Bermuda Stock Exchange

Cumberland House, 6th Floor, 1 Victoria Street, Hamilton HM 11,Bermuda

www.aoreltd.com

Listed Since: 2009/03/09
BSX Ticker: AORE.BH
Currency: USD
Other Ticker: AOREF
CUSIP: G54624203
ISIN: BMG546242030
Bloomberg Global ID: BBG000SM9FJ7
Telephone: 441 294-3962
Email: info@aoreltd.com

American Overseas Group Limited (the “Company”) is a Bermuda based insurance holding company that is tax resident in the United Kingdom. The Company writes non-standard auto insurance through its U.S. subsidiaries. The Company also operates as a professional reinsurer through subsidiaries in Barbados and provides management services in the U.S.

American Overseas Group Limited was formed in Bermuda in 1998. Initially, the Company conducted all of its operations through American Overseas Reinsurance Company Limited (“AORE”) which was also formed in Bermuda in 1998. AORE operated as a mono-line financial guarantee reinsurance company for approximately ten years. AORE’s insured par peaked at $48.7 billion in early 2008. In connection with the financial crisis, AORE ceased writing financial guarantee business and entered voluntary run-off in early 2009. By the end of 2012 insured par had declined to $9.2 billion, at which time AORE re-domesticated to Barbados and emerged from run-off as a Property & Casualty reinsurance company.

In October 2014 AOG acquired Orpheus Group Ltd. Orpheus is a specialty writer of non-standard auto business in the U.S. In addition, Orpheus provides specialty risk transfer, reinsurance and management services through its operating subsidiaries in the U.S. and Barbados. Orpheus derives the vast majority of its income from management fees earned in connection with providing these services. The acquisition completed the Company’s transition to a Property & Casualty insurance holding company. Following the acquisition, the Company had 41 employees in Bermuda and the U.S.

In April 2020 AORE executed a final commutation of its remaining financial guarantee liabilities, and now operates solely as a Property & Casualty affiliate reinsurer. As a result of various outsourcing arrangements since 2014, the Company currently has 19 employees in the U.S.

The Company’s ticker symbol on the OTC Pink Sheets, which was previously AORE.PK, was changed effective 16 October, 2014 to “AOREF.PK”. The Company’s ticker symbol with the Bermuda Stock Exchange is “AORE.BH.” Further information is available on the Company’s website www.aoreltd.com.

The Company has been granted a waiver under the BSX Listing Regulations, Section IIIA, Regulation 4.10 and, as such, trading in the listed securities is open to the general public

Other Market Trading History

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2023/03/10	180.00	175.00	180.00	6.00
2023/02/28	180.00	215.00	175.00	17.00
2023/02/21	180.00	200.00	180.00	4.00
2023/02/14	190.00	200.00	190.00	25.00
2023/02/13	200.00	200.00	200.00	15.00
2023/01/25	175.00	215.00	175.00	1.00
2023/01/11	202.00	215.00	202.00	7.00
2022/12/30	202.00	225.00	202.00	7.00
2022/12/21	235.00	225.00	225.00	12.00
2022/12/16	250.00	270.00	250.00	3.00
2022/11/28	270.00	270.00	270.00	10.00
2022/10/25	285.00	550.00	285.00	214.00
2022/09/13	200.00	294.99	200.00	15.00
2022/08/15	195.00	249.91	195.00	3.00
2022/08/10	195.00	249.91	195.00	1.00
2022/07/26	195.00	249.91	195.00	2.00
2022/07/01	210.00	249.91	210.00	1.00
2022/03/11	190.01	249.91	190.01	21.00
2021/12/23	225.00	250.00	186.00	6.00
2021/12/01	175.00	279.99	175.00	15.00
2021/11/29	211.00	279.99	211.00	29.00
2021/11/19	212.00	212.00	211.00	2.00
2021/11/16	212.01	279.99	212.01	1.00
2021/10/01	280.00	280.00	280.00	10.00
2021/09/30	280.00	300.00	280.00	5.00
2021/08/09	300.00	575.00	300.00	58.00
2021/08/04	300.00	600.00	300.00	157.00
2021/08/03	299.99	300.00	299.99	262.00
2021/06/21	151.01	300.00	151.01	3.00
2021/04/30		300.00	300.00	10.00
2021/04/28		300.00	300.00	10.00
2021/04/27		300.00	300.00	10.00
2021/04/26		300.00	300.00	10.00
2021/04/23		300.00	300.00	10.00
2021/04/22		300.00	300.00	10.00
2021/04/16		300.00	300.00	10.00
2021/04/09		300.00	300.00	10.00
2021/04/08		300.00	300.00	10.00
2021/04/07		300.00	300.00	10.00
2021/04/02		299.99	300.00	10.00
2021/04/01		299.99	300.00	10.00
2021/03/26		299.99	300.00	10.00
2021/03/25		299.99	300.00	10.00
2021/03/24		299.99	300.00	10.00
