Name: نیوپان 22 بهمن
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نیوپان‌ 22 بهمن
چنوپا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	16,250	16,100	16,250	16,230	2.85	589	8M	134B
1405/06/28	15,830	15,120	15,830	15,780	2.67	643	11M	175B
1405/06/25	15,390	14,830	15,520	15,370	1.99	568	6M	88B
1405/06/24	15,100	14,930	15,630	15,070	(2.08)	644	7M	108B
1405/06/23	15,620	15,390	15,630	15,390	(2.96)	336	5M	75B
1405/06/22	15,940	15,520	15,940	15,860	2.45	407	5M	82B
1405/06/17	15,800	15,430	16,250	15,480	(2.64)	1,090	15M	229B
1405/06/16	16,100	15,720	16,110	15,900	1.53	705	7M	109B
1405/06/15	15,650	15,530	15,700	15,660	2.69	277	4M	65B
1405/06/14	14,880	14,830	15,730	15,250	(0.2)	984	13M	203B
1405/06/11	15,280	15,280	15,280	15,280	(2.98)	34	193K	3B
1405/06/10	15,750	15,750	15,750	15,750	(2.96)	42	242K	4B
1405/06/03	16,240	16,160	16,680	16,230	(2.52)	781	11M	179B
1405/06/02	17,110	16,420	17,240	16,650	(1.6)	591	8M	138B
1405/06/01	17,450	16,450	17,450	16,920	(0.18)	561	6M	101B
1405/05/31	16,990	16,630	17,020	16,950	2.54	407	6M	102B
1405/05/28	16,350	15,700	16,610	16,530	2.48	382	5M	85B
1405/05/27	16,920	15,970	16,920	16,130	(2.0)	581	7M	118B
1405/05/26	16,480	16,210	16,480	16,460	2.88	205	3M	45B
1405/05/25	16,000	15,590	16,000	16,000	2.96	193	3M	45B
1405/05/24	15,580	15,100	15,580	15,540	2.71	245	3M	52B
1405/05/21	14,560	14,560	15,160	15,130	2.79	285	3M	47B
1405/05/20	14,560	14,560	15,160	15,130	2.79	285	3M	47B
1405/05/19	15,190	14,560	15,190	14,720	(1.8)	373	4M	52B
1405/05/18	15,780	14,940	15,780	14,990	(2.66)	497	7M	104B
1405/05/17	15,110	15,110	15,460	15,400	2.60	336	5M	76B
1405/05/14	15,000	14,650	15,110	15,010	2.32	437	4M	66B
1405/05/13	14,640	13,970	14,700	14,670	2.73	302	4M	61B
1405/05/12	14,640	13,970	14,700	14,670	2.73	302	4M	61B
1405/05/11	14,000	14,000	14,310	14,280	2.73	204	3M	38B
1405/05/10	14,300	13,590	14,310	13,900	(0.57)	203	2M	27B
1405/05/07	13,900	13,900	14,730	13,980	(2.37)	470	5M	75B
1405/05/06	14,320	14,320	14,320	14,320	(2.98)	68	1M	15B
1405/05/05	15,400	14,660	15,400	14,760	(2.32)	346	5M	75B
1405/05/04	15,130	14,710	15,130	15,110	2.86	563	9M	139B
1405/05/03	14,690	14,690	14,690	14,690	2.94	68	844K	12B
1405/04/31	14,270	14,270	14,270	14,270	2.96	60	944K	13B
1405/04/30	13,860	13,860	13,860	13,860	2.97	11	211K	3B
1405/04/29	13,460	13,460	13,460	13,460	2.98	34	510K	7B
1405/04/28	12,620	12,620	13,400	13,070	0.46	323	5M	71B
1405/04/27	13,010	13,010	13,010	13,010	(2.98)	25	454K	6B
1405/04/24	13,410	13,410	13,620	13,410	(2.97)	116	1M	14B
1405/04/23	13,820	13,820	13,820	13,820	(2.95)	19	139K	2B
1405/04/20	14,240	14,240	14,270	14,240	(3.0)	65	560K	8B
1405/04/17	15,470	14,590	15,470	14,680	(2.39)	341	4M	60B
1405/04/16	15,040	15,000	15,040	15,040	2.94	130	2M	25B
1405/04/15	14,660	14,100	14,740	14,610	2.03	341	4M	52B
1405/04/14	14,660	14,100	14,740	14,610	2.03	341	4M	52B
1405/04/13	14,660	14,100	14,740	14,610	2.03	341	4M	52B
1405/04/10	14,660	14,100	14,740	14,610	2.03	341	4M	52B
1405/04/09	14,210	14,210	14,960	14,320	(2.19)	644	9M	133B
1405/04/08	14,640	14,640	14,660	14,640	(2.98)	82	900K	13B
1405/04/07	15,000	14,910	15,600	15,090	(1.82)	91	802K	12B
1405/04/06	15,350	15,340	15,660	15,370	(2.78)	567	9M	136B
1405/04/03	15,790	15,790	16,470	15,810	(2.83)	463	6M	90B
1405/04/01	16,270	16,270	16,270	16,270	(2.98)	19	451K	7B
1405/03/31	16,770	16,770	16,770	16,770	(2.95)	21	180K	3B
1405/03/30	16,900	16,870	17,910	17,280	(0.63)	405	4M	73B
1405/03/27	17,390	17,390	17,390	17,390	(2.96)	20	219K	4B
1405/03/26	18,660	17,580	18,660	17,920	(1.1)	860	12M	217B
1405/03/25	18,120	18,120	18,120	18,120	2.95	51	195K	4B
1405/03/24	17,600	17,600	17,600	17,600	2.98	66	523K	9B
1405/03/23	17,090	17,090	17,090	17,090	2.95	37	347K	6B
1405/03/20	16,600	16,160	16,600	16,600	2.98	311	6M	100B
1405/03/19	16,120	16,120	16,120	16,120	2.94	33	527K	8B
1405/03/13	15,770	14,900	15,770	15,660	2.22	1,302	20M	307B
1405/03/12	15,320	15,320	15,320	15,320	2.96	65	949K	15B
1405/03/11	14,880	14,880	14,880	14,880	2.98	66	792K	12B
1405/03/10	14,450	14,450	14,450	14,450	2.99	17	340K	5B
1405/03/09	14,030	14,030	14,030	14,030	2.93	36	1M	14B
1405/03/06	13,640	13,410	13,640	13,630	2.87	340	5M	71B
1405/03/05	13,640	13,410	13,640	13,630	2.87	340	5M	71B
1405/03/04	13,260	13,000	13,260	13,250	2.87	404	7M	87B
1405/03/03	12,880	12,880	12,880	12,880	2.96	20	89K	1B
1405/03/02	12,510	12,510	12,510	12,510	2.96	26	378K	5B
1404/12/09	12,510	11,790	12,510	12,360	1.73	280	5M	62B
1404/12/06	12,150	12,150	12,150	12,150	2.97	83	2M	25B
1404/12/05	11,840	11,260	11,840	11,800	2.61	773	11M	130B
1404/12/04	11,500	11,500	11,500	11,500	2.95	26	230K	3B
1404/12/03	11,100	10,890	11,210	11,170	2.57	172	3M	30B
1404/12/02	11,200	10,610	11,240	10,890	(0.37)	860	14M	158B
1404/11/29	10,930	10,930	10,930	10,930	2.92	78	2M	16B
1404/11/28	10,620	10,620	10,620	10,620	2.91	98	2M	26B
1404/11/27	10,100	10,100	10,720	10,320	(0.86)	527	10M	100B
1404/11/26	10,410	10,410	10,410	10,410	(2.98)	15	232K	2B
1404/11/25	11,000	10,670	11,290	10,730	(2.45)	264	6M	60B
1404/11/21	11,000	11,000	11,070	11,000	(3.0)	285	5M	56B
1404/11/20	11,360	11,340	11,360	11,340	(2.99)	54	613K	7B
1404/11/19	12,100	11,650	12,190	11,690	(2.66)	720	9M	102B
1404/11/18	11,800	11,700	12,380	12,010	(0.33)	1,021	12M	141B
1404/11/14	12,070	12,040	12,100	12,050	(2.9)	143	2M	27B
1404/11/13	12,500	12,400	12,660	12,410	(2.9)	694	12M	147B
1404/11/12	12,780	12,780	13,110	12,780	(2.96)	1,092	17M	217B
1404/11/11	13,170	13,170	13,170	13,170	(2.95)	13	149K	2B
1404/10/28	13,810	13,810	14,180	13,820	(2.88)	1,125	12M	169B
1404/10/24	14,230	14,230	14,230	14,230	(3.0)	38	424K	6B
