Name: شرکت مواد ویژه لیا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شرکت مواد ویژه لیا
شلیا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,530	22,530	22,530	22,530	2.97	109	2M	38B
1405/06/28	21,870	21,870	21,890	21,880	2.92	34	521K	11B
1405/06/24	21,270	20,710	21,270	21,260	2.90	79	883K	19B
1405/06/23	20,670	20,600	20,670	20,660	2.94	118	2M	35B
1405/06/22	20,190	19,710	20,190	20,070	2.35	88	1M	29B
1405/06/21	19,160	19,160	19,720	19,610	2.40	108	2M	34B
1405/06/18	19,010	18,770	19,900	19,150	(1.03)	151	2M	36B
1405/06/17	19,960	18,810	19,970	19,350	(0.21)	134	1M	29B
1405/06/16	19,460	19,050	19,460	19,390	2.59	89	929K	18B
1405/06/15	18,910	18,520	18,910	18,900	2.94	98	1M	20B
1405/06/14	18,360	18,350	18,360	18,360	2.97	60	668K	12B
1405/06/11	17,120	17,120	18,160	17,830	1.08	116	2M	39B
1405/06/10	18,300	17,240	18,300	17,640	(0.73)	110	3M	53B
1405/06/09	16,990	16,990	18,030	17,770	1.48	126	2M	37B
1405/06/08	17,510	17,510	17,510	17,510	3.00	41	496K	9B
1405/06/07	17,510	17,510	17,510	17,510	3.00	41	496K	9B
1405/06/04	17,000	17,000	17,000	17,000	2.97	21	206K	4B
1405/06/03	16,510	16,300	16,540	16,510	2.80	50	1M	17B
1405/06/02	16,070	16,000	16,070	16,060	2.88	92	1M	22B
1405/06/01	15,600	15,590	15,610	15,610	2.97	96	1M	23B
1405/05/31	15,200	14,840	15,200	15,160	2.71	86	2M	28B
1405/05/28	14,330	14,330	15,210	14,760	(0.07)	117	4M	53B
1405/05/27	15,270	14,390	15,270	14,770	(0.4)	100	2M	28B
1405/05/26	14,860	14,340	14,860	14,830	2.77	116	2M	29B
1405/05/25	14,210	14,000	14,460	14,430	2.78	94	2M	28B
1405/05/24	14,050	13,880	14,050	14,040	2.86	323	10M	134B
1405/05/21	13,660	13,660	13,660	13,650	2.86	23	524K	7B
1405/05/20	13,660	13,660	13,660	13,650	2.86	23	524K	7B
1405/05/13	13,270	13,270	13,270	13,270	2.95	18	289K	4B
1405/05/12	13,270	13,270	13,270	13,270	2.95	18	289K	4B
1405/05/11	12,890	12,890	12,890	12,890	2.96	14	261K	3B
1405/05/10	12,520	12,520	12,520	12,520	2.96	24	402K	5B
1405/05/07	12,160	12,160	12,160	12,160	2.96	35	502K	6B
1405/05/06	11,810	11,810	11,810	11,810	2.96	30	1M	12B
1405/05/05	11,470	11,470	11,470	11,470	2.96	18	358K	4B
1405/05/04	11,140	11,140	11,140	11,140	2.96	8	98K	1B
1405/05/03	10,820	10,820	10,820	10,820	2.95	34	991K	11B
1405/04/31	10,480	10,480	10,520	10,510	2.84	25	921K	10B
1405/04/30	10,220	10,160	10,220	10,220	2.92	55	2M	18B
1405/04/29	10,310	9,710	10,310	9,930	(0.8)	69	2M	16B
1405/04/28	9,970	9,970	10,200	10,010	(2.53)	137	4M	40B
1405/04/27	10,030	10,030	10,030	10,270	(0.58)	6	109K	1B
1405/04/24	10,330	10,330	10,330	10,330	(2.91)	10	180K	2B
1405/04/23	10,640	10,640	10,650	10,640	(2.92)	15	153K	2B
1405/04/22	10,960	10,960	11,290	10,960	(2.92)	60	1M	16B
1405/04/21	11,290	11,290	11,290	11,290	(2.92)	4	56K	636M
1405/04/20	11,720	11,520	11,720	11,630	(2.02)	8	148K	2B
1405/04/17	12,060	11,360	12,060	11,870	1.37	211	5M	63B
1405/04/16	11,860	11,860	11,860	11,710	1.65	29	290K	3B
1405/04/15	11,520	11,520	11,520	11,520	2.95	12	328K	4B
1405/04/14	11,520	11,520	11,520	11,520	2.95	12	328K	4B
1405/04/13	11,520	11,520	11,520	11,520	2.95	12	328K	4B
1405/04/10	11,520	11,520	11,520	11,520	2.95	12	328K	4B
1405/04/09	11,190	11,190	11,190	11,190	2.94	11	172K	2B
1405/04/08	10,870	10,870	10,870	10,870	2.94	55	2M	19B
1405/03/31	10,560	10,560	10,560	10,560	(2.94)	23	1M	11B
1405/03/30	10,880	10,880	10,900	10,880	(2.94)	28	323K	4B
1405/03/27	11,210	11,210	11,210	11,210	(2.94)	33	1M	13B
1405/03/26	12,050	11,350	12,050	11,550	(1.28)	90	1M	12B
1405/03/25	11,700	11,700	11,700	11,700	2.99	43	1M	17B
1405/03/24	11,360	11,360	11,360	11,360	2.99	7	115K	1B
1405/03/20	11,030	11,020	11,030	11,030	2.99	62	1M	15B
1405/03/19	10,700	10,700	10,710	10,710	2.98	27	429K	5B
1405/03/18	10,660	10,040	10,660	10,400	0.48	44	662K	7B
1405/03/17	10,350	10,350	10,350	10,350	2.99	21	465K	5B
1405/03/16	10,040	9,700	10,060	10,050	2.87	64	1M	12B
1405/03/13	9,770	9,760	10,200	9,770	(2.88)	74	1M	13B
1405/03/12	10,060	10,060	10,070	10,060	(2.99)	61	1M	11B
1405/03/11	10,430	10,140	10,430	10,390	2.57	88	2M	16B
1405/03/10	10,130	10,130	10,130	10,130	2.95	53	301K	3B
1405/03/09	9,840	9,840	9,840	9,840	2.93	43	808K	8B
1405/03/06	9,560	9,500	9,560	9,560	2.91	54	1M	12B
1405/03/05	9,560	9,500	9,560	9,560	2.91	54	1M	12B
1405/03/04	9,300	9,100	9,300	9,290	2.88	167	4M	33B
1405/03/03	9,030	9,030	9,030	9,030	2.96	6	146K	1B
1405/03/02	8,770	8,770	8,770	8,770	2.93	17	387K	3B
1405/02/30	8,520	8,520	8,520	8,520	2.90	43	2M	14B
1404/12/09	8,520	8,520	8,520	8,520	2.90	47	3M	24B
1404/12/06	8,280	8,280	8,280	8,280	2.99	32	902K	7B
1404/12/05	8,040	8,040	8,040	8,040	2.94	13	354K	3B
1404/12/04	7,810	7,810	7,810	7,810	2.90	17	548K	4B
1404/12/03	7,590	7,480	7,590	7,590	2.99	124	5M	34B
1404/12/02	7,380	7,100	7,380	7,370	2.79	120	5M	36B
1404/11/29	7,170	7,170	7,170	7,170	2.87	29	1M	10B
1404/11/28	6,970	6,970	6,970	6,970	2.95	8	146K	1B
1404/11/27	6,770	6,770	6,770	6,770	2.89	6	53K	357M
1404/11/26	6,580	6,580	6,580	6,580	2.97	26	650K	4B
1404/11/25	6,390	6,390	6,390	6,390	2.90	75	1M	7B
1404/11/21	6,110	6,110	6,220	6,210	2.81	31	1M	8B
1404/11/20	6,060	6,040	6,060	6,040	(2.89)	27	1M	8B
1404/11/19	6,510	6,220	6,510	6,220	(2.96)	40	3M	16B
1404/11/18	6,400	6,400	6,420	6,410	2.72	29	322K	2B
1404/11/14	6,440	6,160	6,440	6,240	(1.42)	11	125K	779M
1404/11/13	6,350	6,170	6,400	6,330	1.77	26	340K	2B
1404/11/12	6,180	6,150	6,400	6,220	(1.89)	68	1M	9B
1404/11/11	6,430	6,150	6,440	6,340	1.28	39	406K	3B
1404/11/08	5,950	5,950	6,300	6,260	2.29	28	494K	3B
1404/11/07	5,870	5,840	6,190	6,120	1.83	84	1M	8B
1404/11/06	6,020	6,010	6,090	6,010	(2.91)	26	593K	4B
1404/11/05	6,190	6,190	6,190	6,190	(2.98)	50	2M	12B
1404/11/04	6,410	6,380	6,440	6,380	(2.89)	56	2M	10B