2021/03/23		299.99	300.00	10.00
2021/03/22		300.00	300.00	10.00
2021/03/19		300.00	300.00	10.00
2021/03/18		300.00	300.00	10.00
2021/03/17	300.00	300.00	300.00	10.00
2021/03/16		300.00	300.00	10.00
2021/03/15		300.00	300.00	10.00
2021/03/12		300.00	300.00	10.00
2021/03/11	300.00	300.00	300.00	10.00
2021/03/10		300.00	140.01	1.00
2021/03/09		300.00	140.01	1.00
2021/03/08		300.00	140.01	1.00
2021/03/05	140.01	300.00	140.01	1.00
2021/03/04		300.00	150.00	1.00
2021/03/03	150.00	300.00	150.00	1.00
2021/03/02		300.00	100.00	3.00
2021/03/01		300.00	100.00	3.00
2021/02/26	100.00	300.00	100.00	3.00
2021/02/25		300.00	300.00	22.00
2021/02/24		300.00	300.00	22.00
2021/02/23		300.00	300.00	22.00
2021/02/22	299.00	300.00	300.00	22.00
2021/02/19		299.00	300.00	10.00
2021/02/18		299.00	300.00	10.00
2021/02/17		299.00	300.00	10.00
2021/02/16		300.00	300.00	10.00
2021/02/15		300.00	300.00	10.00
2021/02/12		300.00	300.00	10.00
2021/02/11	300.00	300.00	300.00	10.00
2021/02/10		299.00	299.99	3.00
2021/02/09		300.00	299.99	3.00
2021/02/08	299.99	300.00	299.99	3.00
2021/02/05		300.00	300.00	10.00
2021/02/04	300.00	300.00	300.00	10.00
2021/02/03		300.00	280.00	10.00
2021/02/02	280.00	300.00	280.00	10.00
2021/02/01		300.00	280.00	10.00
2021/01/29	280.00	300.00	280.00	10.00
2021/01/28		280.00	280.00	10.00
2021/01/27		280.00	280.00	10.00
2021/01/26		300.00	280.00	10.00
2021/01/25		300.00	280.00	10.00
2021/01/22		300.00	280.00	10.00
2021/01/21		300.00	280.00	10.00
2021/01/20		300.00	280.00	10.00
2021/01/19	280.00	300.00	280.00	10.00
2021/01/18		300.00	280.00	10.00
2021/01/15		300.00	280.00	10.00
2021/01/14		300.00	280.00	10.00
2021/01/13	280.00	300.00	280.00	10.00
2021/01/12		280.00	100.00	1.00
2021/01/11		280.00	100.00	1.00
2021/01/08		280.00	100.00	1.00
2021/01/07		280.00	100.00	1.00
2021/01/06		280.00	100.00	1.00
2021/01/05		280.00	100.00	1.00
2021/01/04		280.00	100.00	1.00
2021/01/01	100.00	280.00	100.00	1.00
2020/12/31	100.00	280.00	100.00	1.00
2020/12/30		280.00	280.00	10.00
2020/12/29		280.00	280.00	10.00
2020/12/25		280.00	280.00	10.00
2020/12/24		280.00	280.00	10.00
2020/12/23		280.00	280.00	10.00
2020/12/22		280.00	280.00	10.00
2020/12/17		280.00	280.00	10.00
2020/12/16		280.00	280.00	10.00
2020/12/15		280.00	280.00	10.00
2020/12/14		280.00	280.00	10.00
2020/12/11	280.00	500.00	280.00	10.00
2020/12/10		280.00	260.00	7.00
2020/12/09		300.00	260.00	7.00
2020/12/08	260.00	300.00	260.00	7.00
2020/12/07	280.00	300.00	280.00	10.00
2020/12/04		280.00	280.00	10.00
2020/12/03		280.00	280.00	10.00
2020/12/02		280.00	280.00	10.00
2020/12/01		280.00	280.00	10.00
2020/11/30		280.00	280.00	10.00
2020/11/27		280.00	280.00	10.00
2020/11/26		280.00	280.00	10.00
2020/11/25		280.00	280.00	10.00
2020/11/24		280.00	280.00	10.00
2020/11/23		280.00	280.00	10.00
2020/11/20		280.00	280.00	10.00
2020/11/19		280.00	280.00	10.00
2020/11/18		280.00	280.00	10.00
2020/11/17		280.00	280.00	10.00
2020/11/16		280.00	280.00	10.00
2020/11/13		300.00	280.00	10.00
2020/11/12		500.00	280.00	10.00
2020/11/11		500.00	280.00	10.00
2020/11/10	280.00	500.00	280.00	10.00
2020/11/09		280.00	280.00	5.00
2020/11/06		500.00	280.00	5.00
2020/11/05	280.00	300.00	280.00	5.00
2020/11/04		280.00	280.00	10.00
2020/11/03		280.00	280.00	10.00
2020/11/02		280.00	280.00	10.00
2020/10/30		280.00	280.00	10.00
2020/10/29	280.00	280.00	280.00	10.00
2020/10/28		280.00	175.00	7.00
2020/10/27		280.00	175.00	7.00
2020/10/26		280.00	175.00	7.00
2020/10/23		280.00	175.00	7.00
2020/10/22		280.00	175.00	7.00
2020/10/21		280.00	175.00	7.00
2020/10/20		280.00	175.00	7.00
2020/10/19		280.00	175.00	7.00
2020/10/16		280.00	175.00	7.00
2020/10/13	175.00	310.00	175.00	7.00
2020/10/12	300.00	310.00	300.00	11.00
2020/10/09	280.00	300.00	280.00	5.00
2020/10/08		280.00	280.00	5.00
2020/10/07		280.00	280.00	5.00
2020/10/06		280.00	280.00	5.00
2020/10/05		280.00	280.00	5.00
2020/10/02		280.00	280.00	5.00
2020/10/01		280.00	280.00	5.00
2020/09/30	280.00	310.00	280.00	5.00
2020/09/29	280.00	325.00	280.00	5.00
2020/09/28		280.00	325.00	2.00
2020/09/25		280.00	325.00	2.00
2020/09/24		280.00	325.00	2.00
2020/09/23		300.00	325.00	2.00
2020/09/22		300.00	325.00	2.00
2020/09/18		300.00	325.00	2.00
2020/09/17		300.00	325.00	2.00
2020/09/16		300.00	325.00	2.00
2020/09/10		325.00	325.00	2.00
2020/09/09	325.00	300.00	325.00	2.00
2020/09/08		325.00	325.00	10.00