1404/10/23	14,700	14,650	15,000	14,670	(2.85)	320	3M	51B
1404/10/22	15,000	15,000	15,660	15,100	(2.33)	894	10M	148B
1404/10/21	15,460	15,460	15,460	15,460	(2.95)	54	404K	6B
1404/10/20	15,930	15,930	15,930	15,930	(2.98)	48	431K	7B
1404/10/17	17,190	16,190	17,190	16,420	(1.62)	1,410	18M	298B
1404/10/16	16,690	16,690	16,690	16,690	2.96	69	965K	16B
1404/10/06	16,300	15,510	16,350	16,210	2.08	1,206	10M	163B
1404/10/03	15,790	15,460	15,910	15,880	2.78	300	3M	52B
1404/10/02	15,420	15,420	15,760	15,450	(2.77)	1,790	20M	314B
1404/10/01	16,350	15,830	16,350	15,890	(2.58)	1,036	9M	141B
1404/09/30	16,670	16,140	16,800	16,310	(1.92)	1,757	16M	265B
1404/09/29	16,660	16,230	17,040	16,630	(0.48)	1,769	15M	258B
1404/09/26	16,680	16,660	17,120	16,710	(2.68)	744	8M	129B
1404/09/25	17,120	16,630	17,630	17,170	0.29	1,314	12M	200B
1404/09/24	16,670	16,280	17,200	17,120	2.51	826	8M	134B
1404/09/23	16,680	16,660	17,130	16,700	(2.74)	1,725	18M	297B
1404/09/22	17,750	17,030	17,750	17,170	(2.17)	2,762	39M	663B
1404/09/19	17,550	17,550	17,550	17,550	2.93	345	3M	61B
1404/09/18	17,050	17,050	17,050	17,050	2.71	57	935K	16B
1404/09/15	16,150	16,150	17,050	16,600	0.0	1,546	25M	422B
1404/09/12	16,600	16,600	16,600	16,600	(2.92)	59	521K	9B
1404/09/11	17,100	17,100	17,100	17,100	(2.84)	76	598K	10B
1404/09/10	17,600	17,600	17,600	17,600	(2.76)	61	625K	11B
1404/09/09	18,100	18,100	18,100	18,100	(2.95)	18	98K	2B
1404/09/08	18,650	18,650	18,650	18,650	(2.86)	27	310K	6B
1404/09/05	19,200	19,200	19,200	19,200	(2.78)	28	175K	3B
1404/09/04	19,750	19,750	19,750	19,750	(2.95)	122	2M	30B
1404/09/02	20,350	20,350	20,350	20,350	(2.86)	763	13M	260B
1404/09/01	21,400	20,800	21,650	20,950	(2.1)	691	7M	147B
1404/08/28	21,350	21,350	21,900	21,400	(2.73)	852	11M	226B
1404/08/27	22,000	22,000	22,000	22,000	(2.87)	62	553K	12B
1404/08/26	22,650	22,650	22,650	22,650	(3.0)	97	1M	26B
1404/08/25	23,350	23,350	23,350	23,350	(2.91)	39	240K	6B
1404/08/24	24,050	24,050	24,050	24,050	(2.83)	41	307K	7B
1404/08/21	24,750	24,750	24,750	24,750	(2.94)	73	947K	23B
1404/08/20	26,150	25,100	26,200	25,500	(1.35)	298	3M	65B
1404/08/19	26,000	25,850	26,100	25,850	(2.82)	675	9M	234B
1404/08/18	26,450	25,850	27,100	26,600	0.38	590	9M	231B
1404/08/17	26,750	26,450	27,250	26,500	(2.75)	888	10M	269B
1404/08/14	27,400	26,900	27,400	27,250	2.25	618	6M	172B
1404/08/13	25,350	25,350	26,700	26,650	2.70	628	6M	162B
1404/08/12	26,350	25,400	26,400	25,950	0.39	453	3M	74B
1404/08/11	25,550	25,550	26,800	25,850	(1.71)	742	7M	174B
1404/08/10	26,950	26,250	26,950	26,300	(2.77)	222	1M	34B
1404/08/07	28,350	26,900	28,350	27,050	(2.35)	458	3M	77B
1404/08/06	27,150	27,150	28,600	27,700	(0.89)	799	6M	154B
1404/08/05	27,950	27,950	27,950	27,950	(2.95)	82	589K	16B
1404/08/04	29,000	28,450	29,800	28,800	(1.71)	464	3M	91B
1404/08/03	29,550	27,950	29,600	29,300	1.91	621	3M	95B
1404/07/30	28,750	28,700	28,750	28,750	2.86	423	3M	92B
1404/07/29	28,000	27,550	28,000	27,950	2.76	606	4M	105B
1404/07/28	27,400	26,650	27,400	27,200	2.06	1,037	8M	220B
1404/07/27	26,650	26,650	26,650	26,650	2.90	26	252K	7B
1404/07/23	25,900	25,600	25,900	25,900	2.98	313	4M	103B
1404/07/22	25,500	25,500	25,500	25,150	1.41	96	788K	20B
1404/07/21	24,200	24,200	25,600	24,800	(0.4)	1,283	12M	302B
1404/07/20	24,250	24,250	24,250	24,900	(0.4)	42	192K	5B
1404/07/19	24,300	24,300	24,300	25,000	(0.2)	20	78K	2B
1404/07/16	24,600	24,600	24,600	25,050	(1.18)	35	292K	7B
1404/07/15	25,350	25,350	25,400	25,350	(2.87)	201	1M	37B
1404/07/14	25,950	25,950	27,200	26,100	(2.43)	555	5M	119B
1404/07/13	26,100	26,100	26,100	26,750	(0.56)	24	134K	3B
1404/07/12	26,200	26,200	26,200	26,900	(0.37)	24	92K	2B
1404/07/09	26,350	26,350	26,350	27,000	(0.55)	21	121K	3B
1404/07/08	26,850	26,850	26,850	27,150	(1.81)	34	424K	11B
1404/07/07	28,050	27,550	28,350	27,650	(2.64)	276	2M	55B
1404/07/06	28,500	28,050	29,500	28,400	(1.73)	945	7M	202B
1404/07/05	28,800	28,800	29,650	28,900	(2.53)	744	7M	195B
1404/07/02	29,000	29,000	29,000	29,650	(0.67)	18	154K	4B
1404/07/01	29,000	29,000	29,000	29,850	0.0	4	9K	248M
1404/06/31	29,100	29,100	29,100	29,850	(0.33)	18	81K	2B
1404/06/30	29,150	29,150	29,150	29,950	(0.33)	16	80K	2B
1404/06/29	29,200	29,200	29,200	30,050	(0.17)	5	50K	1B
1404/06/26	29,250	29,250	29,250	30,100	(0.17)	11	53K	2B
1404/06/25	29,350	29,350	29,350	30,150	(0.33)	14	72K	2B
1404/06/24	29,550	29,550	29,550	30,250	(0.66)	30	153K	5B
1404/06/23	29,950	29,950	29,950	30,450	(1.3)	56	319K	10B
1404/06/22	30,100	30,100	30,100	30,850	(0.48)	31	131K	4B
1404/06/18	31,500	30,800	31,500	31,000	(2.36)	109	570K	18B
1404/06/17	31,750	31,300	31,850	31,750	2.58	427	2M	70B
1404/06/16	29,600	29,600	31,300	30,950	1.64	301	2M	63B
1404/06/15	30,950	30,000	31,200	30,450	(1.46)	357	2M	54B
1404/06/12	30,950	30,400	30,950	30,900	2.83	430	2M	72B
1404/06/11	28,650	28,650	30,150	30,050	2.56	353	3M	81B
1404/06/09	28,000	27,950	29,400	29,300	2.63	408	3M	85B
1404/06/08	29,950	28,450	29,950	28,550	(2.56)	280	2M	48B
1404/06/05	28,400	28,100	29,500	29,300	2.27	378	3M	74B
1404/06/04	28,400	28,400	29,450	28,650	(2.05)	348	3M	77B
1404/06/03	29,300	29,150	30,000	29,250	(2.66)	166	2M	44B
1404/06/01	29,750	29,750	30,800	30,050	(1.96)	379	3M	88B
1404/05/29	30,550	30,550	31,750	30,650	(2.54)	142	880K	27B
1404/05/28	32,000	31,400	32,000	31,450	(2.78)	239	1M	43B
1404/05/27	33,250	31,500	33,250	32,350	(0.15)	422	2M	80B
1404/05/26	32,500	31,850	32,650	32,400	2.21	481	3M	94B
1404/05/25	31,550	31,550	32,450	31,700	(2.46)	242	1M	45B
1404/05/22	31,900	31,900	31,900	32,500	(1.07)	34	256K	8B
1404/05/21	33,550	31,950	33,850	32,850	(0.15)	530	3M	96B
