28)	987	57M	61B
1404/08/04	1,062	1,059	1,081	1,069	0.66	750	60M	65B
1404/08/03	1,050	1,034	1,082	1,062	0.66	1,359	78M	83B
1404/07/30	1,036	1,036	1,056	1,055	2.83	783	82M	86B
1404/07/29	1,042	1,003	1,049	1,026	(0.58)	2,267	76M	78B
1404/07/28	1,049	1,024	1,062	1,032	(2.18)	2,927	190M	196B
1404/07/27	1,087	1,044	1,087	1,055	(1.95)	3,477	157M	165B
1404/07/26	1,076	1,064	1,076	1,076	2.97	1,107	219M	235B
1404/07/23	1,045	1,025	1,045	1,045	2.96	1,796	420M	438B
1404/07/22	1,023	1,023	1,023	1,015	2.11	163	44M	45B
1404/07/21	994	994	994	994	2.90	425	130M	129B
1404/07/20	955	949	968	966	2.77	430	96M	93B
1404/07/19	934	934	950	940	0.21	640	66M	62B
1404/07/16	950	921	950	938	(0.42)	363	33M	31B
1404/07/15	956	935	968	942	(2.18)	787	76M	72B
1404/07/14	959	939	976	963	(0.41)	444	15M	15B
1404/07/13	978	942	984	967	(0.41)	351	19M	18B
1404/07/12	996	970	997	971	0.10	225	11M	11B
1404/07/09	945	944	974	970	(0.31)	225	12M	11B
1404/07/08	987	944	998	973	0.0	254	9M	9B
1404/07/07	987	966	990	973	1.14	321	29M	29B
1404/07/06	983	960	984	962	0.63	338	16M	16B
1404/07/05	925	925	980	956	0.31	230	13M	12B
1404/07/02	931	926	964	953	(0.1)	194	4M	4B
1404/07/01	957	942	964	954	(0.1)	121	9M	8B
1404/06/31	943	943	960	955	0.0	51	2M	2B
1404/06/30	943	943	975	955	(1.75)	685	41M	39B
1404/06/29	971	963	971	972	(2.02)	240	45M	44B
1404/06/26	968	968	993	992	(0.1)	344	5M	5B
1404/06/25	993	977	993	993	(0.1)	120	5M	5B
1404/06/24	1,009	973	1,018	994	(0.2)	202	18M	18B
1404/06/23	990	990	1,019	996	0.10	141	6M	6B
1404/06/22	993	985	1,011	995	(0.1)	111	6M	6B
1404/06/18	1,009	987	1,023	996	0.0	249	10M	10B
1404/06/17	1,000	1,000	1,004	996	2.15	349	46M	46B
1404/06/16	998	992	999	975	0.41	197	10M	10B
1404/06/15	989	985	990	971	0.94	218	20M	20B
1404/06/12	977	970	977	962	1.37	309	30M	29B
1404/06/11	956	956	974	949	0.32	172	7M	7B
1404/06/09	921	921	965	946	(0.32)	212	10M	9B
1404/06/08	924	923	941	949	(0.21)	183	5M	5B
1404/06/05	958	923	978	951	0.0	253	6M	6B
1404/06/04	951	925	960	951	(0.11)	220	6M	5B
1404/06/03	940	930	966	952	(0.63)	304	17M	16B
1404/06/01	941	938	958	958	(0.93)	357	19M	18B
1404/05/29	983	948	988	967	(1.02)	472	39M	37B
1404/05/28	965	955	992	977	(0.71)	336	18M	17B
1404/05/27	978	969	1,010	984	0.31	292	13M	13B
1404/05/26	984	978	1,008	981	0.10	427	13M	13B
1404/05/25	981	952	997	980	(0.1)	647	62M	61B
1404/05/22	970	953	998	981	(0.1)	274	20M	19B
1404/05/21	994	954	994	982	(0.1)	131	3M	3B
1404/05/20	970	967	1,014	983	(1.31)	529	39M	38B
1404/05/19	1,038	986	1,038	996	(1.87)	1,265	64M	64B
1404/05/18	990	990	1,015	1,015	(0.49)	364	13M	13B
1404/05/15	992	992	993	1,020	(0.2)	110	4M	4B
1404/05/14	1,054	996	1,054	1,022	(0.39)	295	9M	9B
1404/05/13	1,026	1,026	1,048	1,026	(2.93)	1,543	114M	117B
1404/05/12	1,057	1,057	1,057	1,057	(2.94)	870	100M	106B
1404/05/11	1,078	1,078	1,078	1,089	(1.98)	427	42M	45B
1404/05/08	1,091	1,091	1,092	1,111	(1.16)	159	25M	27B
1404/05/07	1,092	1,092	1,092	1,124	(0.09)	37	2M	3B
1404/05/06	1,096	1,095	1,096	1,125	(0.27)	128	6M	6B
1404/05/05	1,115	1,103	1,127	1,128	(0.79)	374	18M	20B
1404/05/04	1,128	1,112	1,166	1,137	(0.61)	806	43M	48B
1404/05/01	1,159	1,129	1,159	1,144	(0.44)	618	38M	44B
1404/04/31	1,167	1,134	1,167	1,149	(0.61)	592	55M	64B
1404/04/30	1,172	1,140	1,172	1,156	(0.09)	253	8M	9B
1404/04/29	1,143	1,135	1,177	1,157	0.0	319	10M	12B
1404/04/28	1,165	1,148	1,180	1,157	(0.09)	694	50M	57B
1404/04/25	1,190	1,140	1,190	1,158	0.17	324	9M	10B
1404/04/21	1,160	1,140	1,186	1,156	0.17	2,090	42M	49B
1404/04/18	1,126	1,126	1,127	1,154	(0.52)	252	11M	13B
1404/04/17	1,150	1,130	1,150	1,160	(0.34)	164	8M	10B
1404/04/16	1,200	1,151	1,200	1,164	(0.26)	807	18M	20B
1404/04/11	1,161	1,161	1,212	1,167	(2.42)	2,750	155M	181B
1404/04/10	1,196	1,196	1,231	1,196	(2.92)	2,815	323M	386B
1404/04/09	1,231	1,231	1,231	1,232	(2.92)	205	60M	74B
1404/04/08	1,240	1,240	1,240	1,269	(0.7)	76	14M	18B
1404/03/21	1,313	1,266	1,313	1,278	0.08	445	23M	29B
1404/03/20	1,272	1,260	1,309	1,277	0.47	775	28M	36B
1404/03/19	1,306	1,244	1,306	1,271	(0.39)	1,031	33M	41B