1404/11/01	6,760	6,490	6,760	6,570	(1.65)	39	396K	3B
1404/10/30	6,560	6,560	6,890	6,680	(0.6)	32	312K	2B
1404/10/29	6,990	6,610	6,990	6,720	(1.32)	71	2M	10B
1404/10/28	6,830	6,730	6,830	6,810	2.56	45	875K	6B
1404/10/24	6,650	6,640	6,660	6,640	(2.92)	30	484K	3B
1404/10/23	7,100	6,740	7,100	6,840	(0.87)	75	1M	10B
1404/10/22	6,790	6,790	7,200	6,900	(1.43)	168	4M	30B
1404/10/21	7,000	7,000	7,000	7,000	(2.91)	13	217K	2B
1404/10/20	7,210	7,210	7,210	7,210	(2.96)	3	90K	650M
1404/10/14	7,440	7,200	7,440	7,430	2.77	294	9M	70B
1404/10/10	7,230	7,230	7,230	7,230	2.99	15	168K	1B
1404/10/09	7,020	7,020	7,020	7,020	2.93	31	946K	7B
1404/10/07	6,820	6,820	6,820	6,820	2.87	15	607K	4B
1404/09/26	6,590	6,570	6,880	6,700	(1.03)	135	2M	15B
1404/09/25	6,660	6,660	6,900	6,770	(1.31)	99	2M	16B
1404/09/24	6,980	6,780	7,000	6,860	0.73	78	1M	8B
1404/09/23	6,790	6,790	6,810	6,810	2.87	39	568K	4B
1404/09/22	6,390	6,390	6,710	6,620	1.53	77	681K	5B
1404/09/19	6,770	6,440	6,770	6,520	(0.91)	65	990K	6B
1404/09/18	6,410	6,410	6,720	6,580	0.46	40	785K	5B
1404/09/17	6,520	6,490	6,890	6,550	(2.09)	80	1M	7B
1404/09/16	6,720	6,650	6,800	6,690	(2.34)	42	1M	7B
1404/09/15	6,570	6,570	6,930	6,850	1.78	43	982K	7B
1404/09/12	7,000	6,700	7,080	6,730	(2.46)	100	2M	14B
1404/09/11	6,700	6,700	6,960	6,900	0.0	36	379K	3B
1404/09/10	6,570	6,570	6,930	6,900	2.53	104	2M	12B
1404/09/09	6,540	6,540	6,890	6,730	0.0	50	587K	4B
1404/09/08	6,730	6,730	6,800	6,730	(2.89)	73	2M	13B
1404/09/05	7,050	6,760	7,160	6,930	(0.43)	191	3M	21B
1404/09/04	6,950	6,790	6,970	6,960	2.81	66	2M	11B
1404/09/02	6,770	6,760	6,770	6,770	2.89	95	5M	33B
1404/09/01	6,560	6,420	6,580	6,580	2.97	46	1M	9B
1404/08/28	6,370	6,230	6,410	6,390	2.57	59	930K	6B
1404/08/27	6,180	6,180	6,310	6,230	(2.2)	43	475K	3B
1404/08/26	6,400	6,120	6,400	6,370	2.41	112	3M	20B
1404/08/25	6,010	6,010	6,320	6,220	1.30	100	2M	10B
1404/08/24	6,380	6,120	6,420	6,140	(2.54)	74	2M	12B
1404/08/21	6,310	6,190	6,330	6,300	2.44	73	1M	8B
1404/08/20	5,840	5,830	6,190	6,150	2.33	53	1M	7B
1404/08/19	6,100	6,010	6,100	6,010	(2.91)	105	4M	23B
1404/08/18	6,250	6,170	6,280	6,190	(2.67)	52	1M	7B
1404/08/17	6,350	6,350	6,370	6,360	(0.63)	3	216K	1B
1404/08/14	6,420	6,400	6,540	6,400	(2.88)	53	771K	5B
1404/08/13	6,500	6,470	6,770	6,590	(1.2)	87	2M	14B
1404/08/12	6,990	6,650	7,010	6,670	(2.63)	99	2M	12B
1404/08/11	6,880	6,800	6,930	6,850	1.78	36	450K	3B
1404/08/10	6,740	6,570	6,760	6,730	2.44	116	2M	16B
1404/08/07	6,500	6,500	6,580	6,570	2.82	73	2M	13B
1404/08/06	6,350	6,200	6,390	6,390	2.90	82	2M	12B
1404/08/05	6,080	6,080	6,350	6,210	0.65	135	2M	12B
1404/08/04	6,170	6,130	6,390	6,170	(2.22)	98	2M	10B
1404/08/03	6,310	6,190	6,490	6,310	0.0	68	822K	5B
1404/07/30	6,490	6,300	6,540	6,310	(2.77)	122	4M	23B
1404/07/29	6,540	6,480	6,700	6,490	(2.84)	63	1M	8B
1404/07/28	6,750	6,560	6,950	6,680	(1.18)	113	2M	14B
1404/07/27	7,060	6,690	7,060	6,760	(1.89)	185	3M	21B
1404/07/26	6,590	6,590	6,940	6,890	2.23	193	5M	31B
1404/07/23	6,740	6,740	6,750	6,740	(2.88)	93	3M	17B
1404/07/22	7,290	6,910	7,290	6,940	(2.53)	106	2M	17B
1404/07/21	7,130	7,010	7,130	7,120	2.74	309	6M	39B
1404/07/20	6,930	6,930	6,930	6,930	2.97	17	652K	5B
1404/07/19	6,730	6,730	6,730	6,730	2.91	11	198K	1B
1404/07/16	6,610	6,600	6,610	6,540	1.87	58	2M	12B
1404/07/15	6,210	6,210	6,590	6,420	0.31	414	11M	72B
1404/07/14	6,400	6,400	6,400	6,400	(4.9)	36	2M	13B
1404/07/13	6,530	6,530	6,530	6,730	0.0	2	20K	131M
1404/07/12	6,530	6,530	6,530	6,730	0.0	2	16K	103M
1404/07/09	6,530	6,530	6,530	6,730	0.0	1	10	65K
1404/07/08	6,530	6,530	6,530	6,730	0.0	2	8K	50M
1404/07/07	6,530	6,530	6,530	6,730	0.0	1	8K	50M
1404/06/22	6,730	6,730	6,730	6,730	(4.94)	1	10K	67M
1404/06/09	6,870	6,870	6,870	7,080	0.0	2	16K	112M
1404/06/08	6,870	6,870	6,870	7,080	0.0	1	10K	69M
1404/05/25	6,870	6,870	6,870	7,080	0.0	1	8K	52M
1404/05/06	7,080	7,080	7,080	7,080	(2.88)	3	201K	1B
1404/05/01	6,930	6,930	6,930	7,290	0.0	1	7K	51M
1404/04/31	7,100	7,100	7,100	7,290	(0.27)	2	200K	1B
1404/04/25	7,100	7,100	7,100	7,310	0.0	1	8K	53M
1404/04/16	6,980	6,980	6,980	7,310	(0.41)	2	200K	1B
1404/04/11	7,120	7,120	7,120	7,340	0.0	1	7K	51M
1404/04/07	7,120	7,120	7,120	7,340	0.0	1	10K	71M
1404/03/20	7,130	7,130	7,130	7,340	(0.14)	14	129K	918M
1404/03/19	7,130	7,130	7,130	7,350	0.0	4	39K	278M
1404/03/18	7,020	7,020	7,020	7,350	(0.41)	6	230K	2B
1404/03/12	7,160	7,160	7,160	7,380	0.0	2	7K	50M
1404/03/10	7,210	7,210	7,210	7,380	(0.67)	30	599K	4B
1404/03/07	7,220	7,220	7,220	7,430	(0.13)	4	152K	1B
1404/03/06	7,230	7,230	7,230	7,440	(0.13)	3	67K	484M
1404/03/05	7,270	7,270	7,270	7,450	(0.53)	16	495K	4B
1404/02/30	7,270	7,270	7,270	7,490	0.0	4	24K	174M
1404/02/29	7,270	7,270	7,270	7,490	0.0	3	60K	436M
1404/02/24	7,400	7,400	7,410	7,490	(1.71)	66	1M	11B
1404/02/23	7,620	7,550	7,630	7,620	(2.06)	75	2M	13B
1404/02/22	8,110	7,710	8,130	7,780	(2.02)	195	5M	36B
1404/02/21	7,840	7,780	7,850	7,940	(1.0)	39	876K	7B
1404/02/20	7,840	7,840	8,100	8,020	(0.74)	37	664K	5B
1404/02/17	8,090	8,000	8,090	8,080	2.80	200	8M	66B
1404/02/16	8,000	8,000	8,010	7,860	1.03	39	860K	7B
1404/02/15	7,790	7,610	7,790	7,780	2.77	213	9M	71B
1404/02/14	7,510	7,510	7,970	7,570	(2.2)	366	11M	85B
1404/02/13	7,610	7,580	7,900	7,740	(0.9)	142	3M	22B
1404/02/10	7,520	7,520	7,980	7,810	0.77	244	4M	34B
1404/02/09	7,750	7,750	7,750	7,750	(2.88)	135	3M	26B
1404/02/08	7,830	7,830	7,830	7,980	(1.12)	21	920K	7B
1404/02/07	7,840	7,840	7,840	8,070	(0.12)	8	61K	477M
1404/02/06	7,840	7,840	7,840	8,080	0.0	3	48K	374M
1404/02/03	7,840	7,840	7,840	8,080	0.0	1	12K	94M
1404/02/02	7,860	7,860	7,860	8,080	(0.25)	3	189K	1B
1404/02/01	8,490	8,090	8,490	8,100	(2.88)	91	2M	19B
1404/01/31	8,230	8,230	8,730	8,340	(1.65)	435	12M	100B