2020/09/04	325.00	500.00	325.00	10.00
2020/09/03		400.00	300.00	65.00
2020/09/02		400.00	300.00	65.00
2020/09/01		300.00	300.00	65.00
2020/08/31		400.00	300.00	65.00
2020/08/28		400.00	300.00	65.00
2020/08/27		300.00	300.00	65.00
2020/08/26		300.00	300.00	65.00
2020/08/25	300.00	300.00	300.00	65.00
2020/08/24		400.00	300.00	30.00
2020/08/21	300.00	350.00	300.00	30.00
2020/08/20		310.00	310.00	3.00
2020/08/19	310.00	380.00	310.00	3.00
2020/08/18		310.00	300.00	164.00
2020/08/17		310.00	300.00	164.00
2020/08/11	300.00	310.00	300.00	20.00
2020/08/10	300.00	310.00	300.00	16.00
2020/08/07		310.00	300.00	56.00
2020/08/06	250.00	400.00	300.00	56.00
2020/08/05		375.00	300.00	35.00
2020/08/04		375.00	300.00	35.00
2020/08/03	300.00	400.00	300.00	35.00
2020/07/29		400.00	300.00	49.00
2020/07/28		400.00	300.00	49.00
2020/07/27		400.00	300.00	49.00
2020/07/23		400.00	300.00	49.00
2020/07/22		400.00	300.00	49.00
2020/07/21		400.00	300.00	49.00
2020/07/20	300.00	400.00	300.00	49.00
2020/07/17	300.00	400.00	300.00	5.00
2020/07/16		400.00	350.00	5.00
2020/07/14		400.00	350.00	5.00
2020/07/13		400.00	350.00	5.00
2020/07/10		400.00	350.00	5.00
2020/07/09		400.00	350.00	5.00
2020/07/08		400.00	350.00	5.00
2020/07/07		400.00	350.00	5.00
2020/07/06		400.00	350.00	5.00
2020/07/03		400.00	350.00	5.00
2020/07/02		400.00	350.00	5.00
2020/07/01		400.00	350.00	5.00
2020/06/30	350.00	400.00	350.00	5.00
2020/06/26	100.00	450.00	100.00	1.00
2020/06/25	400.00	450.00	400.00	5.00
2020/06/24		400.00	350.00	2.00
2020/06/12		350.00	250.00	1.00
2020/06/11		350.00	250.00	1.00
2020/06/10		350.00	250.00	1.00
2020/06/09		350.00	250.00	1.00
2020/06/08		350.00	250.00	1.00
2020/06/05		350.00	250.00	1.00
2020/06/04	250.00	350.00	250.00	1.00
2020/06/03		300.00	275.00	5.00
2020/06/02		300.00	275.00	5.00
2020/06/01	275.00	300.00	275.00	5.00
2020/05/29		275.00	275.00	1.00
2020/05/28		275.00	275.00	1.00
2020/05/27		275.00	275.00	1.00
2020/05/26		275.00	275.00	1.00
2020/05/25		275.00	275.00	1.00
2020/05/22		275.00	275.00	1.00
2020/05/21		275.00	275.00	1.00
2020/05/20		275.00	275.00	1.00
2020/05/19		275.00	275.00	1.00
2020/05/18	275.00	275.00	275.00	1.00
2020/05/15		275.00	100.00	6.00
2020/05/14		275.00	100.00	6.00
2020/05/13		275.00	100.00	6.00
2020/05/12		275.00	100.00	6.00
2020/05/11		275.00	100.00	6.00
2020/05/08		275.00	100.00	6.00
2020/05/07		275.00	100.00	6.00
2020/05/06		275.00	100.00	6.00
2020/05/05		275.00	100.00	6.00
2020/05/04		275.00	100.00	6.00
2020/05/01	100.00	275.00	100.00	6.00
2020/04/30		475.00	300.00	91.00
2020/04/29		475.00	300.00	91.00
2020/04/28		475.00	300.00	91.00
2020/04/27		475.00	300.00	91.00
2020/04/24		375.00	300.00	91.00
2020/04/23		375.00	300.00	91.00
2020/04/22		375.00	300.00	91.00
2020/04/21		375.00	300.00	91.00
2020/04/20		375.00	300.00	91.00
2020/04/17		375.00	300.00	91.00
2020/04/16		375.00	300.00	91.00
2020/04/15		375.00	300.00	91.00
2020/04/14		375.00	300.00	91.00
2020/04/13		375.00	300.00	91.00
2020/04/10		375.00	300.00	91.00
2020/04/09		375.00	300.00	91.00
2020/04/08		375.00	300.00	91.00
2020/04/07		375.00	300.00	91.00
2020/04/06		375.00	300.00	91.00
2020/04/03		375.00	300.00	91.00
2020/04/02		375.00	300.00	91.00
2020/04/01		375.00	300.00	91.00
2020/03/31		375.00	300.00	91.00
2020/03/30		375.00	300.00	91.00
2020/03/27		375.00	300.00	91.00
2020/03/26		375.00	300.00	91.00
2020/03/25		375.00	300.00	91.00
2020/03/24		375.00	300.00	91.00
2020/03/23		375.00	300.00	91.00
2020/03/20		375.00	300.00	91.00
2020/03/19		375.00	300.00	91.00
2020/03/18	250.00	375.00	300.00	91.00
2020/03/17	100.00	375.00	310.00	88.00
2020/03/16		375.00	310.00	1.00
2020/03/13		375.00	310.00	1.00
2020/03/12		375.00	310.00	1.00
2020/03/11		375.00	310.00	1.00
2020/03/10		375.00	310.00	1.00
2020/03/09		375.00	310.00	1.00
2020/03/06		375.00	310.00	1.00
2020/03/05		375.00	310.00	1.00
2020/03/04		375.00	310.00	1.00
2020/03/03		375.00	310.00	1.00
2020/03/02		375.00	310.00	1.00
2020/02/28		375.00	310.00	1.00
2020/02/27		375.00	310.00	1.00
2020/02/26		375.00	310.00	1.00
2020/02/25	310.00	375.00	310.00	1.00
2020/02/24		375.00	375.00	1.00
2020/02/21		375.00	375.00	1.00
2020/02/20		375.00	375.00	1.00
2020/02/19		375.00	375.00	1.00
2020/02/18		375.00	375.00	1.00
2020/02/17		375.00	375.00	1.00
2020/02/14		375.00	375.00	1.00
2020/02/13		375.00	375.00	1.00
2020/02/12		375.00	375.00	1.00
2020/02/11	375.00	375.00	375.00	1.00