1404/05/20	33,000	32,150	33,000	32,900	2.65	1,081	9M	281B
1404/05/19	32,050	31,500	32,050	32,050	2.89	185	834K	27B
1404/05/18	30,850	30,400	31,250	31,150	2.64	313	2M	60B
1404/05/15	30,350	29,550	30,350	30,350	2.88	481	4M	108B
1404/05/14	29,300	29,000	29,600	29,500	2.61	202	1M	43B
1404/05/13	27,900	27,900	29,200	28,750	0.88	281	1M	33B
1404/05/12	28,050	28,050	29,650	28,500	(1.38)	590	4M	108B
1404/05/11	28,250	28,250	28,250	28,900	(0.69)	37	171K	5B
1404/05/08	29,700	29,100	30,100	29,100	(2.84)	272	2M	54B
1404/05/07	30,500	29,400	30,500	29,950	0.50	310	2M	48B
1404/05/06	30,700	29,350	30,900	29,800	(1.49)	445	3M	93B
1404/05/05	30,300	30,250	30,900	30,250	(2.89)	462	3M	96B
1404/05/04	31,150	30,400	31,950	31,150	0.32	759	4M	124B
1404/05/01	31,050	29,800	31,400	31,050	1.80	719	4M	123B
1404/04/31	30,500	30,500	30,500	30,500	2.87	209	1M	37B
1404/04/30	29,650	29,600	29,650	29,650	2.95	218	1M	36B
1404/04/29	28,100	28,050	29,000	28,800	2.13	388	2M	58B
1404/04/28	28,650	27,850	28,700	28,200	(0.35)	308	2M	52B
1404/04/25	27,850	27,850	28,700	28,300	1.43	307	1M	40B
1404/04/24	27,750	27,500	28,500	27,900	0.54	425	6M	158B
1404/04/23	27,050	27,050	28,400	27,750	(0.36)	389	2M	63B
1404/04/22	27,950	27,200	27,950	27,850	2.58	830	8M	219B
1404/04/21	27,150	27,150	27,150	27,150	2.84	115	2M	44B
1404/04/18	26,450	25,500	26,600	26,400	2.13	181	910K	24B
1404/04/17	25,650	25,650	26,850	25,850	(2.08)	577	6M	151B
1404/04/16	26,000	26,000	26,000	26,400	(1.49)	78	389K	10B
1404/04/09	27,050	26,600	27,950	26,800	(2.19)	460	4M	104B
1404/04/08	27,400	27,400	27,500	27,400	(2.84)	383	4M	119B
1404/04/07	28,200	28,200	28,200	28,200	(2.93)	310	5M	128B
1404/03/21	29,050	29,000	29,050	29,050	2.83	312	4M	114B
1404/03/20	28,450	28,450	28,450	28,250	2.17	68	562K	16B
1404/03/19	27,650	27,650	27,650	27,650	2.98	100	963K	27B
1404/03/18	26,050	26,050	27,650	26,850	0.0	498	7M	187B
1404/03/17	26,900	26,800	27,300	26,850	(2.72)	104	931K	25B
1404/03/13	28,000	27,000	28,350	27,600	(0.36)	362	2M	50B
1404/03/12	27,950	27,600	28,450	27,700	(2.64)	399	3M	83B
1404/03/11	29,950	28,350	29,950	28,450	(2.57)	339	2M	61B
1404/03/10	29,400	28,750	29,500	29,200	1.92	298	2M	44B
1404/03/07	28,700	28,000	29,000	28,650	1.60	346	2M	56B
1404/03/06	28,350	27,700	28,350	28,200	2.36	438	4M	103B
1404/03/05	28,250	26,900	28,400	27,550	(0.36)	529	4M	108B
1404/03/04	27,750	27,600	28,750	27,650	(2.81)	477	3M	89B
1404/03/03	28,750	27,650	28,750	28,450	1.79	530	4M	108B
1404/02/31	27,300	27,300	28,900	27,950	(0.53)	490	5M	130B
1404/02/30	28,100	28,100	28,100	28,100	(2.94)	76	698K	20B
1404/02/29	28,850	28,850	28,850	28,950	(2.53)	82	597K	17B
1404/02/28	30,100	29,650	30,100	29,700	(2.78)	255	1M	37B
1404/02/27	31,300	29,650	31,400	30,550	0.16	621	4M	108B
1404/02/24	30,650	29,300	30,650	30,500	2.35	837	7M	202B
1404/02/23	29,800	29,800	29,800	29,800	2.94	113	860K	26B
1404/02/22	28,950	28,950	28,950	28,950	2.84	120	1M	40B
1404/02/21	27,850	27,750	29,150	28,150	(1.4)	423	4M	104B
1404/02/20	29,100	28,450	29,100	28,550	(2.56)	309	2M	60B
1404/02/17	29,400	28,800	29,400	29,300	2.63	470	4M	109B
1404/02/16	28,550	28,450	28,550	28,550	2.88	119	906K	26B
1404/02/15	27,800	27,100	27,800	27,750	2.78	450	5M	130B
1404/02/14	27,000	26,400	27,050	27,000	2.66	292	3M	70B
1404/02/13	26,200	26,200	27,000	26,300	(2.59)	331	4M	102B
1404/02/10	27,200	26,300	27,600	27,000	0.56	612	4M	108B
1404/02/09	27,600	26,350	27,700	26,850	(0.56)	533	4M	103B
1404/02/08	27,000	26,200	27,050	27,000	2.66	407	3M	84B
1404/02/07	26,200	26,200	27,050	26,300	(2.59)	585	5M	140B
1404/02/06	27,000	26,350	27,950	27,000	(0.55)	955	9M	253B
1404/02/03	27,150	27,150	27,150	27,150	(2.86)	73	824K	22B
1404/02/02	28,550	26,950	28,550	27,950	0.72	1,259	12M	341B
1404/02/01	27,750	27,750	27,750	27,750	2.97	45	930K	26B
1404/01/30	26,950	26,950	26,950	26,950	2.86	81	2M	45B
1404/01/27	26,200	26,200	26,200	26,200	2.95	57	972K	25B
1404/01/26	25,550	24,500	25,900	25,450	1.19	526	6M	154B
1404/01/25	25,850	25,100	26,000	25,150	(2.71)	847	8M	204B
1404/01/24	26,450	25,450	26,500	25,850	0.19	775	8M	214B
1404/01/23	25,500	25,100	25,950	25,800	2.38	922	11M	278B
1404/01/20	25,800	24,850	25,800	25,200	(0.4)	635	5M	120B
1404/01/19	24,550	24,550	25,750	25,300	0.60	834	7M	177B
1404/01/18	25,350	25,050	25,800	25,150	(2.52)	770	8M	209B
1404/01/17	25,700	25,050	26,550	25,800	0.0	1,722	15M	382B
1404/01/16	25,850	25,150	25,850	25,800	2.79	1,087	12M	306B
1404/01/10	25,100	25,100	25,100	25,100	2.87	71	1M	27B
1404/01/09	24,500	23,400	24,500	24,400	2.52	651	14M	351B
1404/01/06	23,800	23,800	23,800	23,800	2.81	75	966K	23B
1404/01/05	23,150	23,150	23,150	23,150	2.89	68	884K	20B
1403/12/28	22,500	22,500	22,500	22,500	2.97	107	2M	47B
1403/12/27	21,850	21,850	21,850	21,850	2.82	130	3M	57B
1403/12/14	21,300	21,300	21,300	21,300	3.00	143	3M	71B
1403/12/13	20,680	20,680	20,680	20,680	2.99	217	6M	124B
1403/12/12	20,080	20,080	20,080	20,080	2.97	68	2M	34B
1403/12/11	19,500	19,500	19,500	19,500	2.96	75	1M	22B
1403/12/08	18,990	18,220	19,130	18,940	1.94	586	6M	112B
1403/12/07	18,450	18,450	19,190	18,580	(2.31)	779	12M	231B
1403/12/06	18,430	18,430	19,350	19,020	0.32	198	2M	33B
1403/12/05	19,200	18,720	19,730	18,960	(1.71)	262	3M	51B
1403/12/04	19,590	19,160	19,590	19,290	(2.33)	71	930K	18B
1403/12/01	19,410	19,350	20,200	19,750	0.36	136	988K	20B
1403/11/30	19,710	19,230	19,710	19,680	2.82	151	2M	38B
1403/11/29	19,240	18,550	19,340	19,140	1.92	149	3M	48B
1403/11/28	18,570	18,570	19,430	18,780	(1.88)	193	2M	30B
1403/11/27	19,760	19,060	19,760	19,140	(2.55)	94	1M	22B
1403/11/23	19,760	18,700	19,760	19,640	2.34	334	2M	47B