1404/01/30	8,230	8,230	8,230	8,480	0.0	3	40K	330M
1404/01/27	8,310	8,310	8,320	8,480	(0.93)	24	753K	6B
1404/01/26	8,500	8,500	8,900	8,560	(2.28)	180	3M	23B
1404/01/25	8,760	8,470	8,780	8,760	2.70	200	2M	21B
1404/01/24	8,540	8,320	8,540	8,530	2.77	162	4M	30B
1404/01/23	8,300	8,100	8,300	8,300	2.98	176	5M	39B
1404/01/20	8,210	8,210	8,210	8,060	1.00	44	964K	8B
1404/01/19	8,110	8,110	8,110	7,980	1.27	42	1M	10B
1404/01/18	7,920	7,810	7,920	7,880	2.47	109	2M	18B
1404/01/17	7,780	7,580	7,790	7,690	1.59	64	2M	12B
1404/01/16	7,570	7,360	7,590	7,570	2.71	164	3M	22B
1404/01/10	7,400	7,290	7,400	7,370	2.50	101	2M	18B
1404/01/09	6,960	6,950	7,370	7,190	0.42	150	4M	26B
1404/01/06	7,090	7,090	7,510	7,160	(1.92)	253	3M	25B
1404/01/05	7,120	7,120	7,500	7,300	0.14	53	305K	2B
1403/12/28	7,600	7,230	7,670	7,290	(2.15)	215	3M	22B
1403/12/27	7,530	7,320	7,530	7,450	1.78	140	2M	17B
1403/12/26	7,480	7,470	7,480	7,320	0.69	69	696K	5B
1403/12/25	7,310	7,310	7,310	7,270	2.39	53	2M	17B
1403/12/22	7,100	7,100	7,230	7,100	1.14	55	1M	9B
1403/12/21	6,970	6,970	7,130	7,020	0.29	79	749K	5B
1403/12/20	6,670	6,670	7,040	7,000	2.34	196	3M	21B
1403/12/19	6,710	6,710	7,030	6,840	(1.01)	157	2M	17B
1403/12/18	6,910	6,790	6,910	6,910	2.98	247	8M	52B
1403/12/15	6,870	6,870	6,870	6,710	0.60	24	669K	5B
1403/12/14	6,830	6,830	6,830	6,670	0.45	33	544K	4B
1403/12/13	6,640	6,630	6,640	6,640	2.95	73	4M	25B
1403/12/12	6,350	6,350	6,620	6,450	0.31	31	284K	2B
1403/12/11	6,230	6,230	6,540	6,430	1.26	71	1M	9B
1403/12/08	6,220	6,110	6,470	6,350	0.95	103	5M	30B
1403/12/07	6,200	6,170	6,450	6,290	(0.94)	98	2M	11B
1403/12/06	6,500	6,160	6,500	6,350	0.47	49	862K	6B
1403/12/05	6,300	6,300	6,450	6,320	0.80	40	847K	5B
1403/12/04	6,330	6,070	6,340	6,270	1.79	86	2M	14B
1403/12/01	5,880	5,880	6,240	6,160	1.65	96	3M	17B
1403/11/30	5,910	5,900	6,150	6,060	(0.33)	43	408K	2B
1403/11/29	5,920	5,900	6,200	6,080	0.0	16	125K	748M
1403/11/28	5,930	5,930	6,090	6,080	(0.49)	23	551K	3B
1403/11/27	5,940	5,940	5,940	6,110	(0.16)	10	155K	922M
1403/11/23	6,000	5,980	6,000	6,120	(0.65)	28	771K	5B
1403/11/21	6,060	6,020	6,140	6,160	(0.48)	42	644K	4B
1403/11/17	6,060	6,040	6,270	6,190	(0.48)	51	884K	5B
1403/11/16	6,250	6,150	6,330	6,220	0.0	40	1M	7B
1403/11/15	6,370	6,200	6,370	6,220	0.16	51	597K	4B
1403/11/14	6,160	6,160	6,350	6,210	0.65	58	842K	5B
1403/11/13	6,240	6,100	6,240	6,170	1.82	100	2M	15B
1403/11/10	6,140	6,140	6,140	6,060	1.51	48	2M	10B
1403/11/08	5,780	5,780	6,110	5,970	0.51	60	911K	6B
1403/11/07	5,800	5,800	6,070	5,940	0.68	65	1M	7B
1403/11/06	6,110	5,770	6,110	5,900	(0.67)	92	2M	12B
1403/11/03	6,040	5,820	6,060	5,940	0.85	53	1M	7B
1403/11/02	6,200	5,870	6,210	5,890	(2.64)	103	3M	20B
1403/11/01	6,080	5,880	6,230	6,050	(0.17)	61	874K	5B
1403/10/30	6,080	6,060	6,090	6,060	(2.88)	88	4M	22B
1403/10/29	6,120	6,110	6,180	6,240	(0.79)	37	873K	5B
1403/10/26	6,400	6,240	6,400	6,290	(2.18)	109	2M	15B
1403/10/24	6,340	6,340	6,470	6,430	(1.53)	109	2M	11B
1403/10/23	6,410	6,410	6,600	6,530	(1.06)	66	1M	8B
1403/10/22	6,760	6,410	6,760	6,600	0.46	104	1M	9B
1403/10/19	6,620	6,550	6,690	6,570	1.08	105	1M	10B
1403/10/18	6,400	6,400	6,650	6,500	0.15	70	576K	4B
1403/10/17	6,640	6,380	6,670	6,490	0.15	59	860K	6B
1403/10/16	6,390	6,320	6,490	6,480	2.69	180	4M	28B
1403/10/15	6,280	6,280	6,550	6,310	(2.47)	205	5M	29B
1403/10/12	6,290	6,290	6,290	6,470	(0.15)	14	160K	1B
1403/10/11	6,340	6,330	6,350	6,480	(0.61)	38	676K	4B
1403/10/10	6,680	6,330	6,680	6,520	0.15	86	2M	13B
1403/10/09	6,570	6,200	6,580	6,510	1.88	183	3M	22B
1403/10/08	6,420	6,250	6,420	6,390	2.40	121	3M	18B
1403/10/05	6,290	6,130	6,290	6,240	2.13	97	3M	16B
1403/09/26	6,410	6,150	6,440	6,210	(2.05)	122	3M	21B
1403/09/25	6,340	6,260	6,360	6,340	2.59	187	4M	28B
1403/09/24	6,260	6,220	6,270	6,180	1.48	96	2M	11B
1403/09/21	5,920	5,920	6,240	6,090	0.16	100	1M	7B
1403/09/20	6,310	5,980	6,310	6,080	(1.3)	147	3M	15B
1403/09/19	6,250	6,190	6,260	6,160	1.32	100	2M	10B
1403/09/18	6,180	6,000	6,180	6,080	1.33	122	2M	11B
1403/09/17	5,980	5,980	6,000	6,000	2.92	127	3M	21B
1403/09/14	5,890	5,790	5,900	5,830	0.87	91	2M	11B
1403/09/13	5,720	5,720	5,900	5,780	0.17	61	739K	4B
1403/09/12	5,860	5,810	5,880	5,770	1.05	53	1M	7B
1403/09/11	5,790	5,620	5,800	5,710	1.24	89	2M	11B
1403/09/10	5,590	5,520	5,750	5,640	0.89	103	2M	12B
1403/09/07	5,500	5,500	5,700	5,590	(1.41)	191	3M	16B
1403/09/06	5,710	5,530	5,780	5,670	(0.53)	97	2M	9B
1403/09/05	5,650	5,580	5,710	5,700	2.70	206	4M	25B
1403/09/04	5,530	5,530	5,640	5,550	0.73	78	2M	9B
1403/09/03	5,740	5,460	5,750	5,510	(1.96)	154	4M	22B
1403/08/30	5,850	5,580	5,850	5,620	(2.26)	106	3M	15B
1403/08/29	5,720	5,670	5,960	5,750	(1.54)	170	3M	18B
1403/08/28	6,150	5,840	6,190	5,840	(2.99)	460	13M	78B
1403/08/27	6,350	5,990	6,350	6,020	(2.43)	181	3M	18B
1403/08/26	6,250	6,100	6,250	6,170	1.65	82	2M	12B
1403/08/23	6,000	6,000	6,200	6,070	0.83	53	982K	6B
1403/08/22	6,130	5,850	6,130	6,020	1.01	69	1M	9B
1403/08/21	6,080	5,960	6,080	5,960	0.85	65	1M	7B
1403/08/20	6,000	5,850	6,000	5,910	1.37	71	2M	10B
1403/08/19	5,950	5,640	5,950	5,830	0.87	103	2M	9B
1403/08/16	5,590	5,500	5,820	5,780	2.12	128	3M	20B
1403/08/15	5,520	5,520	5,810	5,660	0.18	61	502K	3B
1403/08/14	5,500	5,500	5,800	5,650	0.18	40	256K	1B
1403/08/13	5,710	5,570	5,720	5,640	1.44	230	2M	14B
1403/08/12	5,550	5,380	5,700	5,560	0.36	253	5M	28B
1403/08/09	5,550	5,380	5,670	5,540	0.54	91	974K	5B
1403/08/08	5,370	5,360	5,680	5,510	(0.18)	173	2M	11B
1403/08/07	5,580	5,520	5,600	5,520	(2.99)	171	4M	20B
1403/08/06	5,690	5,690	5,780	5,690	(2.9)	193	4M	24B
1403/08/05	5,710	5,710	5,710	5,860	(0.34)	14	366K	2B
1403/07/29	5,600	5,600	5,600	5,880	(0.17)	7	131K	735M