1404/03/18	1,267	1,248	1,316	1,276	(0.23)	907	45M	57B
1404/03/17	1,262	1,258	1,269	1,279	(1.31)	325	28M	36B
1404/03/13	1,308	1,263	1,312	1,296	(0.38)	650	35M	46B
1404/03/12	1,231	1,231	1,305	1,301	2.68	1,112	147M	191B
1404/03/11	1,267	1,267	1,281	1,267	(2.99)	754	154M	195B
1404/03/10	1,319	1,281	1,319	1,306	(1.06)	359	24M	31B
1404/03/07	1,297	1,297	1,352	1,320	0.46	868	25M	33B
1404/03/06	1,310	1,300	1,333	1,314	(0.45)	779	38M	49B
1404/03/05	1,300	1,288	1,334	1,320	(0.53)	412	17M	22B
1404/03/04	1,360	1,304	1,368	1,327	(1.26)	847	39M	52B
1404/03/03	1,353	1,335	1,410	1,344	(2.33)	1,038	67M	91B
1404/02/31	1,368	1,368	1,405	1,376	(2.41)	386	50M	69B
1404/02/30	1,444	1,403	1,448	1,410	(2.49)	503	60M	84B
1404/02/29	1,448	1,421	1,448	1,446	2.84	1,402	249M	360B
1404/02/28	1,379	1,366	1,420	1,406	1.96	939	123M	173B
1404/02/27	1,380	1,366	1,385	1,379	(0.07)	569	36M	49B
1404/02/24	1,383	1,368	1,384	1,380	(0.36)	504	31M	42B
1404/02/23	1,423	1,360	1,423	1,385	(1.21)	753	49M	68B
1404/02/22	1,417	1,376	1,417	1,402	1.89	931	50M	71B
1404/02/21	1,404	1,367	1,409	1,376	(2.34)	690	52M	72B
1404/02/20	1,442	1,405	1,442	1,409	(2.69)	357	56M	79B
1404/02/17	1,436	1,420	1,475	1,448	(0.21)	761	36M	52B
1404/02/16	1,444	1,442	1,481	1,451	(2.36)	827	74M	107B
1404/02/15	1,535	1,466	1,535	1,486	(1.65)	624	55M	82B
1404/02/14	1,505	1,471	1,539	1,511	1.00	775	63M	96B
1404/02/13	1,501	1,431	1,502	1,496	2.54	1,201	137M	205B
1404/02/10	1,490	1,490	1,490	1,459	0.83	156	17M	25B
1404/02/09	1,447	1,437	1,447	1,447	2.99	475	78M	113B
1404/02/08	1,408	1,368	1,420	1,405	1.89	1,833	77M	108B
1404/02/07	1,362	1,340	1,409	1,379	(0.07)	650	34M	47B
1404/02/06	1,439	1,360	1,439	1,380	(1.57)	1,098	57M	78B
1404/02/03	1,385	1,373	1,430	1,402	(0.92)	1,062	55M	77B
1404/02/02	1,418	1,381	1,422	1,415	(0.49)	583	25M	36B
1404/02/01	1,425	1,405	1,425	1,422	2.75	902	64M	91B
1404/01/31	1,403	1,403	1,403	1,384	1.54	386	32M	45B
1404/01/30	1,345	1,345	1,363	1,363	2.95	1,226	104M	142B
1404/01/27	1,327	1,293	1,337	1,324	(0.6)	726	40M	53B
1404/01/26	1,370	1,302	1,371	1,332	(0.6)	610	25M	33B
1404/01/25	1,353	1,330	1,353	1,340	1.98	777	43M	58B
1404/01/24	1,308	1,302	1,314	1,314	2.98	1,039	82M	107B
1404/01/23	1,270	1,270	1,285	1,276	0.0	230	7M	9B
1404/01/20	1,306	1,251	1,306	1,276	(0.23)	407	19M	25B
1404/01/19	1,308	1,274	1,308	1,279	0.71	410	15M	20B
1404/01/18	1,237	1,235	1,285	1,270	(0.24)	342	13M	16B
1404/01/17	1,270	1,247	1,287	1,273	(0.93)	533	21M	26B
1404/01/16	1,316	1,267	1,329	1,285	(1.61)	981	37M	47B
1404/01/10	1,295	1,293	1,340	1,306	(1.95)	1,168	51M	66B
1404/01/09	1,305	1,295	1,344	1,332	(0.22)	310	8M	11B
1404/01/06	1,338	1,308	1,360	1,335	(0.15)	639	15M	20B
1404/01/05	1,305	1,303	1,370	1,337	(0.07)	502	15M	20B
1403/12/25	1,590	1,590	1,629	1,598	1.01	461	22M	36B
1403/12/22	1,536	1,536	1,624	1,582	0.06	327	7M	11B
1403/12/21	1,605	1,559	1,611	1,581	(1.62)	676	36M	56B
1403/12/20	1,585	1,569	1,614	1,607	(0.62)	507	15M	24B
1403/12/19	1,593	1,592	1,634	1,617	(1.46)	633	30M	48B
1403/12/18	1,700	1,640	1,700	1,641	(2.9)	891	62M	101B
1403/12/15	1,657	1,657	1,688	1,690	(0.18)	244	10M	17B
1403/12/14	1,653	1,653	1,729	1,693	(0.06)	289	8M	13B
1403/12/13	1,655	1,650	1,677	1,694	(0.29)	310	8M	13B
1403/12/12	1,650	1,650	1,742	1,699	0.24	699	17M	29B
1403/12/11	1,661	1,650	1,704	1,695	(0.24)	587	21M	35B
1403/12/08	1,725	1,678	1,725	1,699	(0.59)	998	31M	52B
1403/12/07	1,715	1,685	1,746	1,709	(0.18)	1,157	33M	57B
1403/12/06	1,714	1,697	1,749	1,712	0.47	1,910	83M	143B
1403/12/05	1,684	1,680	1,712	1,704	(0.12)	374	19M	33B
1403/12/04	1,667	1,662	1,710	1,706	(0.29)	398	12M	21B
1403/12/01	1,686	1,685	1,730	1,711	(0.12)	331	9M	15B
1403/11/30	1,689	1,675	1,730	1,713	(0.75)	681	25M	42B
1403/11/29	1,700	1,671	1,770	1,726	0.23	482	16M	27B
1403/11/28	1,701	1,700	1,740	1,722	(1.71)	640	36M	61B
1403/11/27	1,737	1,731	1,771	1,752	(1.79)	538	37M	65B
1403/11/23	1,800	1,779	1,840	1,784	(2.73)	1,379	98M	174B
1403/11/21	1,812	1,812	1,868	1,834	(1.82)	2,062	111M	203B
1403/11/17	1,850	1,827	1,874	1,868	(0.64)	1,528	25M	46B