2020/02/10		375.00	250.00	10.00
2020/02/07		375.00	250.00	10.00
2020/02/06		375.00	250.00	10.00
2020/02/05		375.00	250.00	10.00
2020/02/04		375.00	250.00	10.00
2020/02/03		375.00	250.00	10.00
2020/01/31		375.00	250.00	10.00
2020/01/30		375.00	250.00	10.00
2020/01/29		375.00	250.00	10.00
2020/01/28		375.00	250.00	10.00
2020/01/27		375.00	250.00	10.00
2020/01/24		375.00	250.00	10.00
2020/01/23		375.00	250.00	10.00
2020/01/22		375.00	250.00	10.00
2020/01/21		375.00	250.00	10.00
2020/01/20		375.00	250.00	10.00
2020/01/17		375.00	250.00	10.00
2020/01/16		375.00	250.00	10.00
2020/01/15		375.00	250.00	10.00
2020/01/14		375.00	250.00	10.00
2020/01/13		375.00	250.00	10.00
2020/01/10	250.00	375.00	250.00	10.00
2020/01/09		375.00	325.00	3.00
2020/01/08		375.00	325.00	3.00
2020/01/07		375.00	325.00	3.00
2020/01/06		375.00	325.00	3.00
2020/01/03		375.00	325.00	3.00
2020/01/02		375.00	325.00	3.00
2020/01/01		375.00	325.00	3.00
2019/12/31		375.00	325.00	3.00
2019/12/30	325.00	375.00	325.00	3.00
2019/12/27		375.00	315.00	26.00
2019/12/25		375.00	315.00	26.00
2019/12/24		375.00	315.00	26.00
2019/12/23		425.00	315.00	26.00
2019/12/20		425.00	315.00	26.00
2019/12/19		425.00	315.00	26.00
2019/12/18	315.00	425.00	315.00	26.00
2019/12/17	390.00	400.00	390.00	20.00
2019/12/16		400.00	400.00	9.00
2019/12/13		400.00	400.00	9.00
2019/12/12		400.00	400.00	9.00
2019/12/11		425.00	400.00	9.00
2019/12/10	400.00	400.00	400.00	9.00
2019/12/09	399.00	425.00	400.00	11.00
2019/11/13		399.00	395.90	25.00
2019/11/12		399.00	395.90	25.00
2019/11/08		399.00	395.90	25.00
2019/11/07		399.00	395.90	25.00
2019/11/06		399.00	395.90	25.00
2019/11/05		399.00	395.90	25.00
2019/11/01		399.00	395.90	25.00
2019/10/31		399.00	395.90	25.00
2019/10/30		399.00	395.90	25.00
2019/10/29		399.00	395.90	25.00
2019/10/28		399.00	395.90	25.00
2019/10/25		399.00	395.90	25.00
2019/10/24		399.00	395.90	25.00
2019/10/23		399.00	395.90	25.00
2019/10/22		399.00	395.90	25.00
2019/10/21		399.00	395.90	25.00
2019/10/18		399.00	395.90	25.00
2019/10/17		399.00	395.90	25.00
2019/10/16		399.00	395.90	25.00
2019/10/15		399.00	395.90	25.00
2019/10/14		399.00	395.90	25.00
2019/10/11		399.00	395.90	25.00
2019/10/10		399.00	395.90	25.00
2019/10/09		399.00	395.90	25.00
2019/10/08		399.00	395.90	25.00
2019/10/07		399.00	395.90	25.00
2019/10/04		399.00	395.90	25.00
2019/10/03		399.00	395.90	25.00
2019/10/02		399.00	395.90	25.00
2019/10/01		399.00	395.90	25.00
2019/09/30	370.00	399.00	395.90	25.00
2019/09/27		370.00	367.15	55.00
2019/09/26		370.00	367.15	55.00
2019/09/25		370.00	367.15	55.00
2019/09/24		370.00	367.15	55.00
2019/09/23		370.00	367.15	55.00
2019/09/20		370.00	367.15	55.00
2019/09/19		370.00	367.15	55.00
2019/09/18		370.00	367.15	55.00
2019/09/17		370.00	367.15	55.00
2019/09/16		370.00	367.15	55.00
2019/09/13		370.00	367.15	55.00
2019/09/12		370.00	367.15	55.00
2019/09/11		370.00	367.15	55.00
2019/09/10		370.00	367.15	55.00
2019/09/09		370.00	367.15	55.00
2019/09/06		370.00	367.15	55.00
2019/09/05	350.00	370.00	350.00	25.00
2019/07/16		370.00	300.00	1.00
2019/07/15		370.00	300.00	1.00
2019/07/12		370.00	300.00	1.00
2019/07/11		370.00	300.00	1.00
2019/07/10		370.00	300.00	1.00
2019/07/09		370.00	300.00	1.00
2019/07/08		370.00	300.00	1.00
2019/07/05		370.00	300.00	1.00
2019/07/04		370.00	300.00	1.00
2019/07/03		370.00	300.00	1.00
2019/07/02		370.00	300.00	1.00
2019/07/01		370.00	300.00	1.00
2019/06/28		370.00	300.00	1.00
2019/06/27		370.00	300.00	1.00
2019/06/26		370.00	300.00	1.00
2019/06/25		370.00	300.00	1.00
2019/06/24		370.00	300.00	1.00
2019/06/21		370.00	300.00	1.00
2019/06/20		370.00	300.00	1.00
2019/06/19		370.00	300.00	1.00
2019/06/18		370.00	300.00	1.00
2019/06/14		370.00	300.00	1.00
2019/06/13		370.00	300.00	1.00
2019/06/12		370.00	300.00	1.00
2019/06/11		370.00	300.00	1.00
2019/06/10		370.00	300.00	1.00
2019/06/07		370.00	300.00	1.00
2019/06/06		370.00	300.00	1.00
2019/06/05		370.00	300.00	1.00
2019/06/04		370.00	300.00	1.00
2019/06/03		370.00	300.00	1.00
2019/05/31	300.00	370.00	300.00	1.00
2019/05/30		370.00	350.00	5.00
2019/05/29		370.00	350.00	5.00
2019/05/28		370.00	350.00	5.00
2019/05/27		370.00	350.00	5.00
2019/05/24		370.00	350.00	5.00
2019/05/23		370.00	350.00	5.00
2019/05/22		370.00	350.00	5.00
2019/05/21		370.00	350.00	5.00
2019/05/20		375.00	350.00	5.00
2019/05/17		375.00	350.00	5.00