1403/07/23	5,720	5,720	5,720	5,890	0.0	2	10K	57M
1403/07/22	5,730	5,730	5,730	5,890	(0.17)	14	146K	838M
1403/07/21	5,800	5,800	5,800	5,900	(1.17)	64	1M	8B
1403/07/18	5,920	5,920	5,920	5,970	0.0	2	18K	110M
1403/07/14	5,920	5,920	5,920	5,970	0.0	1	8K	50M
1403/07/10	5,920	5,920	5,920	5,970	0.0	1	1	6K
1403/07/09	5,920	5,920	5,920	5,970	0.0	3	68K	406M
1403/07/08	5,930	5,930	5,930	5,970	(0.17)	28	724K	4B
1403/07/07	5,930	5,930	5,930	5,980	0.0	1	9K	51M
1403/07/04	6,000	5,850	6,140	5,980	0.0	103	1M	7B
1403/07/03	5,870	5,680	6,020	5,980	2.22	224	8M	47B
1403/07/02	5,750	5,750	6,080	5,850	(1.18)	421	10M	56B
1403/07/01	5,920	5,920	5,920	5,920	(2.95)	10	182K	1B
1403/06/28	6,100	6,100	6,100	6,100	(2.87)	15	275K	2B
1403/06/27	6,280	6,280	6,280	6,280	(2.94)	4	69K	433M
1403/06/25	6,470	6,470	6,470	6,470	(2.85)	4	39K	254M
1403/06/24	6,660	6,660	6,660	6,660	(2.92)	2	41K	274M
1403/06/21	6,860	6,860	6,860	6,860	(2.97)	7	85K	580M
1403/06/19	7,070	7,070	7,070	7,070	(2.88)	4	67K	477M
1403/06/18	7,280	7,280	7,280	7,280	(2.93)	3	24K	177M
1403/06/07	7,500	7,500	7,500	7,500	(1.96)	3	20K	154M
1403/06/06	7,650	7,650	7,650	7,650	(1.92)	5	61K	468M
1403/06/05	7,800	7,800	7,800	7,800	(1.89)	1	16K	125M
1403/05/10	7,560	7,560	7,560	7,950	0.0	2	13K	97M
1403/05/01	7,570	7,570	7,570	7,950	(0.13)	4	81K	617M
1403/04/27	7,730	7,730	7,730	7,960	0.0	1	10K	77M
1403/04/16	7,740	7,740	7,740	7,960	(0.13)	4	90K	693M
1403/03/22	7,820	7,820	7,820	7,970	0.0	1	6K	50M
1403/03/21	7,830	7,830	7,830	7,970	(0.13)	8	107K	834M
1403/03/20	7,830	0	0	7,980	0.0	1	1	8K
1403/03/16	7,830	7,830	7,830	7,980	0.0	1	7K	55M
1403/03/12	7,830	7,830	7,830	7,980	0.0	2	9K	74M
1403/03/09	7,830	7,830	7,830	7,980	0.0	9	75K	589M
1403/02/30	7,750	7,750	7,750	7,980	0.0	4	15K	117M
1403/02/29	7,750	7,750	7,750	7,980	0.0	2	22K	172M
1403/02/26	7,760	7,760	7,760	7,980	(0.13)	3	56K	436M
1403/02/25	7,600	7,600	7,600	7,990	(0.13)	5	62K	470M
1403/02/24	7,760	7,760	7,760	8,000	0.0	2	13K	105M
1403/02/23	7,760	7,760	7,760	8,000	0.0	1	6K	50M
1403/02/22	7,770	7,770	7,770	8,000	(0.12)	6	76K	594M
1403/02/19	7,770	7,770	7,770	8,010	0.0	1	10K	78M
1403/02/18	7,780	7,780	7,780	8,010	(0.12)	5	128K	999M
1403/02/17	7,820	7,800	7,830	8,020	(0.25)	20	208K	2B
1403/02/16	8,260	7,810	8,260	8,040	0.12	94	730K	6B
1403/02/12	8,170	7,990	8,200	8,030	0.75	118	755K	6B
1403/02/11	8,100	8,090	8,100	7,970	1.27	64	1M	9B
1403/02/10	7,580	7,570	7,980	7,870	1.55	176	2M	15B
1403/02/09	7,630	7,620	7,950	7,750	0.26	82	1M	9B
1403/02/08	7,460	7,460	7,920	7,730	0.52	115	1M	9B
1403/02/05	8,090	7,660	8,090	7,690	(2.53)	274	4M	33B
1403/02/04	7,940	7,510	7,940	7,890	2.33	186	4M	31B
1403/02/03	7,690	7,600	7,720	7,710	2.80	131	3M	24B
1403/02/02	7,640	7,400	7,640	7,500	1.08	159	1M	8B
1403/02/01	7,500	7,240	7,500	7,420	1.78	178	3M	20B
1403/01/29	7,300	7,300	7,300	7,290	0.83	86	3M	19B
1403/01/28	7,270	7,160	7,270	7,230	0.42	97	1M	9B
1403/01/27	7,240	7,240	7,240	7,200	0.42	44	1M	7B
1403/01/26	7,100	7,100	7,240	7,170	0.0	92	873K	6B
1403/01/25	7,050	6,840	7,250	7,170	1.85	273	3M	20B
1403/01/21	6,870	6,870	7,290	7,040	(0.56)	195	2M	16B
1403/01/20	7,280	6,880	7,300	7,080	(0.14)	130	2M	12B
1403/01/19	7,070	6,920	7,090	7,090	2.90	213	5M	32B
1403/01/18	6,890	6,700	6,890	6,890	2.99	263	5M	33B
1403/01/15	6,750	6,740	6,780	6,690	1.52	88	2M	11B
1403/01/14	6,310	6,310	6,690	6,590	1.38	166	3M	18B
1403/01/11	6,500	6,360	6,700	6,500	(0.76)	67	989K	6B
1403/01/08	6,500	6,490	6,710	6,550	(2.09)	106	2M	15B
1403/01/07	6,900	6,530	6,900	6,690	(0.59)	98	1M	7B
1403/01/06	6,750	6,570	6,820	6,730	1.51	152	2M	13B
1403/01/05	6,450	6,450	6,800	6,630	0.30	59	564K	4B
1402/12/28	6,700	6,470	6,700	6,610	(0.75)	82	914K	6B
1402/12/27	6,690	6,490	6,690	6,660	(0.45)	70	625K	4B
1402/12/26	6,530	6,530	6,600	6,690	(0.59)	58	590K	4B
1402/12/23	6,620	6,580	6,860	6,730	(0.59)	117	1M	7B
1402/12/22	6,790	6,470	6,840	6,770	1.80	307	3M	23B
1402/12/21	6,650	6,630	6,650	6,650	2.94	130	3M	22B
1402/12/20	6,600	6,600	6,600	6,460	0.78	32	775K	5B
1402/12/16	6,550	6,550	6,550	6,410	0.79	32	887K	6B
1402/12/15	6,310	6,310	6,410	6,360	2.09	132	2M	14B
1402/12/12	6,300	6,220	6,390	6,230	(2.81)	226	4M	22B
1402/12/09	6,300	6,300	6,400	6,410	(1.23)	113	1M	8B
1402/12/08	6,400	6,400	6,520	6,490	(1.52)	133	2M	11B
1402/12/07	6,400	6,400	6,400	6,590	0.0	2	24K	153M
1402/12/05	6,410	6,410	6,410	6,590	(0.15)	8	158K	1B
1402/12/02	6,580	6,580	6,860	6,600	(4.62)	137	3M	18B
1402/11/30	6,730	6,730	6,730	6,920	(0.14)	10	112K	751M
1402/11/29	6,730	6,730	6,730	6,930	0.0	7	63K	427M
1402/11/28	6,750	6,750	6,750	6,930	(0.29)	15	332K	2B
1402/11/25	6,760	6,760	6,760	6,950	(0.14)	25	179K	1B
1402/11/24	7,090	6,840	7,090	6,960	(1.28)	65	1M	8B
1402/11/23	7,380	7,000	7,400	7,050	(2.22)	393	7M	46B
1402/11/21	7,120	7,120	7,540	7,210	(1.64)	613	12M	90B
1402/11/18	7,330	7,330	7,330	7,330	(2.91)	12	413K	3B
1402/11/17	7,550	7,550	7,550	7,550	(2.96)	5	136K	1B
1402/11/16	7,780	7,780	7,780	7,780	(2.99)	86	1M	10B
1402/11/15	8,020	8,020	8,020	8,020	(2.91)	7	118K	948M
1402/11/14	8,260	8,260	8,260	8,260	(2.94)	3	20K	161M
1402/11/07	8,510	8,510	8,510	8,510	(2.96)	2	70K	595M
1402/11/03	8,350	8,350	8,350	8,770	(0.11)	4	50K	418M
1402/11/01	8,520	8,520	8,520	8,780	0.0	1	6K	51M
1402/10/27	8,520	8,520	8,520	8,780	0.0	1	6K	51M
1402/10/25	8,350	8,350	8,350	8,780	0.0	3	16K	131M
1402/10/24	8,530	8,530	8,530	8,780	(0.11)	5	85K	728M
1402/10/23	8,530	8,530	8,530	8,790	0.0	1	6K	50M
1402/10/20	8,530	8,530	8,530	8,790	0.0	2	23K	199M
1402/10/19	8,530	8,530	8,530	8,790	0.0	1	6K	55M
1402/10/17	8,380	8,380	8,380	8,790	(0.34)	12	150K	1B
1402/10/16	8,570	8,570	8,570	8,820	(0.11)	4	56K	479M
1402/10/13	8,570	8,570	8,570	8,830	0.0	1	6K	50M