1403/11/21	19,970	19,080	19,970	19,190	(2.39)	200	1M	23B
1403/11/17	19,000	18,980	20,130	19,660	0.56	296	3M	55B
1403/11/16	19,450	19,430	19,900	19,550	(2.4)	238	2M	44B
1403/11/15	19,630	19,630	20,240	20,030	(0.99)	120	570K	11B
1403/11/14	20,760	19,580	20,760	20,230	0.35	267	2M	44B
1403/11/13	20,230	19,660	20,230	20,160	2.60	265	2M	45B
1403/11/10	19,900	19,900	19,900	19,650	1.55	52	527K	10B
1403/11/08	19,650	18,850	19,750	19,350	0.78	346	4M	71B
1403/11/07	19,000	19,000	19,800	19,200	(1.79)	381	3M	53B
1403/11/06	19,450	19,450	20,500	19,550	(2.49)	264	2M	41B
1403/11/03	20,400	19,950	20,450	20,050	(2.48)	202	1M	28B
1403/10/26	21,110	20,000	21,120	20,560	0.24	316	2M	36B
1403/10/24	19,740	19,510	20,710	20,510	1.99	379	4M	79B
1403/10/23	20,370	19,350	20,370	20,110	1.67	620	6M	119B
1403/10/22	19,830	19,830	19,830	19,780	2.70	114	947K	19B
1403/10/19	18,410	18,410	19,480	19,260	1.80	295	4M	71B
1403/10/18	18,960	18,880	19,350	18,920	(2.77)	645	5M	101B
1403/10/17	19,840	18,800	19,840	19,460	0.99	386	4M	71B
1403/10/12	19,650	18,730	19,650	19,270	0.94	1,099	10M	200B
1403/10/11	19,090	18,650	19,090	19,090	2.97	590	12M	224B
1403/10/10	18,550	18,550	18,550	18,540	2.94	67	1M	21B
1403/10/09	18,010	18,010	18,010	18,010	2.97	58	2M	29B
1403/10/08	16,970	16,970	18,010	17,490	0.0	315	9M	149B
1403/10/05	17,340	17,340	17,340	17,490	(2.13)	85	755K	13B
1403/10/04	17,590	17,590	17,590	17,870	(1.43)	45	498K	9B
1403/10/03	17,790	17,790	17,790	18,130	(1.15)	44	393K	7B
1403/10/02	18,220	17,980	18,800	18,340	(1.03)	607	6M	107B
1403/10/01	18,530	18,530	18,600	18,530	(2.98)	421	7M	131B
1403/09/28	18,650	18,650	18,650	19,100	(0.52)	22	150K	3B
1403/09/27	18,850	18,850	18,850	19,200	(1.03)	26	358K	7B
1403/09/26	19,400	19,400	19,400	19,400	(3.0)	62	1M	25B
1403/09/25	20,000	20,000	20,000	20,000	(2.91)	129	2M	41B
1403/09/24	21,350	20,150	21,350	20,600	(0.72)	2,250	29M	595B
1403/09/21	20,750	20,750	20,750	20,750	2.98	73	1M	27B
1403/09/20	20,150	20,150	20,150	20,150	2.96	72	1M	24B
1403/09/19	19,570	19,570	19,570	19,570	3.00	58	1M	22B
1403/09/18	19,000	19,000	19,000	19,000	2.98	97	1M	26B
1403/09/17	18,450	18,450	18,450	18,450	2.96	150	4M	65B
1403/09/14	17,920	17,920	17,920	17,920	2.99	59	1M	25B
1403/09/13	17,400	17,400	17,400	17,400	2.96	43	1M	24B
1403/09/12	16,920	16,920	16,920	16,900	2.86	50	1M	21B
1403/09/11	16,460	16,460	16,460	16,430	2.75	49	1M	20B
1403/09/10	15,990	15,990	15,990	15,990	2.96	58	1M	21B
1403/09/07	15,530	15,530	15,530	15,530	2.98	53	1M	22B
1403/09/06	15,140	15,140	15,140	15,080	2.59	75	1M	18B
1403/09/05	14,950	14,950	14,950	14,700	1.24	43	582K	9B
1403/09/04	14,850	14,850	14,850	14,520	0.69	29	338K	5B
1403/09/03	14,800	14,800	14,800	14,420	0.35	27	177K	3B
1403/08/30	14,450	13,710	14,520	14,370	1.91	90	1M	20B
1403/08/29	13,990	13,640	14,230	14,100	2.03	387	7M	103B
1403/08/28	13,820	13,820	13,820	13,820	2.98	56	2M	32B
1403/08/27	13,600	13,600	13,600	13,420	1.59	51	803K	11B
1403/08/26	13,500	13,500	13,500	13,210	0.76	28	392K	5B
1403/08/23	13,140	13,140	13,140	13,110	2.74	34	1M	19B
1403/08/22	12,880	12,200	12,930	12,760	1.59	136	3M	40B
1403/08/21	12,580	12,010	12,580	12,560	2.78	325	6M	72B
1403/08/20	11,960	11,960	12,680	12,220	(0.81)	398	11M	132B
1403/08/19	12,320	12,320	12,320	12,320	(2.99)	91	2M	23B
1403/08/16	12,600	12,600	12,600	12,700	(2.16)	57	1M	14B
1403/08/15	12,710	12,710	12,710	12,980	(0.92)	24	476K	6B
1403/08/14	12,800	12,800	12,800	13,100	(0.68)	11	346K	4B
1403/08/13	12,850	12,850	12,850	13,190	(0.38)	11	185K	2B
1403/08/12	12,980	12,980	12,980	13,240	(1.05)	34	517K	7B
1403/08/09	13,160	13,160	13,160	13,380	(1.33)	39	641K	8B
1403/08/08	13,710	12,930	13,710	13,560	1.80	330	6M	87B
1403/08/07	12,790	12,790	13,550	13,320	1.22	210	2M	22B
1403/08/06	13,630	13,070	13,630	13,160	(2.3)	473	5M	61B
1403/08/05	13,440	13,440	13,990	13,470	(2.74)	585	8M	113B
1403/08/02	13,530	13,530	13,530	13,850	(0.65)	12	325K	4B
1403/08/01	13,590	13,590	13,590	13,940	(0.5)	10	222K	3B
1403/07/30	13,710	13,710	13,710	14,010	(0.85)	24	402K	6B
1403/07/29	13,830	13,830	13,830	14,130	(0.84)	21	390K	5B
1403/07/28	14,670	13,830	14,670	14,250	0.0	354	6M	82B
1403/07/25	14,460	14,460	14,460	14,250	1.50	85	758K	11B
1403/07/24	14,350	14,350	14,350	14,040	0.72	63	346K	5B
1403/07/23	14,160	14,160	14,160	13,940	1.38	41	699K	10B
1403/07/22	14,020	14,020	14,020	13,750	0.95	26	473K	7B
1403/07/21	13,860	13,860	13,860	13,620	1.19	37	612K	8B
1403/07/18	13,520	13,520	13,520	13,460	0.52	46	865K	12B
1403/07/17	13,480	13,480	13,480	13,390	0.30	40	457K	6B
1403/07/16	13,430	13,430	13,430	13,350	0.38	65	538K	7B
1403/07/15	13,350	13,350	13,350	13,300	0.61	91	986K	13B
1403/07/14	13,280	13,280	13,280	13,220	0.53	61	778K	10B
1403/07/11	13,150	13,150	13,150	13,150	1.00	83	3M	35B
1403/07/10	13,020	13,020	13,020	13,020	0.93	96	2M	31B
1403/07/09	12,960	12,960	12,960	12,900	0.47	54	803K	10B
1403/07/08	12,920	12,920	12,920	12,840	0.31	32	542K	7B
1403/07/07	12,850	12,850	12,850	12,800	0.55	85	961K	12B
1403/07/04	12,820	12,820	12,820	12,730	2.25	49	1M	16B
1403/07/03	12,110	12,080	12,670	12,450	0.48	420	6M	75B
1403/07/02	12,870	12,130	12,870	12,390	(0.88)	648	10M	127B
1403/07/01	12,590	12,590	12,590	12,500	2.21	54	1M	16B
1403/06/28	12,330	12,330	12,330	12,230	2.09	47	1M	16B
1403/06/27	12,270	12,270	12,270	11,980	0.50	26	281K	3B
1403/06/26	12,060	12,060	12,060	11,920	1.79	38	1M	13B
1403/06/25	11,800	11,800	11,800	11,710	2.18	49	1M	15B
1403/06/24	11,630	11,630	11,630	11,460	1.42	25	838K	10B
1403/05/24	35,000	35,000	35,000	35,000	(0.99)	135	816K	29B
1403/05/23	35,050	35,050	35,050	35,350	(0.14)	9	44K	2B
1403/05/22	35,100	35,100	35,100	35,400	(0.14)	6	87K	3B