1403/11/16	1,857	1,857	1,898	1,880	(0.05)	533	16M	29B
1403/11/15	1,850	1,845	1,905	1,881	(0.11)	561	16M	30B
1403/11/14	1,862	1,853	1,910	1,883	(0.05)	780	18M	33B
1403/11/13	1,900	1,838	1,900	1,884	(0.53)	933	15M	28B
1403/11/10	1,869	1,850	1,894	1,894	2.99	1,827	102M	193B
1403/11/08	1,823	1,769	1,843	1,839	2.74	1,444	92M	169B
1403/11/07	1,830	1,766	1,830	1,790	(0.5)	1,237	25M	45B
1403/11/06	1,776	1,760	1,836	1,799	(0.5)	1,020	24M	43B
1403/11/03	1,832	1,801	1,856	1,808	0.33	1,929	28M	51B
1403/11/02	1,798	1,798	1,879	1,802	(2.75)	1,220	61M	110B
1403/11/01	1,899	1,840	1,928	1,853	(2.27)	843	51M	94B
1403/10/30	1,943	1,850	1,943	1,896	0.48	598	29M	56B
1403/10/29	1,932	1,853	1,932	1,887	(1.2)	954	36M	68B
1403/10/26	1,910	1,890	1,910	1,910	2.96	2,121	145M	276B
1403/10/24	1,816	1,812	1,870	1,855	2.15	1,118	50M	93B
1403/10/23	1,813	1,813	1,859	1,816	(2.84)	1,483	65M	119B
1403/10/22	1,870	1,827	1,870	1,869	2.92	2,201	189M	352B
1403/10/19	1,816	1,816	1,816	1,816	2.95	712	61M	111B
1403/10/18	1,764	1,764	1,764	1,764	2.98	845	69M	122B
1403/10/17	1,700	1,691	1,714	1,713	2.88	915	64M	110B
1403/10/16	1,634	1,634	1,696	1,665	1.03	805	39M	65B
1403/10/15	1,638	1,638	1,683	1,648	0.80	798	22M	36B
1403/10/12	1,590	1,590	1,636	1,635	2.89	1,958	66M	108B
1403/10/11	1,557	1,552	1,615	1,589	(0.13)	1,022	28M	45B
1403/10/10	1,566	1,546	1,610	1,591	(0.06)	1,244	66M	105B
1403/10/09	1,599	1,553	1,603	1,592	(0.5)	561	15M	24B
1403/10/08	1,580	1,567	1,623	1,600	(0.25)	913	22M	35B
1403/10/05	1,591	1,568	1,629	1,604	(0.74)	980	38M	61B
1403/10/04	1,622	1,595	1,647	1,616	(0.31)	1,022	34M	54B
1403/10/03	1,659	1,600	1,659	1,621	0.06	472	12M	20B
1403/10/02	1,652	1,577	1,655	1,620	0.43	869	31M	50B
1403/10/01	1,624	1,595	1,629	1,613	1.96	727	42M	68B
1403/09/28	1,572	1,572	1,619	1,582	(2.35)	1,352	59M	93B
1403/09/27	1,650	1,619	1,650	1,620	(2.94)	1,540	61M	99B
1403/09/26	1,675	1,664	1,732	1,669	(2.68)	1,853	113M	189B
1403/09/25	1,795	1,696	1,800	1,715	(1.89)	1,876	77M	133B
1403/09/24	1,754	1,717	1,763	1,748	2.10	683	44M	78B
1403/09/21	1,681	1,644	1,742	1,712	1.18	1,071	48M	82B
1403/09/20	1,715	1,667	1,721	1,692	1.26	802	37M	63B
1403/09/19	1,679	1,670	1,679	1,671	2.45	806	52M	87B
1403/09/18	1,640	1,596	1,669	1,631	(0.85)	1,272	26M	42B
1403/09/17	1,690	1,598	1,690	1,645	(0.12)	942	38M	62B
1403/09/14	1,648	1,581	1,648	1,647	2.94	894	61M	101B
1403/09/13	1,600	1,600	1,600	1,600	2.96	750	61M	98B
1403/09/12	1,549	1,500	1,555	1,554	2.91	951	61M	95B
1403/09/11	1,484	1,475	1,530	1,510	(0.4)	401	15M	22B
1403/09/10	1,525	1,500	1,577	1,516	(1.94)	1,063	54M	81B
1403/09/07	1,515	1,490	1,574	1,546	1.11	1,181	44M	69B
1403/09/06	1,553	1,471	1,556	1,529	1.19	1,211	66M	101B
1403/09/05	1,524	1,456	1,538	1,511	1.14	1,994	83M	125B
1403/09/04	1,504	1,459	1,513	1,494	1.49	1,344	67M	100B
1403/09/03	1,487	1,487	1,487	1,472	1.94	481	40M	60B
1403/08/30	1,418	1,418	1,444	1,444	3.00	748	62M	89B
1403/08/29	1,400	1,331	1,404	1,402	2.79	1,735	120M	169B
1403/08/28	1,364	1,364	1,364	1,364	2.94	748	61M	83B
1403/08/27	1,325	1,325	1,325	1,325	2.95	696	61M	81B
1403/08/26	1,314	1,314	1,314	1,287	0.86	256	18M	24B
1403/08/23	1,300	1,259	1,307	1,276	0.16	349	6M	7B
1403/08/22	1,244	1,242	1,309	1,274	(0.39)	526	17M	21B
1403/08/21	1,294	1,261	1,294	1,279	1.75	795	40M	52B
1403/08/20	1,267	1,266	1,267	1,257	2.11	597	45M	57B
1403/08/19	1,218	1,200	1,247	1,231	1.65	540	34M	43B
1403/08/16	1,192	1,183	1,230	1,211	(0.66)	457	18M	22B
1403/08/15	1,222	1,192	1,239	1,219	(0.08)	164	3M	3B
1403/08/14	1,215	1,188	1,215	1,220	(0.33)	255	9M	10B
1403/08/13	1,210	1,198	1,217	1,224	(0.89)	339	19M	22B
1403/08/12	1,252	1,204	1,252	1,235	(0.24)	293	9M	11B
1403/08/09	1,205	1,202	1,255	1,238	(0.08)	306	6M	8B
1403/08/08	1,273	1,211	1,273	1,239	(0.72)	510	19M	24B
1403/08/07	1,276	1,252	1,276	1,248	0.73	429	20M	25B
1403/08/06	1,268	1,254	1,268	1,239	0.57	234	13M	16B
1403/08/05	1,260	1,257	1,260	1,232	0.65	338	14M	18B
1403/08/02	1,204	1,203	1,210	1,224	(1.29)	470	26M	31B
1403/08/01	1,214	1,214	1,259	1,240	(0.88)	374	19M	23B