2019/05/16		375.00	350.00	5.00
2019/05/15		375.00	350.00	5.00
2019/05/14		375.00	350.00	5.00
2019/05/13		375.00	350.00	5.00
2019/05/10		375.00	350.00	5.00
2019/05/09		375.00	350.00	5.00
2019/05/08		375.00	350.00	5.00
2019/05/07		375.00	350.00	5.00
2019/05/06		375.00	350.00	5.00
2019/05/03		375.00	350.00	5.00
2019/05/02		375.00	350.00	5.00
2019/05/01		375.00	350.00	5.00
2019/04/30	350.00	375.00	350.00	5.00
2019/04/29		350.00	350.00	5.00
2019/04/26		350.00	350.00	5.00
2019/04/25		350.00	350.00	5.00
2019/04/24		350.00	350.00	5.00
2019/04/23		350.00	350.00	5.00
2019/04/22	350.00	350.00	350.00	5.00
2019/04/19		350.00	225.00	6.00
2019/04/18		350.00	225.00	6.00
2019/04/17		350.00	225.00	6.00
2019/04/16		350.00	225.00	6.00
2019/04/15		350.00	225.00	6.00
2019/04/12		350.00	225.00	6.00
2019/04/11		350.00	225.00	6.00
2019/04/10		350.00	225.00	6.00
2019/04/09		350.00	225.00	6.00
2019/04/08		350.00	225.00	6.00
2019/04/05		350.00	225.00	6.00
2019/04/04		350.00	225.00	6.00
2019/04/03		350.00	225.00	6.00
2019/04/02		350.00	225.00	6.00
2019/04/01		350.00	225.00	6.00
2019/03/29		350.00	225.00	6.00
2019/03/28		350.00	225.00	6.00
2019/03/27		350.00	225.00	6.00
2019/03/26		350.00	225.00	6.00
2019/03/25		350.00	225.00	6.00
2019/03/22		350.00	225.00	6.00
2019/03/21		350.00	225.00	6.00
2019/03/20		350.00	225.00	6.00
2019/03/19		350.00	225.00	6.00
2019/03/18		350.00	225.00	6.00
2019/03/15		350.00	225.00	6.00
2019/03/14	225.00	350.00	225.00	6.00
2019/03/12		250.00	200.00	1.00
2019/03/11		350.00	200.00	1.00
2019/03/08		350.00	200.00	1.00
2019/03/07		350.00	200.00	1.00
2019/03/06		350.00	200.00	1.00
2019/03/05		350.00	200.00	1.00
2019/03/04		350.00	200.00	1.00
2019/03/01		350.00	200.00	1.00
2019/02/28		350.00	200.00	1.00
2019/02/27		350.00	200.00	1.00
2019/02/26		350.00	200.00	1.00
2019/02/25		350.00	200.00	1.00
2019/02/22	200.00	350.00	200.00	1.00
2019/02/21		350.00	300.00	12.00
2019/02/20		350.00	300.00	12.00
2019/02/19		350.00	300.00	12.00
2019/02/18	300.00	395.00	300.00	12.00
2019/02/15	300.00	395.00	300.00	12.00
2019/02/13		300.00	209.80	3.00
2019/02/12		300.00	209.80	3.00
2019/02/11		300.00	209.80	3.00
2019/02/08		300.00	209.80	3.00
2019/02/07		300.00	209.80	3.00
2019/02/06		300.00	209.80	3.00
2019/02/05		300.00	209.80	3.00
2019/02/04		300.00	209.80	3.00
2019/02/01		300.00	209.80	3.00
2019/01/31		300.00	209.80	3.00
2019/01/30		300.00	209.80	3.00
2019/01/29		300.00	209.80	3.00
2019/01/28		300.00	209.80	3.00
2019/01/25		300.00	209.80	3.00
2019/01/24		300.00	209.80	3.00
2019/01/23		300.00	209.80	3.00
2019/01/22		300.00	209.80	3.00
2019/01/21		300.00	209.80	3.00
2019/01/18		300.00	209.80	3.00
2019/01/17		300.00	209.80	3.00
2019/01/16		300.00	209.80	3.00
2019/01/15		300.00	209.80	3.00
2019/01/14		300.00	209.80	3.00
2019/01/11		300.00	209.80	3.00
2019/01/10		300.00	209.80	3.00
2019/01/09		300.00	209.80	3.00
2019/01/08		300.00	209.80	3.00
2019/01/07		300.00	209.80	3.00
2019/01/04		300.00	209.80	3.00
2019/01/03		300.00	209.80	3.00
2019/01/02		300.00	209.80	3.00
2019/01/01	200.00	300.00	209.80	3.00
2018/12/31	200.00	300.00	209.80	3.00
2018/12/28		300.00	200.00	1.00
2018/12/27		300.00	200.00	1.00
2018/12/25		300.00	200.00	1.00
2018/12/24		300.00	200.00	1.00
2018/12/21		300.00	200.00	1.00
2018/12/20		300.00	200.00	1.00
2018/12/19		300.00	200.00	1.00
2018/12/18		300.00	200.00	1.00
2018/12/17		300.00	200.00	1.00
2018/12/14		300.00	200.00	1.00
2018/12/13		300.00	200.00	1.00
2018/12/12		300.00	200.00	1.00
2018/12/11		300.00	200.00	1.00
2018/12/10		300.00	200.00	1.00
2018/12/07		300.00	200.00	1.00
2018/12/06		300.00	200.00	1.00
2018/12/05		300.00	200.00	1.00
2018/12/04		300.00	200.00	1.00
2018/12/03		300.00	200.00	1.00
2018/11/30		300.00	200.00	1.00
2018/11/29		300.00	200.00	1.00
2018/11/28		300.00	200.00	1.00
2018/11/27		300.00	200.00	1.00
2018/11/26		300.00	200.00	1.00
2018/11/23		300.00	200.00	1.00
2018/11/22		300.00	200.00	1.00
2018/11/21		300.00	200.00	1.00
2018/11/20		300.00	200.00	1.00
2018/11/19		300.00	200.00	1.00
2018/11/16		300.00	200.00	1.00
2018/11/15		300.00	200.00	1.00
2018/11/14	200.00	300.00	200.00	1.00
2018/11/13		300.00	220.00	44.00
2018/11/09		300.00	250.00	100.00
2018/11/08		300.00	250.00	100.00
2018/11/07		300.00	250.00	100.00
2018/11/06	250.00	300.00	250.00	100.00
2018/11/05		300.00	290.00	30.00
2018/11/02		300.00	290.00	30.00
2018/11/01		300.00	290.00	30.00