1403/05/21	35,250	35,250	35,250	35,450	(0.42)	25	222K	8B
1403/05/20	35,600	35,600	35,600	35,600	(0.97)	28	559K	20B
1403/05/16	35,650	35,650	35,650	35,950	(0.14)	13	88K	3B
1403/05/15	35,700	35,700	35,700	36,000	(0.14)	11	96K	3B
1403/05/14	35,800	35,800	35,800	36,050	(0.28)	25	179K	6B
1403/05/13	35,800	35,350	36,400	36,150	2.26	384	1M	39B
1403/05/10	35,500	33,800	35,800	35,350	1.58	367	2M	73B
1403/05/09	35,300	35,300	35,300	34,800	1.46	40	293K	10B
1403/05/08	33,250	33,250	35,250	34,300	0.15	318	2M	74B
1403/05/06	33,950	33,700	35,150	34,250	(1.3)	320	1M	38B
1403/05/03	35,800	34,050	35,800	34,700	(0.72)	159	478K	17B
1403/05/02	35,000	33,900	35,400	34,950	1.60	254	778K	27B
1403/05/01	35,100	33,350	35,150	34,400	0.73	187	757K	26B
1403/04/31	35,000	34,050	35,250	34,150	(2.71)	443	2M	72B
1403/04/30	35,000	35,000	36,000	35,100	(2.64)	317	2M	62B
1403/04/27	35,150	35,150	35,150	36,050	(0.41)	15	68K	2B
1403/04/24	35,300	35,300	35,300	36,200	(0.41)	17	83K	3B
1403/04/23	35,400	35,400	35,400	36,350	(0.27)	12	50K	2B
1403/04/20	35,500	35,500	35,500	36,450	(0.27)	13	52K	2B
1403/04/19	35,700	35,700	35,700	36,550	(0.68)	24	111K	4B
1403/04/18	36,050	36,050	36,050	36,800	(0.94)	35	161K	6B
1403/04/17	36,550	36,550	36,550	37,150	(1.33)	41	231K	8B
1403/04/16	39,550	37,450	39,550	37,650	(2.46)	381	2M	69B
1403/04/13	38,700	37,300	38,700	38,600	2.66	534	3M	113B
1403/04/12	37,650	37,650	37,650	37,600	2.73	56	526K	20B
1403/04/11	37,350	37,350	37,350	36,600	0.83	40	149K	6B
1403/04/10	37,300	35,300	37,400	36,300	(0.14)	396	3M	118B
1403/04/09	36,000	35,750	37,900	36,350	(1.36)	353	2M	81B
1403/04/06	36,150	36,100	37,500	36,850	0.14	463	1M	45B
1403/04/04	36,700	36,700	37,750	36,800	(1.6)	515	4M	151B
1403/04/03	36,750	36,750	36,750	37,400	(0.27)	17	83K	3B
1403/04/02	38,050	37,350	38,050	37,500	(1.57)	60	494K	18B
1403/03/30	38,350	37,200	38,350	38,100	1.33	584	3M	120B
1403/03/29	37,150	37,150	38,650	37,600	(0.79)	728	5M	195B
1403/03/27	37,850	37,850	37,850	37,900	(1.81)	58	468K	18B
1403/03/26	38,500	38,500	38,500	38,600	(1.66)	29	438K	17B
1403/03/23	39,150	39,150	39,150	39,250	(1.63)	48	412K	16B
1403/03/22	39,900	39,900	39,900	39,900	(1.97)	79	600K	24B
1403/03/21	40,700	40,700	41,750	40,700	(1.93)	779	6M	250B
1403/03/20	41,200	41,200	41,200	41,500	(1.19)	46	300K	12B
1403/03/19	42,750	41,150	42,750	42,000	0.12	374	3M	135B
1403/03/16	41,950	41,950	41,950	41,950	1.94	72	519K	22B
1403/03/13	41,150	41,150	41,150	41,150	1.98	63	501K	21B
1403/03/12	40,350	40,350	40,350	40,350	1.89	80	505K	20B
1403/03/09	39,550	38,550	40,050	39,600	0.76	646	4M	176B
1403/03/08	39,500	39,200	40,350	39,300	(1.63)	534	3M	119B
1403/03/07	40,800	39,200	40,800	39,950	(0.13)	1,010	4M	163B
1403/03/06	40,000	40,000	40,000	40,000	5.82	141	2M	95B
1403/02/30	37,800	37,800	37,800	37,800	3.00	115	745K	28B
1403/02/29	36,700	36,700	36,700	36,700	2.95	60	709K	26B
1403/02/26	35,100	34,900	36,050	35,650	1.86	334	1M	44B
1403/02/25	34,200	34,200	36,300	35,000	(0.71)	740	4M	145B
1403/02/24	35,200	35,200	35,950	35,250	(2.76)	174	711K	25B
1403/02/23	37,400	35,300	37,400	36,250	(0.28)	1,344	10M	347B
1403/02/22	36,350	36,350	36,350	36,350	2.97	79	578K	21B
1403/02/19	35,350	35,350	35,350	35,300	2.77	82	610K	22B
1403/02/18	34,400	34,400	34,400	34,350	2.84	51	614K	21B
1403/02/17	33,400	33,400	33,400	33,400	2.93	93	630K	21B
1403/02/16	32,450	31,700	32,450	32,450	2.85	432	4M	126B
1403/02/12	31,400	30,400	32,150	31,550	0.96	405	4M	131B
1403/02/11	31,000	30,950	31,900	31,250	(2.04)	566	3M	94B
1403/02/10	32,100	30,750	32,100	31,900	2.24	864	5M	164B
1403/02/09	31,200	31,200	31,200	31,200	2.97	46	969K	30B
1403/02/08	29,750	29,750	31,550	30,300	(1.14)	720	9M	270B
1403/02/05	31,250	29,450	31,250	30,650	0.99	1,112	6M	172B
1403/02/04	31,100	31,100	31,100	30,350	0.50	31	119K	4B
1403/02/03	30,700	30,700	30,700	30,200	1.17	59	262K	8B
1403/02/02	30,500	30,500	30,500	29,850	0.67	32	171K	5B
1403/02/01	29,050	29,050	30,750	29,650	(0.84)	309	4M	133B
1403/01/29	29,950	29,450	29,950	29,900	0.67	521	5M	156B
1403/01/28	29,950	29,950	29,950	29,700	0.0	19	57K	2B
1403/01/27	29,900	29,900	29,900	29,700	0.17	13	95K	3B
1403/01/26	29,650	29,650	29,650	29,650	0.85	95	1M	40B
1403/01/25	29,400	29,400	29,400	29,400	2.98	80	1M	35B
1403/01/21	27,900	27,900	29,600	28,550	(0.7)	229	2M	48B
1403/01/20	29,700	28,000	29,700	28,750	(0.35)	980	9M	249B
1403/01/19	29,300	29,300	29,300	28,850	1.41	63	328K	10B
1403/01/18	28,450	28,450	28,450	28,450	2.89	146	2M	43B
1403/01/15	28,350	28,350	28,350	27,650	0.36	47	90K	3B
1403/01/14	27,600	26,000	27,600	27,550	2.80	305	3M	95B
1403/01/11	27,300	27,300	27,300	26,800	0.94	79	235K	6B
1403/01/08	26,550	26,550	26,550	26,550	2.91	104	1M	27B
1403/01/07	25,800	25,800	25,800	25,800	2.99	96	900K	23B
1403/01/06	25,550	25,550	25,550	25,050	0.80	58	252K	6B
1403/01/05	25,300	25,300	25,300	24,850	1.02	58	311K	8B
1402/12/28	25,150	25,150	25,150	24,600	0.61	39	186K	5B
1402/12/27	24,450	24,450	24,450	24,450	2.95	45	881K	22B
1402/12/26	23,750	23,150	23,750	23,750	2.81	485	6M	144B
1402/12/23	22,250	22,250	23,550	23,100	0.87	356	2M	49B
1402/12/22	22,950	22,350	22,950	22,900	2.69	251	2M	45B
1402/12/21	22,450	22,450	22,450	22,300	2.29	120	693K	16B
1402/12/20	21,600	21,100	21,850	21,800	2.59	175	1M	23B
1402/12/16	21,600	21,600	21,600	21,250	1.19	75	385K	8B
1402/12/15	20,200	20,200	21,200	21,000	1.94	163	1M	22B
1402/12/14	21,550	20,400	21,600	20,600	(1.9)	429	3M	53B
1402/12/13	21,550	20,550	21,700	21,000	(0.71)	615	2M	50B
1402/12/12	21,100	21,100	21,800	21,150	(4.73)	653	5M	100B
1402/12/09	21,550	21,550	21,550	22,200	0.0	6	15K	319M
1402/12/08	21,550	21,550	21,550	22,200	0.0	5	10K	209M