1403/07/30	1,228	1,228	1,249	1,251	(1.11)	440	24M	29B
1403/07/29	1,255	1,254	1,268	1,265	(2.09)	581	47M	59B
1403/07/28	1,300	1,259	1,300	1,292	(0.39)	308	11M	14B
1403/07/25	1,261	1,260	1,309	1,297	0.0	401	17M	23B
1403/07/24	1,301	1,267	1,301	1,297	(0.69)	439	15M	19B
1403/07/23	1,289	1,277	1,312	1,306	(0.76)	578	23M	30B
1403/07/22	1,300	1,287	1,312	1,316	(0.75)	599	23M	30B
1403/07/21	1,364	1,300	1,364	1,326	0.08	718	23M	31B
1403/07/18	1,334	1,330	1,334	1,325	0.30	553	21M	28B
1403/07/17	1,327	1,320	1,327	1,321	0.53	522	35M	47B
1403/07/16	1,293	1,293	1,319	1,314	0.61	617	48M	63B
1403/07/15	1,299	1,299	1,308	1,306	(0.46)	463	26M	34B
1403/07/14	1,301	1,301	1,320	1,312	0.38	797	30M	40B
1403/07/11	1,302	1,302	1,325	1,307	(0.61)	1,274	55M	71B
1403/07/10	1,315	1,313	1,315	1,315	1.00	1,037	79M	103B
1403/07/09	1,313	1,313	1,313	1,302	0.15	273	10M	13B
1403/07/08	1,309	1,309	1,309	1,300	0.23	333	16M	21B
1403/07/07	1,306	1,306	1,306	1,297	0.23	242	15M	20B
1403/07/04	1,326	1,326	1,326	1,294	0.47	258	9M	12B
1403/07/03	1,309	1,309	1,309	1,288	1.34	439	27M	36B
1403/07/02	1,302	1,302	1,302	1,271	0.47	260	9M	12B
1403/07/01	1,296	1,296	1,296	1,265	0.48	278	11M	14B
1403/06/28	1,289	1,289	1,289	1,259	0.56	194	11M	14B
1403/06/27	1,288	1,288	1,288	1,252	0.08	59	2M	3B
1403/06/26	1,285	1,285	1,285	1,251	0.24	105	4M	6B
1403/06/25	1,280	1,280	1,280	1,248	0.40	143	9M	11B
1403/06/24	1,254	1,254	1,254	1,243	2.05	492	42M	53B
1403/06/21	1,254	1,254	1,254	1,218	0.0	52	487K	611M
1403/06/20	1,253	1,253	1,253	1,218	0.08	56	1M	2B
1403/06/19	1,252	1,252	1,252	1,217	0.08	62	2M	2B
1403/06/18	1,274	1,274	1,274	1,216	1.16	246	12M	15B
1403/06/17	1,236	1,236	1,236	1,202	0.17	99	3M	4B
1403/06/13	1,222	1,222	1,222	1,200	0.08	90	4M	4B
1403/06/11	1,221	1,221	1,221	1,199	0.08	84	2M	2B
1403/06/10	1,219	1,219	1,219	1,198	0.17	128	6M	7B
1403/06/07	1,219	1,219	1,219	1,196	0.0	54	897K	1B
1403/06/06	1,211	1,211	1,211	1,196	0.67	361	22M	26B
1403/06/05	1,209	1,209	1,209	1,188	0.17	203	5M	6B
1403/06/03	1,209	1,209	1,209	1,186	0.0	59	907K	1B
1403/05/31	1,200	1,200	1,206	1,186	0.25	164	7M	8B
1403/05/30	1,203	1,170	1,203	1,183	0.25	187	7M	9B
1403/05/29	1,200	1,180	1,200	1,180	0.25	236	8M	9B
1403/05/28	1,200	1,200	1,200	1,177	0.0	51	1M	1B
1403/05/27	1,199	1,199	1,199	1,177	0.09	68	2M	2B
1403/05/24	1,171	1,171	1,186	1,176	0.09	204	4M	5B
1403/05/23	1,173	1,167	1,175	1,175	(0.25)	531	21M	25B
1403/05/22	1,172	1,172	1,186	1,178	0.26	341	17M	21B
1403/05/21	1,170	1,170	1,185	1,175	0.09	137	4M	5B
1403/05/20	1,167	1,167	1,184	1,174	0.09	161	5M	6B
1403/05/16	1,179	1,162	1,184	1,173	0.0	532	12M	14B
1403/05/15	1,164	1,164	1,183	1,173	0.09	298	7M	8B
1403/05/14	1,162	1,155	1,176	1,172	0.60	236	7M	9B
1403/05/13	1,231	1,162	1,231	1,165	(5.74)	825	43M	50B
1403/05/10	1,230	1,230	1,270	1,236	(5.5)	659	28M	35B
1403/05/09	1,309	1,292	1,327	1,308	(0.61)	370	15M	19B
1403/05/08	1,360	1,297	1,380	1,316	(4.36)	966	64M	84B
1403/05/06	1,387	1,333	1,414	1,376	(2.82)	267	7M	10B
1403/05/03	1,425	1,380	1,445	1,416	2.98	502	12M	17B
1403/05/02	1,330	1,330	1,410	1,375	3.31	721	28M	38B
1403/05/01	1,328	1,286	1,355	1,331	1.60	362	12M	17B
1403/04/31	1,325	1,287	1,329	1,310	0.0	786	28M	37B
1403/04/30	1,309	1,302	1,333	1,310	0.23	401	14M	18B
1403/04/27	1,338	1,288	1,338	1,307	(0.08)	487	14M	18B
1403/04/24	1,299	1,280	1,333	1,308	0.31	419	13M	17B
1403/04/23	1,291	1,291	1,335	1,304	(0.31)	246	6M	8B
1403/04/20	1,311	1,281	1,343	1,308	(0.23)	260	5M	6B
1403/04/19	1,275	1,274	1,350	1,311	0.61	352	9M	12B
1403/04/18	1,329	1,282	1,329	1,303	(2.62)	528	13M	17B
1403/04/17	1,409	1,302	1,409	1,338	(0.74)	408	11M	14B
1403/04/16	1,348	1,340	1,348	1,348	5.97	517	31M	42B
1403/04/13	1,288	1,264	1,290	1,272	1.27	286	6M	8B
1403/04/12	1,233	1,232	1,297	1,256	0.32	580	12M	15B
1403/04/11	1,309	1,232	1,309	1,252	(3.1)	1,114	16M	21B
1403/04/10	1,272	1,256	1,326	1,292	(2.86)	417	9M	12B
1403/04/09	1,392	1,301	1,392	1,330	1.06	363	7M	9B
1403/04/06	1,315	1,310	1,317	1,316	1.86	120	3M	4B
1403/04/04	1,272	1,272	1,299	1,292	1.41	505	21M	27B
1403/04/03	1,309	1,273	1,309	1,274	(1.85)	499	11M	15B