1402/10/09	8,590	8,590	8,590	8,830	(0.23)	14	180K	2B
1402/09/27	8,670	8,670	8,670	8,850	(0.9)	52	699K	6B
1402/09/25	8,680	8,680	8,680	8,930	(0.11)	10	77K	672M
1402/09/22	8,680	8,680	8,680	8,940	0.0	2	12K	100M
1402/09/21	8,680	8,680	8,680	8,940	0.0	3	18K	155M
1402/09/20	8,700	8,700	8,700	8,940	(0.22)	15	137K	1B
1402/09/19	9,180	8,860	9,180	8,960	(1.86)	181	2M	15B
1402/09/18	9,100	9,060	9,200	9,130	(2.25)	199	2M	16B
1402/09/15	9,340	9,340	9,470	9,340	(2.91)	464	9M	85B
1402/09/14	9,340	9,340	9,340	9,620	0.0	2	19K	176M
1402/09/13	9,230	9,230	9,230	9,620	(0.93)	50	380K	4B
1402/09/12	9,420	9,420	9,420	9,710	0.0	2	11K	108M
1402/09/11	9,450	9,450	9,450	9,710	(0.31)	11	193K	2B
1402/09/08	9,450	9,450	9,450	9,740	0.0	1	5K	50M
1402/09/05	9,270	9,270	9,270	9,740	(0.1)	8	53K	493M
1402/08/27	9,340	9,340	9,340	9,750	(0.81)	22	332K	3B
1402/08/24	9,540	9,540	9,540	9,830	0.0	1	20K	196M
1402/08/22	9,540	9,540	9,540	9,830	0.0	2	14K	134M
1402/08/21	9,550	9,550	9,550	9,830	(0.1)	7	87K	835M
1402/08/20	9,570	9,570	9,570	9,840	(0.2)	7	111K	1B
1402/08/17	9,780	9,780	9,980	9,860	(2.18)	135	1M	14B
1402/08/16	9,950	9,950	9,950	10,080	(1.66)	84	1M	11B
1402/08/15	9,980	9,980	9,980	10,250	(0.29)	21	218K	2B
1402/08/14	10,090	10,060	10,130	10,280	(0.87)	45	563K	6B
1402/08/13	10,360	10,360	10,500	10,370	(2.9)	211	3M	34B
1402/08/10	10,460	10,430	10,460	10,680	(0.65)	30	405K	4B
1402/08/09	10,920	10,510	10,990	10,750	(0.74)	398	4M	48B
1402/08/08	10,370	10,350	10,990	10,830	1.50	419	6M	65B
1402/08/07	10,690	10,410	10,810	10,670	1.62	397	6M	66B
1402/08/06	10,670	10,060	10,680	10,500	1.25	428	6M	62B
1402/08/03	9,810	9,810	10,830	10,370	0.48	1,342	17M	180B
1402/07/29	10,030	10,030	10,030	10,320	(0.19)	6	128K	1B
1402/07/26	10,050	10,050	10,050	10,340	(0.19)	9	124K	1B
1402/07/25	10,360	10,360	10,580	10,360	(4.95)	244	3M	35B
1402/07/24	10,650	10,650	10,650	10,900	(0.64)	34	407K	4B
1402/07/23	10,650	10,650	10,650	10,970	0.0	4	20K	213M
1402/07/19	10,650	10,650	10,650	10,970	0.0	1	5K	55M
1402/07/18	10,650	10,650	10,650	10,970	0.0	1	10K	106M
1402/07/17	10,440	10,440	10,440	10,970	(0.09)	2	20K	209M
1402/07/16	10,660	10,660	10,660	10,980	0.0	1	5K	50M
1402/07/15	10,660	10,660	10,660	10,980	0.0	1	5K	53M
1402/07/12	10,670	10,670	10,670	10,980	(0.09)	4	37K	392M
1402/07/10	10,680	10,680	10,680	10,990	(0.18)	8	126K	1B
1402/07/09	10,700	10,700	10,700	11,010	(0.18)	2	105K	1B
1402/07/08	10,840	10,810	10,850	11,030	(0.99)	46	577K	6B
1402/07/05	11,300	10,850	11,480	11,140	(0.36)	468	4M	49B
1402/07/04	11,180	11,180	11,380	11,180	(4.93)	333	5M	55B
1402/07/03	11,410	11,410	11,410	11,760	0.0	3	19K	215M
1402/07/01	11,410	11,410	11,410	11,760	0.0	2	10K	108M
1402/06/29	11,410	11,410	11,410	11,760	0.0	2	12K	131M
1402/06/28	11,410	11,410	11,410	11,760	0.0	2	9K	104M
1402/06/27	11,410	11,410	11,410	11,760	0.0	2	9K	107M
1402/06/22	11,430	11,430	11,430	11,760	(0.17)	11	116K	1B
1402/06/21	11,430	11,430	11,430	11,780	0.0	1	5K	52M
1402/06/20	11,450	11,450	11,450	11,780	(0.17)	2	100K	1B
1402/06/18	11,450	11,450	11,450	11,800	0.0	2	19K	220M
1402/06/14	11,540	11,540	11,540	11,800	(0.76)	19	422K	5B
1402/06/13	11,650	11,650	11,650	11,890	(1.0)	24	534K	6B
1402/06/12	11,660	11,660	11,660	12,010	(0.08)	9	58K	675M
1402/06/07	12,300	11,600	12,300	12,020	0.59	96	2M	27B
1402/04/10	73,850	73,850	73,850	73,850	3.00	106	986K	73B
1402/04/07	71,700	71,000	71,700	71,700	2.94	78	363K	26B
1402/04/06	69,650	69,600	69,650	69,650	2.96	214	992K	69B
1402/04/05	68,700	68,700	68,700	67,650	1.42	24	147K	10B
1402/04/04	66,700	63,650	66,750	66,700	2.85	141	484K	32B
1402/04/03	64,850	64,000	64,850	64,850	2.94	212	521K	34B
1402/03/31	59,600	59,600	63,200	63,000	2.61	245	3M	158B
1402/03/30	60,050	60,050	61,800	61,400	(0.81)	81	93K	6B
1402/03/29	63,000	61,100	64,400	61,900	(1.67)	222	360K	22B
1402/03/28	62,950	62,950	62,950	62,950	2.94	85	357K	22B
1402/03/27	58,100	58,100	61,600	61,150	2.17	326	1M	90B
1402/03/24	58,000	58,000	58,100	59,850	(1.97)	79	130K	8B
1402/03/23	59,300	59,300	59,300	61,050	(0.08)	2	5K	296M
1402/03/22	59,300	59,300	59,300	61,100	0.0	5	3K	166M
1402/03/21	59,550	59,550	59,550	61,100	(0.41)	10	41K	2B
1402/03/20	59,550	59,550	59,550	61,350	0.0	2	1K	60M
1402/03/17	59,600	59,600	59,600	61,350	(0.08)	5	6K	350M
1402/03/16	59,850	59,850	59,850	61,400	(0.41)	31	44K	3B
1402/03/13	59,850	59,850	59,850	61,650	0.0	2	1K	60M
1402/03/10	59,900	59,900	60,000	61,650	(0.16)	10	18K	1B
1402/03/09	60,000	60,000	60,000	61,750	(0.16)	15	16K	983M
1402/03/08	60,100	60,100	60,100	61,850	(0.16)	13	16K	982M
1402/03/07	60,100	60,100	60,100	61,950	0.0	2	4K	249M
1402/03/06	60,100	60,100	60,100	61,950	0.0	3	3K	153M
1402/03/03	60,800	60,800	60,900	61,950	(3.2)	120	200K	12B
1402/03/02	62,100	62,100	62,100	64,000	0.0	2	2K	112M
1402/03/01	62,150	62,150	62,150	64,000	(0.08)	5	7K	408M
1402/02/31	62,150	62,150	62,150	64,050	0.0	1	1K	85M
1402/02/30	62,350	62,350	62,350	64,050	(0.31)	10	34K	2B
1402/02/27	62,400	62,400	62,400	64,250	(0.08)	4	8K	476M
1402/02/25	62,600	62,600	62,600	64,300	(0.31)	17	34K	2B
1402/02/24	62,850	62,850	62,850	64,500	(0.39)	15	37K	2B
1402/02/23	62,850	62,850	62,850	64,750	0.0	2	2K	126M
1402/02/20	65,150	63,200	67,000	64,750	(0.61)	46	71K	4B
1402/02/19	63,750	63,750	64,900	65,150	(0.84)	63	83K	5B
1402/02/18	63,800	63,800	63,800	65,700	(0.08)	5	5K	293M
1402/02/17	68,100	64,400	68,100	65,750	(0.9)	91	136K	9B
1402/02/16	65,000	64,800	67,900	66,350	(0.67)	136	144K	9B
1402/02/13	67,750	65,750	67,750	66,800	1.52	144	284K	19B
1402/02/12	65,800	65,000	65,800	65,800	2.97	112	402K	26B
1402/02/11	62,900	62,200	64,050	63,900	2.73	185	426K	27B
1402/02/10	62,400	62,350	62,400	62,200	2.64	152	283K	18B
1402/02/09	60,300	60,250	62,850	60,600	(2.42)	175	447K	27B