1402/12/07	21,550	21,550	21,550	22,200	0.0	7	14K	309M
1402/12/02	21,550	21,550	21,550	22,200	0.0	1	6K	130M
1402/12/01	21,450	21,450	21,450	22,200	(1.55)	46	273K	6B
1402/11/30	21,900	21,900	21,900	22,550	0.0	5	10K	210M
1402/11/29	21,950	21,950	21,950	22,550	(0.22)	8	45K	991M
1402/11/28	21,950	21,950	21,950	22,600	0.0	3	9K	198M
1402/11/25	21,950	21,950	21,950	22,600	0.0	8	32K	707M
1402/11/24	22,000	22,000	22,000	22,600	(0.22)	16	42K	914M
1402/11/23	23,150	21,850	23,150	22,650	0.67	819	4M	97B
1402/11/21	22,900	22,900	22,900	22,500	1.12	81	357K	8B
1402/11/18	22,650	22,650	22,650	22,250	1.14	98	328K	7B
1402/11/17	21,850	21,800	22,150	22,000	2.09	221	692K	15B
1402/11/16	21,250	21,250	21,550	21,550	2.86	568	3M	63B
1402/11/15	20,950	20,900	21,500	20,950	(2.56)	875	5M	102B
1402/11/14	21,450	21,450	21,900	21,500	(2.71)	330	2M	37B
1402/11/11	21,650	21,650	21,650	22,100	(0.9)	29	225K	5B
1402/11/10	21,850	21,850	21,850	22,300	(0.89)	62	266K	6B
1402/11/09	22,500	22,300	23,200	22,500	(1.96)	163	688K	15B
1402/11/08	22,850	22,850	23,800	22,950	(2.55)	881	5M	113B
1402/11/07	23,550	23,500	24,250	23,550	(2.69)	153	1M	27B
1402/10/25	24,400	24,400	24,750	24,400	(2.98)	205	2M	41B
1402/10/24	25,200	25,000	25,800	25,150	(2.33)	344	1M	35B
1402/10/23	26,750	25,250	26,750	25,750	(0.96)	1,694	10M	268B
1402/10/20	26,000	26,000	26,000	26,000	2.97	84	791K	21B
1402/10/19	25,550	25,550	25,550	25,250	1.61	58	437K	11B
1402/10/18	24,250	24,250	25,750	24,850	(0.6)	1,878	17M	428B
1402/10/17	25,000	25,000	25,000	25,000	(2.91)	9	51K	1B
1402/10/16	25,750	25,750	25,750	25,750	(2.83)	16	81K	2B
1402/10/13	26,500	26,500	26,500	26,500	(2.93)	32	100K	3B
1402/10/12	27,300	27,300	27,300	27,300	(2.85)	59	275K	8B
1402/10/11	28,100	28,100	28,100	28,100	(2.94)	563	6M	164B
1402/10/10	28,950	28,950	28,950	28,950	(2.85)	7	13K	390M
1402/10/09	29,800	29,800	29,800	29,800	(2.93)	19	98K	3B
1402/10/06	30,700	30,700	30,700	30,700	(2.85)	7	10K	314M
1402/10/05	31,600	31,600	31,600	31,600	(2.92)	4	25K	774M
1402/10/04	32,550	32,550	32,550	32,550	(2.98)	15	48K	2B
1402/10/03	33,550	33,550	33,550	33,550	(2.89)	74	326K	11B
1402/10/02	34,550	34,550	34,550	34,550	(2.95)	18	90K	3B
1402/09/29	35,600	35,600	35,600	35,600	(2.86)	3	17K	599M
1402/09/28	36,650	36,650	36,650	36,650	(2.91)	3	16K	599M
1402/09/27	37,750	37,750	37,750	37,750	(2.96)	3	5K	202M
1402/09/25	38,900	38,900	38,900	38,900	(2.99)	5	7K	269M
1402/09/22	40,100	40,100	40,100	40,100	(2.91)	10	14K	544M
1402/09/21	41,300	41,300	41,300	41,300	(2.94)	2	3K	113M
1402/09/20	42,550	42,550	42,550	42,550	(2.96)	2	2K	102M
1402/09/19	43,850	43,850	43,850	43,850	(2.99)	5	5K	207M
1402/09/14	45,200	45,200	45,200	45,200	(2.9)	2	2K	106M
1402/09/12	46,550	46,550	46,550	46,550	(2.92)	2	2K	106M
1402/09/11	47,950	47,950	47,950	47,950	(2.94)	3	3K	123M
1402/09/08	49,400	49,400	49,400	49,400	(2.95)	2	4K	188M
1402/09/07	50,900	50,900	50,900	50,900	(2.96)	4	3K	148M
1402/09/06	52,450	52,450	52,450	52,450	(2.96)	2	2K	105M
1402/09/05	54,050	54,050	54,050	54,050	(2.96)	14	204K	11B
1402/09/04	55,700	55,700	55,700	55,700	(2.96)	7	7K	391M
1402/09/01	57,400	57,400	57,400	57,400	(2.96)	8	11K	605M
1402/08/28	59,150	59,150	59,150	59,150	(2.95)	2	2K	118M
1402/08/27	60,950	60,950	60,950	60,950	(2.95)	2	4K	252M
1402/08/21	59,850	59,850	59,850	62,800	(0.32)	9	20K	1B
1402/08/20	61,200	61,200	61,200	63,000	(0.08)	3	11K	662M
1402/08/16	61,250	61,250	61,250	63,050	(0.08)	3	5K	294M
1402/08/15	61,250	61,250	61,250	63,100	0.0	2	3K	173M
1402/08/13	60,500	60,500	60,500	63,100	(0.86)	5	53K	3B
1402/08/08	61,800	61,800	61,800	63,650	(0.08)	3	6K	400M
1402/08/07	61,800	61,800	61,800	63,700	0.0	2	3K	162M
1402/08/06	61,800	61,800	61,800	63,700	0.0	1	11	680K
1402/08/03	60,950	60,950	60,950	63,700	(0.7)	7	42K	3B
1402/08/02	62,250	62,250	62,250	64,150	0.0	1	804	50M
1402/08/01	62,250	62,250	62,250	64,150	0.0	1	804	50M
1402/07/30	62,350	62,350	62,350	64,150	(0.16)	17	16K	983M
1402/07/29	62,600	62,600	62,600	64,250	(0.39)	35	40K	2B
1402/07/26	62,700	62,700	62,700	64,500	(0.15)	25	14K	908M
1402/07/25	66,600	62,800	66,600	64,600	(0.15)	54	41K	3B
1402/07/24	66,100	66,100	66,100	64,700	0.78	45	78K	5B
1402/07/23	66,050	66,050	66,050	64,200	0.08	16	9K	601M
1402/07/22	65,800	65,800	65,800	64,150	0.39	44	44K	3B
1402/07/19	61,700	61,700	65,050	63,900	1.11	138	211K	13B
1402/07/18	63,200	63,200	63,200	63,200	(2.99)	6	6K	402M
1402/07/17	65,150	65,150	65,150	65,150	(2.98)	6	10K	660M
1402/07/16	67,150	67,150	67,150	67,150	(2.96)	4	4K	269M
1402/07/15	69,200	69,200	69,200	69,200	(2.95)	15	19K	1B
1402/07/12	71,300	71,300	71,300	71,300	(2.99)	4	4K	261M
1402/07/10	73,500	73,500	73,500	73,500	(2.97)	2	2K	163M
1402/07/09	75,750	75,750	75,750	75,750	(2.95)	4	2K	170M
1402/07/08	78,050	78,050	78,050	78,050	(2.98)	7	7K	526M
1402/07/05	80,450	80,450	80,450	80,450	(2.96)	8	5K	384M
1402/07/04	82,900	82,900	82,900	82,900	(2.98)	2	1K	100M
1402/07/01	82,900	82,900	82,900	85,450	0.0	1	625	52M
1402/06/28	81,250	81,250	81,250	85,450	(0.06)	6	4K	304M
1402/06/27	82,950	82,950	82,950	85,500	0.0	1	808	67M
1402/06/26	83,000	83,000	83,000	85,500	(0.06)	11	6K	528M
1402/06/22	83,000	83,000	83,000	85,550	0.0	2	634	53M
1402/06/21	83,000	83,000	83,000	85,550	0.0	1	605	50M
1402/06/19	81,500	81,500	81,500	85,550	(0.23)	11	11K	892M
1402/06/18	83,250	83,250	83,250	85,750	(0.06)	3	4K	329M
1402/06/13	83,300	83,300	83,300	85,800	(0.06)	9	5K	376M
1402/06/12	83,350	83,350	83,350	85,850	(0.06)	5	3K	221M
1402/06/11	83,400	83,400	83,400	85,900	(0.06)	15	3K	281M
1402/06/08	84,100	84,100	84,100	85,950	(0.81)	32	61K	5B
1402/06/07	82,900	82,900	82,900	86,650	(0.69)	21	32K	3B