1403/04/02	1,310	1,283	1,310	1,298	0.93	470	9M	12B
1403/03/30	1,280	1,280	1,317	1,286	(1.53)	801	26M	34B
1403/03/29	1,305	1,305	1,330	1,306	(1.88)	359	13M	17B
1403/03/27	1,331	1,331	1,349	1,331	(1.99)	1,011	66M	88B
1403/03/26	1,358	1,358	1,358	1,358	(1.95)	46	1M	2B
1403/03/23	1,385	1,385	1,385	1,385	(1.98)	54	891K	1B
1403/03/22	1,413	1,413	1,413	1,413	(1.94)	61	1M	2B
1403/03/21	1,441	1,441	1,441	1,441	(1.97)	97	1M	2B
1403/03/20	1,470	1,470	1,470	1,470	(2.0)	65	961K	1B
1403/02/03	23,700	23,150	23,700	23,350	(1.68)	973	3M	64B
1403/02/02	23,800	23,400	24,600	23,750	(0.21)	630	2M	37B
1403/02/01	21,650	21,650	24,050	23,800	5.78	554	3M	67B
1403/01/29	22,900	22,500	22,900	22,500	(0.88)	570	3M	73B
1403/01/28	22,700	22,700	22,900	22,700	(0.87)	298	2M	43B
1403/01/27	22,900	22,850	22,900	22,900	0.88	401	3M	66B
1403/01/26	22,700	22,700	23,100	22,700	(0.87)	379	3M	69B
1403/01/25	24,350	22,500	24,350	22,900	(5.18)	891	4M	91B
1403/01/21	24,150	24,050	24,600	24,150	(0.41)	367	947K	23B
1403/01/20	24,100	23,900	25,000	24,250	(0.82)	684	2M	38B
1403/01/19	24,000	24,000	24,750	24,450	0.82	337	612K	15B
1403/01/18	24,800	23,800	24,950	24,250	(3.0)	663	2M	40B
1403/01/15	24,750	24,750	25,350	25,000	(0.2)	773	1M	30B
1403/01/14	25,400	24,350	25,950	25,050	(1.96)	438	1M	27B
1403/01/11	25,850	25,300	26,100	25,550	(1.16)	493	1M	34B
1403/01/08	25,900	25,700	26,200	25,850	(1.15)	455	745K	19B
1403/01/07	26,900	25,900	26,950	26,150	(2.79)	644	1M	27B
1403/01/06	26,900	26,300	27,350	26,900	2.28	481	1M	29B
1403/01/05	25,650	25,500	26,650	26,300	3.14	496	1M	29B
1402/12/28	26,000	25,150	26,000	25,500	1.59	464	1M	26B
1402/12/20	28,300	28,300	29,300	28,600	1.42	842	2M	69B
1402/12/16	28,700	27,900	28,750	28,200	(1.91)	556	1M	42B
1402/12/15	29,000	28,350	29,550	28,750	(0.52)	736	2M	63B
1402/12/14	29,100	28,300	29,200	28,900	0.35	712	3M	83B
1402/12/13	28,750	27,850	29,350	28,800	1.23	895	2M	71B
1402/12/12	28,450	27,750	28,800	28,450	(0.7)	432	922K	26B
1402/12/09	29,400	28,250	29,400	28,650	0.70	598	1M	38B
1402/12/08	27,800	27,500	28,700	28,450	5.96	847	4M	101B
1402/12/07	27,150	26,350	27,800	26,850	(2.01)	623	1M	36B
1402/12/05	28,050	27,250	28,050	27,400	(0.72)	240	281K	8B
1402/12/02	28,350	27,300	28,350	27,600	(0.72)	219	345K	10B
1402/12/01	27,950	27,650	28,550	27,800	(1.42)	264	426K	12B
1402/11/30	28,200	28,000	28,850	28,200	(0.18)	282	398K	11B
1402/11/29	27,650	27,650	28,400	28,250	1.44	239	343K	10B
1402/11/28	27,700	27,700	28,050	27,850	(0.54)	311	497K	14B
1402/11/25	27,400	27,400	28,250	28,000	1.63	516	742K	21B
1402/11/24	27,000	27,000	28,150	27,550	1.66	617	2M	44B
1402/11/23	27,500	26,850	27,500	27,100	(0.91)	382	913K	25B
1402/11/21	28,200	27,000	28,400	27,350	(1.08)	503	2M	49B
1402/11/18	27,750	27,400	28,150	27,650	(0.9)	971	4M	122B
1402/11/17	27,700	27,700	28,100	27,900	(0.18)	294	638K	18B
1402/11/16	28,300	27,700	28,300	27,950	0.0	307	1M	31B
1402/11/15	28,000	27,750	28,250	27,950	(0.18)	624	1M	29B
1402/11/14	28,000	27,500	28,450	28,000	1.45	334	812K	23B
1402/11/11	27,900	27,400	28,400	27,600	(1.25)	685	1M	37B
1402/11/10	28,000	27,750	28,550	27,950	(0.71)	431	686K	19B
1402/11/09	28,100	27,800	28,900	28,150	0.0	378	722K	20B
1402/11/08	28,700	28,000	28,700	28,150	(1.92)	468	1M	38B
1402/11/07	28,400	28,000	29,500	28,700	3.05	306	701K	20B
1402/11/04	27,600	27,500	28,250	27,850	0.18	325	725K	20B
1402/11/03	29,000	27,450	29,450	27,800	(4.14)	673	3M	70B
1402/11/02	29,850	28,500	30,000	29,000	(2.52)	533	593K	17B
1402/11/01	30,000	29,250	30,100	29,750	(3.09)	442	1M	32B
1402/10/30	30,000	30,000	31,100	30,700	(0.49)	421	1M	38B
1402/10/27	30,950	30,450	31,300	30,850	0.33	386	2M	53B
1402/10/26	30,800	29,900	31,100	30,750	(0.97)	484	2M	68B
1402/10/25	31,200	30,850	31,450	31,050	(1.27)	471	989K	31B
1402/10/24	32,000	31,300	32,050	31,450	(0.79)	632	1M	47B
1402/10/23	32,100	31,400	32,100	31,700	(0.16)	572	2M	64B
1402/10/20	31,750	31,500	32,000	31,750	(1.4)	714	2M	60B
1402/10/19	32,500	31,700	32,850	32,200	(1.68)	936	2M	56B