2018/10/31	290.00	300.00	290.00	30.00
2018/10/30		290.00	255.00	54.00
2018/10/29		300.00	255.00	54.00
2018/10/26		290.00	255.00	54.00
2018/10/25		290.00	255.00	54.00
2018/10/24	255.00	290.00	255.00	54.00
2018/10/23		290.00	175.00	7.00
2018/10/22		290.00	175.00	7.00
2018/10/19		290.00	175.00	7.00
2018/10/18		290.00	175.00	7.00
2018/10/17		290.00	175.00	7.00
2018/10/16	175.00	275.00	175.00	7.00
2018/10/15		300.00	300.00	147.00
2018/10/12		300.00	300.00	147.00
2018/10/11		300.00	300.00	147.00
2018/10/10		300.00	300.00	147.00
2018/10/09		300.00	300.00	147.00
2018/10/08		300.00	300.00	147.00
2018/10/05		300.00	300.00	147.00
2018/10/04		300.00	300.00	147.00
2018/10/03	295.00	300.00	300.00	147.00
2018/10/02	285.00	295.00	295.00	16.00
2018/10/01	255.00	285.00	255.00	1.00
2018/09/28	290.00	290.00	300.00	205.00
2018/09/27	290.00	290.00	290.00	1.00
2018/09/26	298.96	300.00	298.96	10.00
2018/09/25		300.00	285.00	3.00
2018/09/24		300.00	285.00	3.00
2018/09/21		300.00	285.00	3.00
2018/09/20	285.00	300.00	285.00	3.00
2018/09/19		300.00	285.00	5.00
2018/09/18		300.00	285.00	5.00
2018/09/17	285.00	300.00	285.00	5.00
2018/09/14		300.00	285.00	1.00
2018/09/13		300.00	285.00	1.00
2018/09/12		300.00	285.00	1.00
2018/09/11		300.00	285.00	1.00
2018/09/10		300.00	285.00	1.00
2018/09/07		300.00	285.00	1.00
2018/09/06		300.00	285.00	1.00
2018/09/05	285.00	300.00	285.00	1.00
2018/09/04	400.00	410.00	400.00	8.00
2018/08/31		400.00	400.00	8.00
2018/08/30		400.00	400.00	8.00
2018/08/29	400.00	400.00	400.00	8.00
2018/08/28		400.00	400.00	10.00
2018/08/27		400.00	400.00	10.00
2018/08/24		425.00	400.00	10.00
2018/08/23		425.00	400.00	10.00
2018/08/22		425.00	400.00	10.00
2018/08/21		425.00	400.00	10.00
2018/08/20		425.00	400.00	10.00
2018/08/17		425.00	400.00	10.00
2018/08/16		425.00	400.00	10.00
2018/08/15		425.00	400.00	10.00
2018/08/14		425.00	400.00	10.00
2018/08/13		425.00	400.00	10.00
2018/08/10		425.00	400.00	10.00
2018/08/09	400.00	425.00	400.00	10.00
2018/08/08	450.00	425.00	450.00	1.00
2018/08/07		450.00	280.00	62.00
2018/08/06		450.00	280.00	62.00
2018/08/02	280.00	450.00	280.00	62.00
2018/08/01		280.00	250.00	22.00
2018/07/31		300.00	250.00	22.00
2018/07/30		300.00	250.00	22.00
2018/07/27		300.00	250.00	22.00
2018/07/26		300.00	250.00	22.00
2018/07/25		300.00	250.00	22.00
2018/07/24		300.00	250.00	22.00
2018/07/23		300.00	250.00	22.00
2018/07/20		300.00	250.00	22.00
2018/07/19		300.00	250.00	22.00
2018/07/18		375.00	250.00	22.00
2018/07/17		375.00	250.00	22.00
2018/07/16		375.00	250.00	22.00
2018/07/13		375.00	250.00	22.00
2018/07/12		375.00	250.00	22.00
2018/07/11		375.00	250.00	22.00
2018/07/10	250.00	375.00	250.00	22.00
2018/07/09		285.00	250.00	1.00
2018/07/06		285.00	250.00	1.00
2018/07/05		285.00	250.00	1.00
2018/07/04	250.00	285.00	250.00	1.00
2018/07/03	250.00	285.00	250.00	1.00
2018/07/02		285.00	267.49	10.00
2018/06/29		285.00	267.49	10.00
2018/06/28		285.00	267.49	10.00
2018/06/27		285.00	267.49	10.00
2018/06/26		285.00	267.49	10.00
2018/06/25		285.00	267.49	10.00
2018/06/22		285.00	267.49	10.00
2018/06/21		285.00	267.49	10.00
2018/06/20		285.00	267.49	10.00
2018/06/19		285.00	267.49	10.00
2018/06/15		285.00	267.49	10.00
2018/06/14		285.00	267.49	10.00
2018/06/13	267.49	285.00	267.49	10.00
2018/06/12		285.00	255.00	5.00
2018/06/11		285.00	255.00	5.00
2018/06/08		285.00	255.00	5.00
2018/06/07		285.00	255.00	5.00
2018/06/06		285.00	255.00	5.00
2018/06/05		285.00	255.00	5.00
2018/06/04		285.00	255.00	5.00
2018/06/01		285.00	255.00	5.00
2018/05/31		270.00	255.00	5.00
2018/05/30		270.00	255.00	5.00
2018/05/29		270.00	255.00	5.00
2018/05/28		270.00	255.00	5.00
2018/05/25		270.00	255.00	5.00
2018/05/24		270.00	255.00	5.00
2018/05/23		270.00	255.00	5.00
2018/05/22		270.00	255.00	5.00
2018/05/21		270.00	255.00	5.00
2018/05/18		270.00	255.00	5.00
2018/05/17		270.00	255.00	5.00
2018/05/16		270.00	255.00	5.00
2018/05/15		270.00	255.00	5.00
2018/05/14	255.00	270.00	255.00	5.00
2018/05/11		255.00	240.00	1.00
2018/05/10		255.00	240.00	1.00
2018/05/09		250.00	240.00	1.00
2018/05/08	240.00	250.00	240.00	1.00
2018/05/07		240.00	235.00	23.00
2018/05/04	220.01	240.00	235.00	23.00
2018/05/03		400.00	220.00	5.00
2018/05/02	220.00	400.00	220.00	5.00
2018/05/01		300.00	300.00	5.00
2018/04/30		300.00	300.00	5.00
2018/04/27		300.00	300.00	5.00
2018/04/26		300.00	300.00	5.00