1402/06/06	84,650	84,650	84,650	87,250	0.0	1	1K	85M
1402/06/05	84,650	84,650	84,650	87,250	0.0	1	600	51M
1402/06/04	84,700	84,700	84,700	87,250	(0.06)	9	6K	489M
1402/06/01	84,900	84,900	84,900	87,300	(0.23)	9	19K	2B
1402/05/31	84,950	84,950	84,950	87,500	(0.06)	3	3K	226M
1402/05/30	91,150	85,850	91,150	87,550	(1.07)	138	112K	10B
1402/05/29	87,100	87,100	89,550	88,500	1.78	167	171K	15B
1402/05/28	88,550	87,000	88,550	86,950	1.10	95	85K	8B
1402/05/25	87,700	86,750	87,950	86,000	0.70	81	56K	5B
1402/05/24	86,000	85,100	87,250	85,400	0.77	96	68K	6B
1402/05/23	86,250	82,900	86,400	84,750	1.01	148	132K	11B
1402/05/22	81,900	81,900	86,800	83,900	(0.59)	214	163K	14B
1402/05/21	89,100	84,150	89,100	84,400	(2.71)	272	277K	23B
1402/05/18	88,000	87,000	88,000	86,750	1.52	153	125K	11B
1402/05/17	86,700	81,750	86,750	85,450	1.42	463	690K	59B
1402/05/16	85,850	85,850	85,850	84,250	1.08	39	89K	8B
1402/05/15	84,550	84,550	84,550	83,350	1.52	44	122K	10B
1402/05/14	79,800	79,800	84,700	82,100	(0.18)	381	752K	62B
1402/05/10	82,250	82,250	82,250	82,250	(2.95)	42	166K	14B
1402/05/09	84,750	84,750	84,750	84,750	(2.98)	4	3K	281M
1402/05/08	87,350	87,350	87,350	87,350	(3.0)	2	1K	114M
1402/05/07	90,050	90,050	90,050	90,050	(2.96)	3	3K	225M
1402/05/03	92,800	92,800	92,800	92,800	(2.98)	3	10K	928M
1402/05/02	95,650	95,650	95,650	95,650	(2.99)	1	1K	134M
1402/05/01	95,700	95,700	95,700	98,600	(0.05)	2	2K	191M
1402/04/28	95,850	95,850	95,850	98,650	(0.15)	10	9K	873M
1402/04/27	94,150	94,150	94,150	98,800	(0.3)	9	12K	1B
1402/04/26	96,200	96,200	96,200	99,100	(0.05)	4	3K	272M
1402/04/25	96,200	96,200	96,200	99,150	0.0	3	2K	156M
1402/04/24	96,300	96,300	96,300	99,150	(0.1)	5	7K	709M
1402/04/21	96,300	96,300	96,300	99,250	0.0	4	2K	150M
1402/04/20	96,400	96,400	96,400	99,250	(0.1)	8	8K	750M
1402/04/19	95,000	95,000	95,000	99,350	(0.6)	18	25K	2B
1402/04/18	97,100	97,100	97,100	99,950	(0.15)	4	11K	1B
1402/04/17	97,150	97,150	97,150	100,100	(0.05)	8	5K	441M
1402/04/14	97,200	97,200	97,200	100,150	(0.05)	8	5K	478M
1402/04/13	97,350	97,350	97,350	100,200	(0.15)	13	12K	1B
1402/04/12	97,400	97,400	97,400	100,350	(0.05)	7	4K	397M
1402/04/11	97,900	97,900	97,900	100,400	(0.5)	26	36K	4B
1402/04/10	98,650	98,650	98,650	100,900	(0.79)	26	55K	5B
1402/04/07	99,050	99,050	99,050	101,700	(0.39)	30	26K	3B
1402/04/06	99,600	99,600	99,600	102,100	(0.54)	35	38K	4B
1402/04/05	100,700	100,700	100,700	102,650	(1.11)	94	77K	8B
1402/04/04	106,850	100,650	106,850	103,800	0.05	380	608K	63B
1402/04/03	103,750	103,750	103,750	103,750	2.98	6	5K	524M
1402/03/31	100,750	100,750	100,750	100,750	2.96	10	5K	522M
1402/03/30	97,850	97,850	97,850	97,850	3.00	7	6K	594M
1402/03/29	95,000	95,000	95,000	95,000	2.98	9	6K	578M
1402/03/28	92,250	92,250	92,250	92,250	2.96	8	5K	485M
1402/03/27	89,600	89,600	89,600	89,600	2.99	11	3K	227M
1402/03/23	87,000	87,000	87,000	87,000	2.96	9	6K	519M
1402/03/21	84,500	84,500	84,500	84,500	2.99	6	10K	876M
1402/03/20	82,050	82,050	82,050	82,050	2.95	10	20K	2B
1402/03/17	79,700	79,700	79,700	79,700	2.97	11	15K	1B
1402/03/16	77,400	77,400	77,400	77,400	2.99	16	29K	2B
1402/03/10	75,150	75,150	75,150	75,150	2.95	23	51K	4B
1402/03/03	73,000	73,000	73,000	73,000	2.96	14	43K	3B
1402/02/31	70,900	70,900	70,900	70,900	2.98	19	45K	3B
1402/02/30	68,850	68,850	68,850	68,850	2.99	8	50K	3B
1402/02/24	66,850	66,850	66,850	66,850	2.93	14	50K	3B
1402/02/18	64,950	64,950	64,950	64,950	2.93	14	50K	3B
1402/02/17	63,100	63,100	63,100	63,100	2.94	29	64K	4B
1402/02/13	61,300	61,300	61,300	61,300	2.94	13	69K	4B
1402/02/11	59,550	59,550	59,550	59,550	2.94	19	67K	4B
1402/02/10	57,850	57,850	57,850	57,850	2.94	32	75K	4B
1402/02/04	56,200	56,200	56,200	56,200	2.93	24	37K	2B
1402/01/27	54,600	54,600	54,600	54,600	2.92	36	144K	8B
1402/01/21	53,050	53,050	53,050	53,050	2.91	27	125K	7B
1402/01/14	51,550	51,550	51,550	51,550	3.00	14	20K	1B
1402/01/09	50,050	50,050	50,050	50,050	2.98	14	21K	1B
1402/01/08	48,600	48,600	48,600	48,600	2.97	14	21K	1B
1402/01/07	47,200	47,200	47,200	47,200	2.94	9	22K	1B
1402/01/06	45,850	45,850	45,850	45,850	2.92	10	18K	841M
1402/01/05	44,550	44,550	44,550	44,550	2.89	13	22K	1B
1401/12/28	43,300	43,300	43,300	43,300	2.97	14	23K	987M
1401/12/27	42,050	42,050	42,050	42,050	2.94	23	35K	1B
1401/12/22	40,850	40,850	40,850	40,850	2.90	3	1K	42M
1401/12/21	39,700	39,700	39,700	39,700	2.98	15	45K	2B
1401/12/20	38,550	38,550	38,550	38,550	2.94	150	1M	49B
1401/12/16	37,450	37,450	37,450	37,450	2.88	39	152K	6B
1401/12/15	36,400	36,400	36,400	36,400	2.97	2	168	6M
1401/12/14	35,350	35,350	35,350	35,350	2.91	2	144	5M
1401/12/13	34,350	34,350	34,350	34,350	3.00	2	148	5M
1401/12/10	33,350	33,350	33,350	33,350	2.93	3	106	4M
1401/12/09	32,400	32,400	32,400	32,400	2.86	2	100	3M
1401/12/08	31,500	31,500	31,500	31,500	2.94	3	100	3M
1401/12/07	30,600	30,600	30,600	30,600	2.86	1	100	3M
1401/12/06	29,750	29,750	29,750	29,750	2.94	3	216	6M
1401/12/03	28,900	28,900	28,900	28,900	2.85	2	1K	29M
1401/12/02	28,100	28,100	28,100	28,100	2.93	3	4K	116M
1401/12/01	27,300	27,300	27,300	27,300	2.82	2	2K	55M
1401/11/30	26,550	26,550	26,550	26,550	2.91	1	2K	53M
1401/11/26	25,800	25,800	25,800	25,800	2.99	4	2K	59M
1401/11/25	25,050	25,050	25,050	25,050	2.87	1	2K	50M
1401/11/24	24,350	24,350	24,350	24,350	2.96	2	2K	49M
1401/11/23	23,650	23,650	23,650	23,650	2.83	7	58K	1B
1401/11/19	23,000	23,000	23,000	23,000	2.91	1	2K	46M
1401/11/18	22,350	22,350	22,350	22,350	3.00	2	2K	51M
1401/11/17	21,700	21,700	21,700	21,700	2.84	1	2K	43M
1401/11/16	21,100	21,100	21,100	21,100	2.88	1	3K	55M
1401/11/12	20,510	20,510	20,510	20,510	2.96	7	1K	31M