1402/02/06	64,200	61,750	64,200	62,100	(2.44)	130	294K	18B
1402/02/05	64,750	62,100	65,000	63,650	(0.39)	123	227K	14B
1402/02/04	64,650	64,000	64,650	63,900	1.75	80	195K	13B
1402/01/30	61,050	61,050	64,600	62,800	(0.16)	242	501K	31B
1402/01/29	62,850	62,850	64,300	62,900	(2.86)	285	970K	61B
1402/01/28	67,700	63,900	67,700	64,750	(1.67)	201	396K	26B
1402/01/27	65,000	64,050	66,550	65,850	1.86	129	284K	19B
1402/01/26	65,000	61,350	65,000	64,650	2.38	149	378K	24B
1402/01/22	63,150	62,400	63,200	63,150	2.85	123	363K	23B
1402/01/21	61,450	60,000	61,450	61,400	2.85	142	393K	24B
1402/01/20	59,900	58,300	59,950	59,700	2.49	173	531K	32B
1402/01/19	58,250	58,250	58,250	58,250	2.92	69	413K	24B
1402/01/16	56,750	55,300	56,750	56,600	2.72	157	404K	23B
1402/01/15	55,150	54,000	55,150	55,100	2.89	274	783K	43B
1402/01/14	52,350	52,350	55,550	53,550	(0.74)	119	744K	40B
1402/01/09	52,450	52,450	52,450	53,950	(0.19)	13	21K	1B
1402/01/08	52,500	52,500	52,500	54,050	(0.09)	5	8K	446M
1402/01/06	52,550	52,550	52,550	54,150	0.0	1	1K	53M
1402/01/05	52,650	52,650	52,650	54,150	(0.18)	6	21K	1B
1401/12/28	52,700	52,700	52,700	54,250	(0.09)	7	14K	748M
1401/12/27	53,050	53,050	53,050	54,300	(0.64)	20	82K	4B
1401/12/24	53,150	53,150	53,150	54,650	(0.18)	5	17K	911M
1401/12/23	53,200	53,200	53,200	54,750	(0.09)	2	7K	366M
1401/12/22	53,200	53,200	53,200	54,800	0.0	3	4K	193M
1401/12/21	53,200	53,200	53,200	54,800	0.0	2	6K	296M
1401/12/20	55,000	53,650	55,950	54,800	(0.9)	57	149K	8B
1401/12/16	56,150	54,400	57,450	55,300	(1.34)	92	223K	12B
1401/12/15	55,500	55,500	57,900	56,050	(2.01)	160	475K	27B
1401/12/14	58,500	55,100	58,500	57,200	0.70	225	458K	26B
1401/12/13	57,750	57,750	57,750	56,800	1.25	33	149K	9B
1401/12/10	56,450	56,450	56,450	56,100	2.28	44	314K	18B
1401/12/09	55,100	55,100	55,100	54,850	2.52	40	344K	19B
1401/12/08	53,700	53,000	53,750	53,500	2.49	106	337K	18B
1401/12/07	52,000	49,400	52,400	52,200	2.55	180	571K	30B
1401/12/06	50,150	49,050	51,100	50,900	2.52	142	606K	31B
1401/12/03	48,450	48,450	49,900	49,650	2.48	128	588K	29B
1401/12/02	48,700	48,700	48,750	48,450	2.32	66	334K	16B
1401/12/01	47,950	45,250	47,950	47,350	1.61	159	452K	21B
1401/11/30	46,100	46,100	47,450	46,600	1.08	121	209K	10B
1401/11/26	46,100	46,100	47,200	46,100	(2.95)	114	593K	27B
1401/11/25	46,450	46,450	47,800	47,500	(0.73)	55	112K	5B
1401/11/24	47,950	47,600	48,000	47,850	(2.45)	81	342K	16B
1401/11/23	50,150	47,800	50,150	49,050	(0.3)	92	138K	7B
1401/11/19	50,300	48,300	50,300	49,200	0.72	105	182K	9B
1401/11/18	50,800	47,900	50,800	48,850	(1.01)	195	683K	33B
1401/11/17	51,000	49,000	51,950	49,350	(2.28)	196	589K	29B
1401/11/16	50,650	49,000	50,650	50,500	2.64	221	460K	23B
1401/11/12	49,900	49,500	49,900	49,200	1.55	80	215K	11B
1401/11/11	48,650	48,650	48,650	48,450	2.54	107	365K	18B
1401/11/10	46,250	46,250	49,050	47,250	(0.84)	308	1M	57B
1401/11/09	49,400	46,700	49,500	47,650	(0.94)	62	270K	13B
1401/11/08	47,500	47,500	48,100	48,100	3.00	125	796K	38B
1401/11/05	46,750	44,550	46,750	46,700	2.86	375	1M	48B
1401/11/04	45,400	45,400	45,400	45,400	2.95	47	531K	24B
1401/11/03	44,000	42,750	44,150	44,100	2.80	302	1M	55B
1401/11/02	43,050	41,600	43,050	42,900	2.63	768	3M	147B
1401/11/01	41,800	41,800	41,800	41,800	2.96	18	265K	11B
1401/10/28	41,050	41,050	41,050	40,600	1.75	25	169K	7B
1401/10/27	39,950	39,950	39,950	39,900	2.84	27	253K	10B
1401/10/26	39,250	39,250	39,250	38,800	1.70	30	157K	6B
1401/10/24	38,150	37,400	38,150	38,150	2.97	152	963K	37B
1401/10/21	37,600	37,600	37,600	37,050	1.37	31	139K	5B
1401/10/20	36,700	36,700	36,700	36,550	2.52	17	242K	9B
1401/10/19	36,250	36,250	36,250	35,650	1.28	27	126K	5B
1401/10/18	35,950	35,950	35,950	35,200	0.72	9	65K	2B
1401/09/28	35,000	33,500	35,500	35,000	1.45	272	545K	19B
1401/09/27	34,700	34,350	35,550	34,500	(2.54)	261	692K	24B
1401/09/26	35,350	35,000	35,400	35,400	2.91	175	296K	10B
1401/09/23	34,450	34,450	34,850	34,400	1.62	38	156K	5B
1401/09/22	33,300	33,300	34,350	33,850	1.50	121	182K	6B
1401/09/21	35,150	33,200	35,150	33,350	(2.49)	142	402K	13B
1401/09/20	35,200	34,200	35,200	34,200	(2.98)	162	352K	12B
1401/09/19	35,850	34,250	36,350	35,250	(0.14)	132	251K	9B
1401/09/16	37,100	35,050	37,100	35,300	(2.22)	253	346K	12B
1401/09/15	36,350	36,350	36,350	36,100	2.27	56	210K	8B
1401/09/14	35,650	35,650	35,700	35,300	1.73	60	165K	6B
1401/09/13	33,550	33,550	35,550	34,700	0.43	366	1M	41B
1401/09/12	34,600	34,550	35,450	34,550	(2.95)	119	650K	22B
1401/09/09	35,700	35,600	36,400	35,600	(2.86)	159	475K	17B
1401/09/08	38,350	36,300	38,350	36,650	(2.01)	180	664K	24B
1401/09/07	36,250	36,150	38,350	37,400	0.40	150	277K	10B
1401/09/06	39,500	37,200	39,500	37,250	(2.87)	122	306K	11B
1401/09/05	38,100	38,050	40,350	38,350	(2.17)	126	310K	12B
1401/09/02	41,050	39,200	41,050	39,200	(2.97)	177	680K	27B
1401/09/01	41,000	39,100	41,250	40,400	0.75	187	236K	10B
1401/08/30	40,100	39,500	40,100	40,100	2.95	222	502K	20B
1401/08/29	39,050	38,000	39,050	38,950	2.64	231	890K	35B
1401/08/28	38,300	36,100	38,300	37,950	2.02	184	454K	17B
1401/08/25	37,650	37,650	37,650	37,200	1.64	74	152K	6B
1401/08/24	35,600	35,500	37,600	36,600	0.14	479	923K	34B
1401/08/23	36,500	36,500	37,800	36,550	(2.79)	262	1M	39B
1401/08/22	36,600	36,600	36,600	37,600	(0.27)	3	28K	1B
1401/08/21	36,750	36,750	36,750	37,700	(0.4)	15	34K	1B
1401/08/18	36,950	36,950	36,950	37,850	(0.53)	18	42K	2B
1401/08/17	39,500	37,400	39,500	38,050	(1.3)	44	119K	4B
1401/08/16	38,550	38,550	38,550	38,550	2.94	53	277K	11B
1401/08/10	37,350	37,350	38,700	37,450	(2.73)	431	977K	37B
1401/08/09	37,450	37,450	37,450	38,500	(0.26)	16	17K	637M
1401/08/08	37,450	37,450	37,450	38,600	0.0	5	2K	75M