1402/10/18	33,900	32,100	33,900	32,750	3.31	2,157	13M	442B
1402/10/17	31,500	31,500	31,950	31,700	0.63	691	1M	36B
1402/10/16	31,500	31,400	31,650	31,500	0.0	398	3M	88B
1402/10/13	31,800	31,500	31,800	31,500	0.0	356	1M	46B
1402/10/12	31,300	31,300	31,800	31,500	0.48	496	2M	74B
1402/10/11	31,700	31,200	31,700	31,350	0.16	466	2M	58B
1402/10/10	31,500	31,200	31,950	31,300	0.32	404	2M	61B
1402/10/09	31,350	30,950	31,900	31,200	0.0	564	2M	71B
1402/10/06	30,900	30,350	31,600	31,200	2.97	834	2M	49B
1402/10/05	30,600	30,000	31,050	30,300	(0.66)	579	3M	90B
1402/10/04	30,050	29,550	31,200	30,500	4.45	1,157	3M	99B
1402/10/03	32,000	28,550	32,000	29,200	(2.99)	1,046	3M	74B
1402/10/02	31,050	29,700	31,700	30,100	(4.9)	653	2M	72B
1402/09/27	33,200	30,950	33,200	31,650	(2.31)	1,655	7M	207B
1402/09/25	32,500	31,750	33,600	32,400	3.02	1,960	6M	200B
1402/09/22	28,600	28,600	31,950	31,450	5.18	1,961	15M	460B
1402/09/21	30,800	29,550	31,350	29,900	(5.83)	2,028	12M	354B
1402/09/20	32,100	30,850	33,050	31,750	(0.16)	1,588	6M	189B
1402/09/19	32,000	31,050	32,200	31,800	3.58	2,145	10M	326B
1402/09/18	29,000	29,000	31,000	30,700	5.86	1,544	9M	286B
1402/09/15	29,250	28,750	29,300	29,000	0.0	278	975K	28B
1402/09/14	29,550	28,650	29,550	29,000	(0.51)	379	2M	53B
1402/09/13	29,500	28,600	29,900	29,150	(1.02)	773	4M	118B
1402/09/12	29,850	29,200	29,900	29,450	1.20	627	2M	61B
1402/09/11	27,600	27,600	29,450	29,100	5.63	1,134	6M	170B
1402/09/08	27,000	26,900	28,100	27,550	2.04	1,347	3M	92B
1402/09/07	25,600	25,600	27,550	27,000	1.89	539	2M	51B
1402/09/06	26,850	25,400	26,950	26,500	0.0	574	1M	33B
1402/09/05	26,400	25,950	26,650	26,500	1.34	325	1M	36B
1402/09/04	25,900	25,600	26,550	26,150	0.97	470	2M	64B
1402/09/01	25,600	25,600	26,150	25,900	0.39	432	1M	32B
1402/08/30	25,550	25,550	26,200	25,800	(0.39)	237	697K	18B
1402/08/29	26,050	25,750	26,100	25,900	(0.96)	385	1M	35B
1402/08/28	25,800	25,800	26,400	26,150	(0.38)	293	1M	28B
1402/08/27	25,500	25,500	26,950	26,250	1.94	352	1M	38B
1402/08/24	25,550	25,450	26,100	25,750	(0.39)	348	902K	23B
1402/08/23	25,850	25,600	26,250	25,850	(0.58)	317	2M	45B
1402/08/22	26,050	25,350	26,450	26,000	2.77	798	4M	116B
1402/08/21	25,050	24,800	25,850	25,300	0.80	423	2M	45B
1402/08/20	25,500	24,600	25,850	25,100	(2.14)	756	4M	90B
1402/08/17	25,100	25,100	26,150	25,650	(1.35)	284	748K	19B
1402/08/16	24,800	24,800	26,500	26,000	4.84	535	2M	46B
1402/08/15	24,450	24,450	25,300	24,800	(1.0)	346	1M	26B
1402/08/14	25,400	24,750	25,600	25,050	0.20	354	2M	40B
1402/08/13	25,000	24,450	25,500	25,000	2.88	416	2M	45B
1402/08/10	25,300	23,950	25,300	24,300	(2.21)	371	2M	52B
1402/08/09	24,700	24,700	25,600	24,850	(0.4)	348	1M	27B
1402/08/08	25,600	24,600	25,950	24,950	2.46	261	687K	17B
1402/08/07	24,300	24,000	25,500	24,350	0.21	382	1M	26B
1402/08/06	25,050	23,700	25,300	24,300	(2.61)	509	2M	56B
1402/08/03	24,600	24,500	25,800	24,950	(0.2)	408	2M	52B
1402/08/02	25,150	24,600	25,700	25,000	(2.53)	424	1M	27B
1402/08/01	25,600	25,450	26,250	25,650	(0.97)	610	1M	32B
1402/07/30	26,100	25,600	26,300	25,900	(1.33)	507	1M	38B
1402/07/29	26,750	25,800	26,750	26,250	(0.19)	483	2M	52B
1402/07/26	26,900	25,750	26,900	26,300	(2.05)	406	1M	38B
1402/07/25	26,550	26,500	27,150	26,850	0.75	226	723K	19B
1402/07/24	26,350	26,350	27,000	26,650	0.57	336	1M	27B
1402/07/23	27,250	26,300	27,250	26,500	(1.12)	321	1M	33B
1402/07/22	26,650	26,450	27,400	26,800	(3.07)	313	586K	16B
1402/07/19	27,550	27,400	28,000	27,650	1.65	214	359K	10B
1402/07/18	26,500	26,500	27,750	27,200	2.06	295	432K	12B
1402/07/17	27,000	26,300	27,050	26,650	(1.48)	295	869K	23B
1402/07/16	28,000	26,800	28,000	27,050	(4.75)	590	2M	57B
1402/07/15	28,450	28,100	28,900	28,400	(0.7)	309	613K	17B
1402/07/12	28,600	28,050	29,350	28,600	0.0	439	759K	22B
1402/07/10	27,900	27,900	28,900	28,600	1.60	338	745K	21B
1402/07/09	28,300	27,900	28,650	28,150	(1.4)	536	1M	39B
1402/07/08	0	28,250	29,050	28,550	(0.35)	622	1M	35B
1402/07/05	28,350	28,200	29,150	28,650	0.17	324	442K	13B
1402/07/04	28,700	28,450	29,200	28,600	(1.04)	358	729K	21B