1401/11/11	19,920	19,920	19,920	19,920	3.00	5	2K	45M
1401/11/10	19,340	19,340	19,340	19,340	2.98	2	171	3M
1401/11/08	18,780	18,780	18,780	18,780	2.96	1	2K	45M
1401/11/05	18,240	18,240	18,240	18,240	2.99	2	3K	47M
1401/11/04	17,710	17,710	17,710	17,710	2.97	3	3K	45M
1401/11/02	17,200	17,200	17,200	17,200	2.99	4	3K	43M
1401/10/13	410,750	410,750	410,750	410,750	3.00	12	6K	2B
1401/10/12	398,800	398,800	398,800	398,800	3.00	10	5K	2B
1401/10/11	387,200	387,200	387,200	387,200	2.99	5	2K	647M
1401/10/10	375,950	375,950	375,950	375,950	3.00	8	1K	402M
1401/10/04	365,000	365,000	365,000	365,000	2.99	15	4K	1B
1401/10/03	354,400	354,400	354,400	354,400	2.99	2	21	7M
1401/09/30	354,350	354,350	354,350	344,100	0.01	2	140	50M
1401/09/29	353,450	353,450	353,450	344,050	0.25	4	2K	871M
1401/09/28	352,200	352,200	352,200	343,200	0.37	7	4K	1B
1401/09/27	352,150	352,150	352,150	341,950	0.01	3	110	39M
1401/09/26	351,400	351,400	351,400	341,900	0.21	1	2K	703M
1401/09/23	349,700	349,700	349,700	341,200	0.49	13	5K	2B
1401/09/22	349,500	349,500	349,500	339,550	0.06	6	608	212M
1401/09/21	349,500	349,500	349,500	339,350	0.0	1	1	350K
1401/09/19	356,150	356,150	356,150	339,350	0.04	3	280	100M
1401/09/16	349,350	349,350	349,350	339,200	0.0	1	16	6M
1401/09/15	349,300	349,300	349,300	339,200	0.01	3	81	28M
1401/09/14	348,350	348,350	348,350	339,150	0.27	3	3K	938M
1401/09/13	347,550	347,550	347,550	338,250	0.24	10	2K	813M
1401/09/12	347,550	347,550	347,550	337,450	0.0	1	30	10M
1401/09/09	345,700	345,700	345,700	337,450	0.54	15	5K	2B
1401/09/08	344,250	344,250	344,250	335,650	0.42	15	4K	1B
1401/09/07	344,050	344,050	344,050	334,250	0.06	6	537	185M
1401/09/06	342,250	342,250	342,250	334,050	0.53	16	5K	2B
1401/09/05	341,800	341,800	341,800	332,300	0.14	11	1K	476M
1401/09/02	340,100	340,000	340,100	331,850	0.50	33	5K	2B
1401/09/01	340,100	340,100	340,100	330,200	0.0	1	35	12M
1401/08/30	339,500	339,500	339,500	330,200	0.17	11	2K	588M
1401/08/29	339,250	339,250	339,250	329,650	0.08	6	752	255M
1401/08/28	339,200	339,200	339,200	329,400	0.02	4	216	73M
1401/08/25	336,200	336,200	336,200	329,350	0.89	23	9K	3B
1401/08/24	335,600	335,600	335,600	326,450	0.18	11	2K	645M
1401/08/23	335,150	335,150	335,150	325,850	0.14	13	1K	466M
1401/08/22	333,950	333,950	333,950	325,400	0.35	19	4K	1B
1401/08/21	313,250	313,250	332,550	324,250	0.42	143	20K	7B
1401/08/18	316,050	316,050	330,000	322,900	(0.89)	106	11K	3B
1401/08/17	341,650	321,800	341,650	325,800	(1.79)	225	23K	8B
1401/08/16	338,350	337,100	338,350	331,750	0.99	103	10K	4B
1401/08/15	334,500	334,500	334,500	328,500	1.14	37	12K	4B
1401/08/14	312,250	312,250	331,550	324,800	0.90	55	13K	4B
1401/08/11	327,700	326,800	327,700	321,900	1.16	74	13K	4B
1401/08/10	327,150	327,150	327,150	318,200	0.17	12	2K	606M
1401/08/09	326,800	307,800	326,800	317,650	0.11	349	73K	23B
1401/08/08	317,300	317,300	317,300	317,300	2.99	6	603	191M
1401/08/07	308,100	308,100	308,100	308,100	2.99	8	602	185M
1401/08/04	299,150	299,150	299,150	299,150	3.00	6	1K	300M
1401/08/03	290,450	290,450	290,450	290,450	3.00	6	2K	609M
1401/08/02	282,000	282,000	282,000	282,000	4.99	7	1K	299M
1401/08/01	275,550	275,550	275,550	268,600	0.39	11	5K	1B
1401/07/30	275,400	275,400	275,400	267,550	0.06	5	589	162M
1401/07/27	275,350	275,350	275,350	267,400	0.02	4	165	45M
1401/07/26	275,300	275,300	275,300	267,350	0.02	5	120	33M
1401/07/25	275,050	275,050	275,050	267,300	0.09	4	1K	309M
1401/07/24	279,350	279,350	279,350	267,050	0.38	9	3K	809M
1401/07/23	273,150	273,150	273,150	266,050	0.32	11	4K	1B
1401/07/20	272,500	272,500	272,500	265,200	0.23	10	3K	752M
1401/07/19	272,450	272,450	272,450	264,600	0.02	2	120	33M
1401/07/18	272,400	272,400	272,400	264,550	0.02	4	125	34M
1401/07/17	272,400	272,400	272,400	264,500	0.0	2	52	14M
1401/07/16	272,000	272,000	272,000	264,500	0.15	10	2K	548M
1401/07/12	276,200	276,200	276,200	264,100	0.40	16	3K	850M
1401/07/11	270,800	270,800	270,800	263,050	0.04	3	471	128M
1401/07/10	270,450	270,450	270,450	262,950	0.13	5	2K	484M
1401/07/09	270,400	270,400	270,400	262,600	0.02	3	297	80M
1401/07/06	270,100	270,100	270,100	262,550	0.11	4	2K	427M
1401/07/04	269,250	269,250	269,250	262,250	0.31	14	4K	1B
1401/07/02	268,550	268,550	268,550	261,450	0.27	10	3K	926M
1401/06/30	267,350	267,350	267,350	260,750	0.44	24	6K	1B
1401/06/29	252,850	252,850	252,850	259,600	(0.4)	23	5K	1B
1401/06/28	253,850	253,850	253,850	260,650	(0.4)	15	5K	1B
1401/06/27	254,950	254,950	254,950	261,700	(0.42)	14	5K	1B
1401/06/23	255,950	255,950	255,950	262,800	(0.4)	21	5K	1B
1401/06/22	256,800	256,800	256,800	263,850	(0.32)	8	4K	1B
1401/06/21	257,900	257,900	257,900	264,700	(0.43)	7	5K	1B
1401/06/20	257,950	257,950	257,950	265,850	(0.02)	2	325	84M
1401/06/19	257,950	257,950	257,950	265,900	0.0	2	40	10M
1401/06/16	257,950	257,950	257,950	265,900	0.0	3	70	18M
1401/06/15	258,350	258,300	258,350	265,900	(0.13)	25	2K	410M
1401/06/14	263,450	263,450	275,300	266,250	(1.95)	151	24K	6B
1401/06/13	280,150	271,000	280,150	271,550	(2.79)	415	73K	20B
1401/06/12	275,100	275,100	285,000	279,350	(1.5)	244	35K	10B
1401/06/09	297,000	280,100	297,300	283,600	(1.78)	218	57K	16B
1401/06/08	282,950	282,950	300,450	288,750	(1.01)	600	129K	37B
1401/06/07	287,650	287,650	287,650	291,700	(1.62)	44	18K	5B
1401/06/06	290,700	290,700	290,700	296,500	(1.06)	49	12K	3B
1401/06/05	300,000	291,000	309,000	299,666	29966500.00	199	200K	60B
1401/04/11	1	1	1	1	0.0	1	744	744
1397/07/11	75	75	75	69	0.0	1	1K	75K
1396/02/25	194	194	194	194	9.60	1	3K	517K
1394/10/02	577	577	577	577	4.91	1	3K	2M
1393/06/16	3,000	3,000	3,000	3,000	900.00	1	666	2M