1401/08/07	37,500	37,500	37,500	38,600	(0.13)	3	15K	577M
1401/08/04	37,800	37,800	37,800	38,650	(0.77)	16	61K	2B
1401/08/03	40,450	38,850	40,450	38,950	(2.75)	117	262K	10B
1401/08/02	39,000	38,950	41,350	40,050	(0.25)	363	667K	27B
1401/08/01	40,050	39,950	41,850	40,150	(2.43)	323	520K	21B
1401/07/30	42,200	41,100	42,200	41,150	(2.83)	483	994K	41B
1401/07/27	43,000	41,050	43,550	42,350	0.12	561	1M	49B
1401/07/26	43,450	40,950	43,450	42,300	0.24	885	2M	96B
1401/07/25	42,000	41,500	42,200	42,200	2.93	173	407K	17B
1401/07/24	41,100	40,000	41,200	41,000	2.50	470	936K	38B
1401/07/23	40,050	39,000	40,050	40,000	2.83	446	2M	83B
1401/07/20	38,900	38,900	38,900	38,900	2.91	43	320K	12B
1401/07/19	36,400	36,400	38,600	37,800	0.80	185	1M	40B
1401/07/18	36,450	36,450	36,450	37,500	(0.13)	17	15K	557M
1401/07/17	37,250	36,150	38,350	37,550	0.81	908	2M	83B
1401/07/16	37,250	37,250	37,250	37,250	2.90	235	2M	66B
1401/07/12	36,400	36,400	36,400	36,200	2.40	22	243K	9B
1401/07/11	35,350	35,350	35,350	35,350	2.91	30	310K	11B
1401/07/10	34,350	34,350	34,350	34,350	3.00	21	315K	11B
1401/07/09	33,350	33,350	33,350	33,350	2.93	41	332K	11B
1401/07/06	32,800	32,800	32,800	32,400	1.73	33	195K	6B
1401/07/04	31,850	30,600	31,850	31,850	2.91	84	831K	26B
1401/07/02	30,950	30,900	30,950	30,950	3.00	117	895K	28B
1401/06/30	30,050	28,750	30,050	30,050	2.91	289	2M	54B
1401/06/29	29,200	29,150	29,200	29,200	3.00	100	359K	10B
1401/06/28	29,050	29,050	29,050	28,350	0.35	16	49K	1B
1401/06/27	28,900	28,900	28,900	28,250	0.53	19	71K	2B
1401/06/23	28,750	28,750	28,750	28,100	0.54	27	81K	2B
1401/06/22	28,850	27,300	28,850	27,950	(0.36)	129	848K	24B
1401/06/21	28,050	26,850	28,150	28,050	2.56	116	560K	16B
1401/06/20	27,900	27,000	27,900	27,350	0.92	125	310K	8B
1401/06/19	27,300	26,700	27,350	27,100	1.88	119	265K	7B
1401/06/16	26,150	26,000	27,400	26,600	(0.19)	129	313K	8B
1401/06/15	26,350	26,350	27,000	26,650	1.52	73	235K	6B
1401/06/14	26,600	26,100	26,650	26,250	1.35	96	195K	5B
1401/06/13	25,900	24,900	26,300	25,900	1.37	148	485K	13B
1401/06/12	25,250	25,200	26,300	25,550	(0.58)	85	222K	6B
1401/06/09	24,750	24,750	25,900	25,700	2.19	78	329K	9B
1401/06/08	25,000	24,450	25,600	25,150	(0.2)	45	57K	1B
1401/06/07	24,650	24,650	25,650	25,200	0.0	51	73K	2B
1401/06/06	25,650	24,900	25,650	25,200	0.20	48	97K	2B
1401/06/05	25,900	25,000	25,900	25,150	0.0	44	51K	1B
1401/06/02	24,350	24,250	25,600	25,150	1.00	181	690K	17B
1401/06/01	25,000	24,750	25,850	24,900	(2.35)	170	646K	16B
1401/05/31	25,000	25,000	26,200	25,500	(0.2)	103	252K	6B
1401/05/30	25,850	25,500	25,900	25,550	1.59	95	219K	6B
1401/05/29	25,300	24,900	25,300	25,150	2.24	95	335K	8B
1401/05/26	25,650	24,450	25,650	24,600	(2.38)	194	748K	18B
1401/05/25	25,600	24,600	25,800	25,200	0.20	89	109K	3B
1401/05/24	26,150	24,800	26,150	25,150	(1.57)	96	240K	6B
1401/05/23	25,650	25,650	25,650	25,550	2.40	91	336K	9B
1401/05/22	25,600	25,600	25,600	24,950	0.20	29	41K	1B
1401/05/19	25,450	25,450	25,450	24,900	0.61	19	77K	2B
1401/05/18	24,550	24,300	25,800	24,750	(1.2)	176	540K	13B
1401/05/15	25,750	24,800	25,800	25,050	0.0	52	80K	2B
1401/05/12	25,300	24,250	25,750	25,050	0.20	166	363K	9B
1401/05/11	25,500	24,100	25,500	25,000	0.81	178	261K	7B
1401/05/10	24,150	24,100	25,500	24,800	0.0	164	389K	10B
1401/05/09	24,550	24,550	24,700	24,800	(1.98)	88	253K	6B
1401/05/08	26,000	24,900	26,000	25,300	(1.36)	80	206K	5B
1401/05/05	25,650	25,650	26,600	25,650	(2.84)	166	393K	10B
1401/05/04	26,350	26,350	27,150	26,400	(2.76)	228	832K	22B
1401/05/03	26,800	26,800	26,800	27,150	(1.63)	18	204K	5B
1401/05/02	26,950	26,950	26,950	27,600	(0.54)	12	70K	2B
1401/05/01	27,700	27,700	28,100	27,750	(2.8)	192	541K	15B
1401/04/21	27,800	27,800	27,800	28,550	(0.35)	4	51K	1B
1401/04/20	27,950	27,950	27,950	28,650	(0.52)	6	63K	2B
1401/04/18	28,100	28,100	28,100	28,800	(0.52)	12	62K	2B
1401/04/15	28,250	28,250	28,250	28,950	(0.52)	10	63K	2B
1401/04/14	28,550	28,550	28,550	29,100	(1.02)	18	122K	3B
1401/04/13	28,700	28,700	28,700	29,400	(0.51)	9	61K	2B
1401/04/12	29,000	29,000	29,000	29,550	(1.01)	6	115K	3B
1401/04/11	29,100	29,100	29,100	29,850	(0.5)	8	60K	2B
1401/04/08	29,300	29,300	29,300	30,000	(0.66)	8	66K	2B
1401/04/07	29,600	29,600	29,600	30,200	(0.98)	15	112K	3B
1401/04/06	29,800	29,800	29,800	30,500	(0.65)	15	73K	2B
1401/04/05	29,950	29,950	29,950	30,700	(0.49)	4	52K	2B
1401/04/04	30,100	30,100	30,100	30,850	(0.48)	3	50K	2B
1401/04/01	30,250	30,250	30,250	31,000	(0.48)	7	53K	2B
1401/03/31	30,400	30,400	30,400	31,150	(0.48)	10	58K	2B
1401/03/30	30,950	30,900	31,850	31,300	(1.73)	129	198K	6B
1401/03/29	32,650	30,750	32,650	31,850	0.47	370	541K	17B
1401/03/28	31,550	30,050	31,700	31,700	2.92	197	342K	11B
1401/03/25	29,200	29,150	30,950	30,800	2.50	283	492K	15B
1401/03/24	31,550	29,850	31,550	30,050	(2.28)	138	387K	12B
1401/03/17	31,900	30,600	32,100	30,750	(2.38)	421	1M	35B
1401/03/16	31,650	29,850	31,650	31,500	2.44	616	2M	52B
1401/03/11	31,400	31,400	31,400	30,750	0.82	36	84K	3B
1401/03/10	31,300	31,300	31,300	30,500	0.33	13	39K	1B
1401/03/09	31,200	31,200	31,200	30,400	0.33	26	36K	1B
1401/03/08	31,050	31,050	31,050	30,300	0.50	23	49K	2B
1401/03/07	30,900	30,900	30,900	30,150	0.50	38	49K	2B
1401/03/04	30,500	30,500	30,500	30,000	1.18	56	144K	4B
1401/03/03	29,600	29,000	29,650	29,650	2.95	166	656K	19B
1401/03/02	28,850	27,950	28,850	28,800	2.67	282	1M	29B
1401/03/01	28,000	27,200	28,150	28,050	2.56	155	362K	10B
1401/02/31	28,100	27,250	28,650	27,350	(2.5)	222	466K	13B
1401/02/28	27,550	27,550	28,900	28,050	(1.23)	269	576K	16B
1401/02/27	28,750	27,800	29,450	28,400	(0.87)	317	528K	15B