1402/07/03	29,550	28,600	29,550	28,900	(1.37)	447	750K	22B
1402/07/01	29,250	29,100	29,950	29,300	(0.51)	331	603K	18B
1402/06/29	28,900	28,800	29,850	29,450	0.68	278	1M	33B
1402/06/28	29,250	29,000	29,800	29,250	(0.68)	382	542K	16B
1402/06/27	29,250	29,250	29,750	29,450	(0.67)	482	1M	43B
1402/06/26	29,200	29,200	29,900	29,650	(0.84)	533	1M	36B
1402/06/22	29,400	29,400	30,050	29,900	0.17	401	1M	35B
1402/06/21	29,500	29,500	30,200	29,850	(0.33)	560	1M	42B
1402/06/20	30,000	29,700	30,300	29,950	(0.66)	629	997K	30B
1402/06/19	29,700	29,550	30,600	30,150	0.50	500	827K	25B
1402/06/18	30,450	29,400	30,650	30,000	(2.12)	832	3M	78B
1402/06/14	31,000	30,150	31,100	30,650	(3.31)	1,540	4M	137B
1402/06/13	31,800	30,700	32,500	31,700	1.77	992	4M	135B
1402/06/12	30,000	29,550	32,000	31,150	4.01	1,897	7M	217B
1402/06/11	30,000	29,500	30,500	29,950	3.45	1,067	4M	134B
1402/06/08	28,400	28,350	29,700	28,950	0.70	1,682	6M	161B
1402/06/07	29,000	28,400	29,500	28,750	(1.54)	730	3M	75B
1402/06/06	29,350	28,500	29,850	29,200	(0.17)	872	2M	60B
1402/06/05	29,200	28,650	29,700	29,250	2.27	529	1M	42B
1402/06/04	28,050	28,050	29,200	28,600	2.33	483	2M	51B
1402/06/01	27,850	27,650	28,550	27,950	(0.18)	362	835K	23B
1402/05/31	27,900	27,800	28,400	28,000	0.0	289	706K	20B
1402/05/30	28,600	27,800	28,600	28,000	(0.18)	514	2M	52B
1402/05/29	28,100	27,900	28,400	28,050	0.0	406	1M	30B
1402/05/28	28,750	27,900	28,750	28,050	(1.41)	436	1M	37B
1402/05/25	28,250	28,050	29,150	28,450	(2.07)	823	2M	52B
1402/05/24	28,450	28,000	29,650	29,050	0.35	337	577K	17B
1402/05/23	29,200	28,500	29,800	28,950	0.52	401	605K	18B
1402/05/22	28,600	27,850	29,350	28,800	1.59	428	945K	27B
1402/05/21	29,200	27,900	29,200	28,350	(3.9)	609	2M	53B
1402/05/18	29,800	29,150	30,300	29,500	(1.01)	531	907K	27B
1402/05/17	29,900	29,350	30,100	29,800	(1.0)	360	1M	43B
1402/05/16	30,100	29,800	30,850	30,100	(0.99)	684	2M	46B
1402/05/15	29,900	29,900	31,200	30,400	(1.78)	580	2M	54B
1402/05/14	29,800	29,800	31,450	30,950	3.86	813	2M	67B
1402/05/10	28,750	28,550	29,950	29,800	6.43	999	3M	101B
1402/05/09	27,650	27,650	28,700	28,000	1.08	435	1M	32B
1402/05/08	28,000	27,050	28,500	27,700	(2.12)	480	2M	45B
1402/05/07	28,550	27,700	29,250	28,300	(1.57)	500	912K	26B
1402/05/04	29,150	28,400	29,150	28,750	(1.88)	447	1M	39B
1402/05/03	29,500	29,050	29,850	29,300	(2.01)	478	665K	19B
1402/05/02	29,150	29,150	30,700	29,900	0.84	450	1M	35B
1402/05/01	28,400	28,350	30,200	29,650	1.02	442	1M	31B
1402/04/31	28,900	27,700	29,750	29,350	(0.34)	561	2M	54B
1402/04/28	29,750	28,550	31,350	29,450	0.51	888	3M	96B
1402/04/27	27,600	27,600	29,500	29,300	6.16	658	2M	70B
1402/04/26	27,900	26,550	28,750	27,600	(2.47)	771	1M	39B
1402/04/25	29,450	27,950	29,500	28,300	(5.03)	719	2M	50B
1402/04/24	28,850	28,850	30,150	29,800	1.53	518	1M	34B
1402/04/21	30,000	28,600	30,000	29,350	(3.45)	811	2M	56B
1402/04/20	30,600	29,950	30,950	30,400	(1.46)	809	4M	120B
1402/04/19	30,650	30,650	31,150	30,850	(0.96)	629	2M	60B
1402/04/18	30,300	30,300	31,700	31,150	(2.2)	751	2M	68B
1402/04/17	32,000	31,600	32,050	31,850	0.16	693	3M	97B
1402/04/14	31,700	31,350	32,200	31,800	(0.31)	705	2M	48B
1402/04/13	32,300	31,650	32,300	31,900	(0.62)	1,113	4M	112B
1402/04/12	31,450	31,450	32,400	32,100	0.31	743	1M	45B
1402/04/11	31,400	31,400	32,500	32,000	0.79	648	1M	44B
1402/04/10	30,000	30,000	32,400	31,750	0.95	752	2M	61B
1402/04/07	31,350	30,900	31,800	31,450	(1.1)	725	2M	53B
1402/04/06	32,050	31,400	32,950	31,800	(1.55)	867	2M	60B
1402/04/05	33,000	32,050	33,000	32,300	0.31	1,098	1M	35B
1402/04/04	32,000	31,300	33,650	32,200	1.26	1,364	3M	93B
1402/04/03	32,800	31,100	32,850	31,800	(1.85)	1,230	2M	73B
1402/03/31	32,900	31,900	32,900	32,400	1.25	1,138	1M	45B
1402/03/30	31,800	31,800	32,300	32,000	(0.47)	827	2M	55B
1402/03/29	31,800	31,800	32,750	32,150	(0.62)	961	2M	62B
1402/03/28	32,950	31,700	33,250	32,350	(3.29)	1,062	2M	67B
1402/03/27	32,500	32,500	34,100	33,450	0.45	1,048	3M	90B
1402/03/24	32,150	32,150	34,000	33,300	3.42	1,092	4M	122B