2018/04/25		300.00	300.00	5.00
2018/04/24		300.00	300.00	5.00
2018/04/23		300.00	300.00	5.00
2018/04/20		300.00	300.00	5.00
2018/04/19		300.00	300.00	5.00
2018/04/18		300.00	300.00	5.00
2018/04/17		300.00	300.00	5.00
2018/04/16		300.00	300.00	5.00
2018/04/13		300.00	300.00	5.00
2018/04/12		300.00	300.00	5.00
2018/04/11		300.00	300.00	5.00
2018/04/10		300.00	300.00	5.00
2018/04/09		300.00	300.00	5.00
2018/04/06		300.00	300.00	5.00
2018/04/05		300.00	300.00	5.00
2018/04/04		300.00	300.00	5.00
2018/04/03		300.00	300.00	5.00
2018/04/02		300.00	300.00	5.00
2018/03/30	300.00	300.00	300.00	5.00
2018/03/29	300.00	300.00	300.00	5.00
2018/03/28		400.00	300.00	13.00
2018/03/27		400.00	300.00	13.00
2018/03/26		400.00	300.00	13.00
2018/03/23		400.00	300.00	13.00
2018/03/22		400.00	300.00	13.00
2018/03/21		400.00	300.00	13.00
2018/03/20		400.00	300.00	13.00
2018/03/19		400.00	300.00	13.00
2018/03/16		400.00	300.00	13.00
2018/03/15		400.00	300.00	13.00
2018/03/14		400.00	300.00	13.00
2018/03/13		400.00	300.00	13.00
2018/03/12		400.00	300.00	13.00
2018/03/09		400.00	300.00	13.00
2018/03/08		400.00	300.00	13.00
2018/03/07		400.00	300.00	13.00
2018/03/06		400.00	300.00	13.00
2018/03/02		400.00	300.00	13.00
2018/03/01		400.00	300.00	13.00
2018/02/28		400.00	300.00	13.00
2018/02/27		400.00	300.00	13.00
2018/02/26		400.00	300.00	13.00
2018/02/23		400.00	300.00	13.00
2018/02/22		400.00	300.00	13.00
2018/02/21		400.00	300.00	13.00
2018/02/20		400.00	300.00	13.00
2018/02/19	300.00	400.00	300.00	13.00
2018/02/16	300.00	400.00	300.00	13.00
2018/02/15		300.00	300.00	10.00
2018/02/14		300.00	300.00	10.00
2018/02/13		300.00	300.00	10.00
2018/02/12		300.00	300.00	10.00
2018/02/09		300.00	300.00	10.00
2018/02/08		300.00	300.00	10.00
2018/02/07		300.00	300.00	10.00
2018/02/06		300.00	300.00	10.00
2018/02/05		350.00	300.00	10.00
2018/02/02		350.00	300.00	10.00
2018/02/01	300.00	350.00	300.00	10.00
2018/01/31	300.00	300.00	300.00	10.00
2018/01/30		300.00	200.00	5.00
2018/01/29		300.00	200.00	5.00
2018/01/26		300.00	200.00	5.00
2018/01/25		300.00	200.00	5.00
2018/01/24		300.00	200.00	5.00
2018/01/23		300.00	200.00	5.00
2018/01/22		300.00	200.00	5.00
2018/01/19	200.00	300.00	200.00	5.00
2018/01/18		350.00	350.00	10.00
2018/01/17		350.00	350.00	10.00
2018/01/16		350.00	350.00	10.00
2018/01/15		350.00	350.00	10.00
2018/01/12		350.00	350.00	10.00
2018/01/11		350.00	350.00	10.00
2018/01/10		350.00	350.00	10.00
2018/01/09		350.00	350.00	10.00
2018/01/08	300.00	350.00	350.00	10.00
2018/01/05		300.00	263.00	3.00
2018/01/04		300.00	263.00	3.00
2018/01/03		300.00	263.00	3.00
2018/01/02		300.00	263.00	3.00
2017/12/29	263.00	300.00	263.00	3.00
2017/12/28	260.00	265.00	265.00	7.00
2017/12/27	180.00	350.00	250.00	10.00
2017/12/22	340.00	340.00	340.00	5.00
2017/12/21	325.00	375.00	325.00	10.00
2017/12/20	350.00	375.00	369.44	4.00
2017/12/19	357.62	400.00	357.62	2.00
2017/12/15		382.88	365.00	7.00
2017/12/14	365.00	382.88	365.00	7.00
2017/12/13		390.00	390.00	6.00
2017/12/12		390.00	390.00	6.00
2017/12/11	383.25	390.00	390.00	6.00
2017/12/08		390.00	365.00	5.00
2017/12/07		390.00	365.00	5.00
2017/12/06		390.00	365.00	5.00
2017/12/05		390.00	365.00	5.00
2017/12/04		390.00	365.00	5.00
2017/12/01		390.00	365.00	5.00
2017/11/30	365.00	365.00	365.00	5.00
2017/11/29		395.00	396.14	10.00
2017/11/28		395.00	396.14	10.00
2017/11/27		395.00	396.14	10.00
2017/11/24		395.00	396.14	10.00
2017/11/23		395.00	396.14	10.00
2017/11/22		395.00	396.14	10.00
2017/11/21		395.00	396.14	10.00
2017/11/20		395.00	396.14	10.00
2017/11/17	396.14	395.00	396.14	10.00
2017/11/16		395.00	377.64	10.00
2017/11/15		395.00	377.64	10.00
2017/11/14		395.00	377.64	10.00
2017/11/10		395.00	377.64	10.00
2017/11/09		395.00	377.64	10.00
2017/11/08		395.00	377.64	10.00
2017/11/07		395.00	377.64	10.00
2017/11/03		395.00	377.64	10.00
2017/11/02		395.00	377.64	10.00
2017/11/01		395.00	377.64	10.00
2017/10/31	377.64	395.00	377.64	10.00
2017/10/30		395.00	360.00	28.00
2017/10/27	360.00	395.00	360.00	28.00
2017/10/26		400.00	393.89	16.00
2017/10/25		500.00	393.89	16.00
2017/10/24		500.00	393.89	16.00
2017/10/23		500.00	393.89	16.00
2017/10/20		500.00	393.89	16.00
2017/10/19		500.00	393.89	16.00
2017/10/18	393.52	500.00	393.89	16.00
2017/10/17	375.14	500.00	375.14	1.00
2017/10/16		407.00	357.62	50.00
2017/10/13	357.62	407.00	357.62	50.00
2017/10/12		700.00	357.62	10.00