1401/02/26	28,200	27,600	28,850	28,650	2.14	241	602K	17B
1401/02/25	28,650	27,600	28,700	28,050	0.54	188	312K	9B
1401/02/24	28,600	27,200	28,600	27,900	0.18	215	394K	11B
1401/02/21	27,700	27,700	27,950	27,850	2.58	105	326K	9B
1401/02/20	27,800	26,550	27,950	27,150	(0.73)	279	426K	12B
1401/02/19	27,300	27,250	27,350	27,350	2.82	275	681K	19B
1401/02/18	26,000	26,000	26,600	26,600	2.90	149	417K	11B
1401/02/17	25,600	25,450	26,600	25,850	(1.34)	254	495K	13B
1401/02/12	27,400	26,100	27,400	26,200	(2.6)	283	590K	15B
1401/02/11	28,250	26,800	28,300	26,900	(2.54)	355	575K	15B
1401/02/10	28,600	27,100	28,650	27,600	(1.08)	396	727K	20B
1401/02/07	27,900	27,550	27,900	27,900	2.95	182	455K	13B
1401/02/06	27,200	26,850	27,350	27,100	1.88	177	269K	7B
1401/02/05	26,450	25,400	26,850	26,600	1.92	349	736K	20B
1401/02/04	25,500	25,400	26,900	26,100	(0.19)	587	1M	35B
1401/01/31	26,550	25,400	26,550	26,150	1.36	367	758K	20B
1401/01/30	25,450	24,050	26,150	25,800	3.41	515	2M	45B
1401/01/29	25,050	25,050	25,050	24,950	2.46	42	351K	9B
1401/01/28	24,850	24,850	24,850	24,350	0.83	20	108K	3B
1401/01/27	24,550	24,550	24,550	24,150	1.26	55	183K	4B
1401/01/24	23,150	22,950	24,350	23,850	0.85	612	2M	58B
1401/01/23	24,750	23,350	24,750	23,650	(1.66)	191	462K	11B
1401/01/22	23,900	23,400	24,050	24,050	3.00	169	699K	17B
1401/01/21	23,750	23,150	23,750	23,350	0.43	117	213K	5B
1401/01/20	22,750	22,750	23,650	23,250	0.0	100	65K	2B
1401/01/17	23,800	23,000	23,900	23,250	(0.21)	152	274K	6B
1401/01/16	23,600	23,050	23,700	23,300	1.08	161	223K	5B
1401/01/15	23,600	22,850	23,600	23,050	(0.43)	225	588K	14B
1401/01/14	23,100	22,850	23,800	23,150	(1.7)	210	428K	10B
1401/01/10	24,000	23,200	24,100	23,550	(1.26)	150	338K	8B
1401/01/09	23,800	23,450	23,950	23,850	2.36	344	1M	31B
1401/01/08	0	0	0	23,300	0.0	363	1M	26B
1401/01/07	23,150	22,300	23,400	23,300	2.42	363	1M	26B
1401/01/06	22,800	22,700	23,700	22,750	(2.78)	303	1M	26B
1400/12/28	24,300	23,200	24,300	23,400	(2.09)	159	322K	7B
1400/12/25	23,950	23,850	24,950	23,900	(2.65)	227	559K	13B
1400/12/24	24,600	24,550	25,200	24,550	(2.96)	93	402K	10B
1400/12/23	25,300	25,300	26,500	25,300	(2.88)	119	379K	10B
1400/12/22	26,750	25,700	27,200	26,050	(1.51)	251	370K	10B
1400/12/21	25,300	25,300	26,750	26,450	1.73	238	454K	12B
1400/12/18	26,500	25,750	27,000	26,000	(1.89)	382	731K	19B
1400/12/17	26,500	25,250	26,500	26,500	2.91	184	637K	17B
1400/12/16	25,150	25,150	26,650	25,750	(0.58)	213	940K	24B
1400/12/15	26,500	25,000	26,500	25,900	0.58	625	3M	72B
1400/12/14	26,250	26,250	26,250	25,750	0.98	27	120K	3B
1400/12/11	26,150	26,150	26,150	25,500	0.39	13	55K	1B
1400/12/09	25,950	25,950	25,950	25,400	2.63	24	226K	6B
1400/12/08	25,400	25,400	25,400	24,750	0.20	14	15K	382M
1400/12/07	24,500	24,450	25,000	24,700	1.65	80	251K	6B
1400/12/04	24,300	23,200	24,300	24,300	2.97	311	2M	39B
1400/12/03	24,400	24,400	24,400	23,600	1.51	27	114K	3B
1400/12/02	23,850	23,850	23,850	23,250	0.22	15	19K	454M
1400/12/01	23,800	23,800	23,800	23,200	0.22	19	26K	615M
1400/11/30	23,500	23,500	23,500	23,150	1.31	58	182K	4B
1400/11/27	23,600	23,600	23,600	22,850	1.56	79	136K	3B
1400/11/25	22,700	22,150	22,800	22,500	1.58	147	237K	5B
1400/11/24	22,150	22,100	22,150	22,150	2.78	288	1M	23B
1400/11/23	21,100	20,650	21,850	21,550	1.41	258	707K	15B
1400/11/20	21,800	21,250	21,950	21,250	(2.97)	137	582K	12B
1400/11/19	21,350	21,350	22,400	21,900	0.69	166	219K	5B
1400/11/18	21,800	21,150	21,850	21,750	2.35	256	1M	26B
1400/11/17	21,250	21,200	21,900	21,250	(2.75)	266	911K	19B
1400/11/16	22,100	21,050	22,150	21,850	1.39	277	1M	23B
1400/11/13	22,600	21,500	22,600	21,550	(2.71)	349	798K	17B
1400/11/12	22,200	21,550	22,200	22,150	2.55	355	2M	38B
1400/11/11	21,000	21,000	22,200	21,600	0.0	276	2M	39B
1400/11/10	22,050	21,500	22,350	21,600	(4.42)	365	1M	22B
1400/11/09	22,600	22,600	22,800	22,600	(2.8)	377	1M	28B
1400/11/06	22,650	22,650	22,650	23,250	(0.21)	26	30K	678M
1400/11/05	22,800	22,800	22,800	23,300	(0.85)	8	103K	2B
1400/11/04	24,650	22,350	24,650	23,500	0.0	1,249	4M	100B
1400/11/03	23,950	23,950	23,950	23,500	0.86	49	119K	3B
1400/11/02	23,800	23,800	23,800	23,300	0.65	55	97K	2B
1400/10/29	23,150	23,150	23,150	23,150	2.89	63	278K	6B
1400/10/28	22,500	21,850	23,150	22,500	(39.92)	487	2M	45B
1400/10/12	36,549	36,549	36,549	37,676	(0.01)	4	813	30M
1400/10/11	35,802	35,802	35,802	37,679	(0.02)	7	1K	37M
1400/10/08	36,569	36,569	36,569	37,686	(0.03)	1	3K	110M
1400/10/07	36,570	36,570	36,570	37,699	(0.01)	3	451	16M
1400/10/06	36,577	36,577	36,577	37,701	(0.02)	6	2K	63M
1400/10/05	36,589	36,589	36,589	37,708	(0.03)	5	3K	102M
1400/09/28	36,601	36,601	36,601	37,720	(0.03)	4	3K	98M
1400/09/27	35,957	35,957	35,957	37,732	(0.31)	16	16K	590M
1400/09/24	36,716	36,716	36,716	37,849	(0.01)	4	452	17M
1400/09/23	36,717	36,717	36,717	37,851	0.0	1	200	7M
1400/09/22	36,723	36,723	36,723	37,852	(0.02)	4	1K	51M
1400/09/21	36,673	36,673	36,673	37,858	(1.93)	6	100K	4B
1400/09/17	37,448	37,448	37,448	38,603	(0.01)	1	580	22M
1400/09/16	37,449	37,449	37,449	38,606	0.0	2	275	10M
1400/09/15	36,719	36,719	36,719	38,607	(0.11)	10	6K	216M
1400/09/14	37,499	37,499	37,499	38,651	(0.02)	4	2K	57M
1400/09/13	37,501	37,501	37,501	38,658	(0.01)	3	403	15M
1400/09/10	37,529	37,529	37,529	38,660	(0.07)	14	5K	195M
1400/09/09	39,000	37,830	40,169	38,689	(18.78)	260	1M	57B
1400/09/07	45,294	45,294	45,294	47,632	(0.09)	22	4K	179M
1400/09/06	46,323	46,323	46,323	47,677	(0.16)	9	11K	526M
1400/09/03	46,396	46,396	46,396	47,755	(0.16)	24	11K	529M
1400/09/02	48,641	45,809	48,641	47,830	1.28	671	2M	108B
1400/09/01	47,225	47,225	47,225	47,225	3.00	1,952	9M	443B
1400/08/30	45,850	45,850	45,850	45,850	344.33	261	25K	1B