1402/03/23	31,300	31,300	32,800	32,200	0.63	1,058	3M	93B
1402/03/22	32,600	31,250	33,400	32,000	(1.99)	1,915	6M	204B
1402/03/21	31,750	31,100	33,100	32,650	0.62	3,659	2M	74B
1402/03/20	34,300	32,200	34,300	32,450	(6.21)	2,173	3M	110B
1402/03/17	34,000	33,650	35,100	34,600	(0.86)	1,828	4M	123B
1402/03/16	35,400	34,000	35,750	34,900	0.72	1,837	2M	82B
1402/03/13	32,900	31,800	35,200	34,650	5.32	2,744	8M	261B
1402/03/10	32,600	32,200	33,300	32,900	(0.45)	1,260	3M	104B
1402/03/09	32,400	32,200	33,400	33,050	1.69	1,055	3M	100B
1402/03/08	31,350	31,350	33,150	32,500	3.67	1,493	4M	122B
1402/03/07	32,250	30,950	33,200	31,350	(5.71)	2,019	5M	159B
1402/03/06	33,350	32,800	34,200	33,250	(2.35)	3,267	5M	175B
1402/03/03	34,300	33,250	34,600	34,050	(1.45)	1,894	3M	114B
1402/03/02	35,000	34,250	35,000	34,550	0.0	1,933	4M	149B
1402/03/01	33,200	33,200	35,050	34,550	2.52	1,974	5M	178B
1402/02/31	32,700	32,550	34,250	33,700	0.45	1,993	4M	132B
1402/02/30	34,750	32,450	35,200	33,550	(1.18)	3,928	6M	214B
1402/02/27	32,300	31,650	34,200	33,950	6.09	3,143	9M	317B
1402/02/25	32,350	30,550	32,350	32,000	5.79	4,164	16M	519B
1402/02/24	28,700	28,700	30,250	30,250	6.89	1,147	5M	161B
1402/02/23	30,000	27,500	30,100	28,300	(4.23)	3,633	11M	302B
1402/02/20	30,900	28,350	31,900	29,550	(2.15)	3,493	11M	320B
1402/02/19	29,600	29,600	31,700	30,200	(5.03)	4,867	14M	422B
1402/02/18	31,700	31,700	32,550	31,800	(6.61)	2,982	7M	230B
1402/02/17	36,500	33,900	36,500	34,050	(6.46)	3,725	14M	463B
1402/02/16	36,000	35,150	36,850	36,400	0.55	11,149	16M	566B
1402/02/13	36,000	35,800	37,100	36,200	3.58	7,989	7M	265B
1402/02/12	34,050	34,050	35,800	34,950	4.33	4,832	15M	530B
1402/02/11	34,150	33,000	34,150	33,500	(1.03)	4,099	11M	354B
1402/02/10	34,450	33,500	34,500	33,850	(0.15)	4,575	11M	372B
1402/02/09	35,400	32,850	35,600	33,900	(3.83)	8,588	18M	623B
1402/02/06	34,450	33,600	35,750	35,250	5.38	5,586	14M	507B
1402/02/05	31,800	31,450	33,900	33,450	5.52	6,269	20M	653B
1402/02/04	31,650	31,350	32,300	31,700	2.42	3,469	7M	222B
1402/01/30	31,000	30,250	31,700	30,950	(1.28)	5,341	11M	346B
1402/01/29	31,150	30,350	32,800	31,350	(1.1)	6,822	16M	487B
1402/01/28	32,000	30,750	32,800	31,700	(1.55)	5,671	13M	407B
1402/01/27	34,450	31,350	34,450	32,200	(1.08)	6,336	11M	355B
1402/01/26	31,700	31,700	32,600	32,550	6.72	4,394	14M	470B
1402/01/22	29,950	28,800	31,250	30,500	2.87	4,444	9M	274B
1402/01/21	29,500	28,050	30,950	29,650	2.42	7,318	17M	494B
1402/01/20	28,450	27,800	29,450	28,950	5.08	6,503	21M	611B
1402/01/19	26,450	26,150	27,800	27,550	5.96	7,000	23M	643B
1402/01/16	25,400	25,400	26,300	26,000	0.58	10,515	10M	264B
1402/01/15	25,600	25,250	26,600	25,850	2.78	7,412	12M	307B
1402/01/14	24,900	24,200	25,550	25,150	0.80	9,742	11M	271B
1402/01/09	25,150	24,700	25,450	24,950	(1.38)	11,306	18M	438B
1402/01/08	26,000	25,000	26,100	25,300	(0.78)	8,662	12M	315B
1402/01/06	24,700	24,700	26,450	25,400	(4.33)	1,213	2M	54B
1402/01/05	26,350	25,600	26,950	26,550	4.73	6,753	15M	406B
1401/12/28	25,350	24,800	25,350	25,350	6.96	5,766	19M	477B
1401/12/27	24,750	24,750	24,750	23,700	2.38	343	1M	35B
1401/12/21	25,950	25,550	26,600	26,050	(2.43)	22,417	23M	595B
1401/12/20	27,100	26,050	27,100	26,700	(0.74)	12,902	20M	546B
1401/12/16	27,200	26,250	27,950	26,900	(0.19)	14,554	24M	633B
1401/12/15	26,800	26,550	27,350	26,950	3.85	6,968	14M	368B
1401/12/14	25,150	25,050	26,000	25,950	6.79	14,252	39M	1T
1401/12/13	24,000	23,600	24,950	24,300	(1.22)	16,274	18M	449B
1401/12/10	24,450	23,500	25,400	24,600	2.50	25,202	43M	1T
1401/12/09	22,700	22,700	24,200	24,000	5.96	39,283	66M	2T
1401/12/08	22,550	21,800	23,100	22,650	(2.58)	53,876	26M	589B
1401/12/07	23,950	22,500	24,200	23,250	(1.06)	196,533	82M	2T
1401/12/06	23,500	23,150	23,500	23,500	6.92	175,314	109M	3T
1401/12/03	21,980	21,980	21,980	21,980	6.96	21,829	6M	129B
1401/12/02	20,600	20,600	20,600	20,550	6.70	3,634	4M	79B
1401/12/01	20,020	20,020	20,020	19,260	2.92	1,885	2M	33B
1401/11/30	19,000	17,500	19,000	18,714	1771.40	664,951	400M	7T