2017/10/11	357.62	700.00	357.62	10.00
2017/10/10		700.00	340.92	1.00
2017/10/09		700.00	340.92	1.00
2017/10/06		700.00	340.92	1.00
2017/10/05		700.00	340.92	1.00
2017/10/04		700.00	340.92	1.00
2017/10/03		700.00	340.92	1.00
2017/10/02		700.00	340.92	1.00
2017/09/29		700.00	340.92	1.00
2017/09/28		700.00	340.92	1.00
2017/09/27		700.00	340.92	1.00
2017/09/26	340.92	700.00	340.92	1.00
2017/09/25		700.00	340.92	7.00
2017/09/22		700.00	340.92	7.00
2017/09/21		700.00	340.92	7.00
2017/09/20		700.00	340.92	7.00
2017/09/19		700.00	340.92	7.00
2017/09/18		700.00	340.92	7.00
2017/09/15		700.00	340.92	7.00
2017/09/14	340.92	700.00	340.92	7.00
2017/09/13		700.00	325.00	2.00
2017/09/12		700.00	325.00	2.00
2017/09/11		700.00	325.00	2.00
2017/09/08		700.00	325.00	2.00
2017/09/07		700.00	325.00	2.00
2017/09/06		500.00	325.00	2.00
2017/09/05		690.00	325.00	2.00
2017/09/04		690.00	325.00	2.00
2017/09/01		690.00	325.00	2.00
2017/08/31		690.00	325.00	2.00
2017/08/30		690.00	325.00	2.00
2017/08/29		690.00	325.00	2.00
2017/08/28		690.00	325.00	2.00
2017/08/25		690.00	325.00	2.00
2017/08/24	325.00	690.00	325.00	2.00
2017/08/23		690.00	325.00	1.00
2017/08/22		690.00	325.00	1.00
2017/08/21		690.00	325.00	1.00
2017/08/18	325.00	690.00	325.00	1.00
2017/08/17		690.00	315.00	1.00
2017/08/16		690.00	315.00	1.00
2017/08/15		690.00	315.00	1.00
2017/08/14		690.00	315.00	1.00
2017/08/11		690.00	315.00	1.00
2017/08/10		690.00	315.00	1.00
2017/08/09		690.00	315.00	1.00
2017/08/08		690.00	315.00	1.00
2017/08/07		690.00	315.00	1.00
2017/08/03		690.00	315.00	1.00
2017/08/02		690.00	315.00	1.00
2017/08/01		690.00	315.00	1.00
2017/07/31		690.00	315.00	1.00
2017/07/28		690.00	315.00	1.00
2017/07/27	315.00	690.00	315.00	1.00
2017/07/26		700.00	315.00	1.00
2017/07/25		700.00	315.00	1.00
2017/07/24		700.00	315.00	1.00
2017/07/21	315.00	700.00	315.00	1.00
2017/07/20		700.00	314.00	7.00
2017/07/19		700.00	314.00	7.00
2017/07/18		700.00	314.00	7.00
2017/07/17		700.00	314.00	7.00
2017/07/14		700.00	314.00	7.00
2017/07/13		700.00	314.00	7.00
2017/07/12		700.00	314.00	7.00
2017/07/11		700.00	314.00	7.00
2017/07/07		700.00	314.00	7.00
2017/07/06		700.00	314.00	7.00
2017/07/05		700.00	314.00	7.00
2017/07/04		700.00	314.00	7.00
2017/07/03		700.00	314.00	7.00
2017/06/30		550.00	314.00	7.00
2017/06/29		550.00	314.00	7.00
2017/06/28		550.00	314.00	7.00
2017/06/26		550.00	314.00	7.00
2017/06/23	280.00	550.00	314.00	7.00
2017/06/22		550.00	314.70	3.00
2017/06/21	314.70	550.00	314.70	3.00
2017/06/20		550.00	300.00	45.00
2017/06/16		550.00	300.00	45.00
2017/06/15		550.00	300.00	45.00
2017/06/14		550.00	300.00	45.00
2017/06/13		550.00	300.00	45.00
2017/06/12		550.00	300.00	45.00
2017/06/09		550.00	300.00	45.00
2017/06/08		550.00	300.00	45.00
2017/06/07		550.00	300.00	45.00
2017/06/06		550.00	560.00	102.00
2017/06/05		550.00	560.00	102.00
2017/06/02		550.00	560.00	102.00
2017/06/01		550.00	560.00	102.00
2017/05/31		550.00	560.00	102.00
2017/05/30		550.00	560.00	102.00
2017/05/29	100.00	700.00	560.00	102.00
2017/05/26	560.00	700.00	560.00	52.00
2017/05/25		750.00	599.00	1.00
2017/05/24		750.00	599.00	1.00
2017/05/23		750.00	599.00	1.00
2017/05/22		750.00	599.00	1.00
2017/05/19		750.00	599.00	1.00
2017/05/18		750.00	599.00	1.00
2017/05/17		750.00	599.00	1.00
2017/05/16		750.00	599.00	1.00
2017/05/15		750.00	599.00	1.00
2017/05/12		750.00	599.00	1.00
2017/05/11		750.00	599.00	1.00
2017/05/10		750.00	599.00	1.00
2017/05/09		750.00	599.00	1.00
2017/05/08		750.00	599.00	1.00
2017/05/05		750.00	599.00	1.00
2017/05/04		750.00	599.00	1.00
2017/05/03		750.00	599.00	1.00
2017/05/02		750.00	599.00	1.00
2017/05/01		750.00	599.00	1.00
2017/04/28	599.00	750.00	599.00	1.00
2017/04/27		599.00	599.00	3.00
2017/04/26		599.00	599.00	3.00
2017/04/25	599.00	599.00	599.00	3.00
2017/04/24		599.00	599.00	4.00
2017/04/21		599.00	599.00	4.00
2017/04/20	599.00	599.00	599.00	4.00
2017/04/19		599.00	550.00	9.00
2017/04/18	550.00	599.00	550.00	9.00
2017/04/17	550.00	599.00	599.00	108.00
2017/04/14		600.00	525.00	8.00
2017/04/13		600.00	525.00	8.00
2017/04/12		720.00	525.00	8.00
2017/04/11		720.00	525.00	8.00
2017/04/10	525.00	720.00	525.00	8.00
2017/04/07		720.00	500.00	27.00
2017/04/06	500.00	720.00	500.00	27.00
2017/04/05	695.00	750.00	695.00	10.00
2017/04/04		750.00	695.00	27.00
2017/04/03		750.00	695.00	27.00
2017/03/31		750.00	695.00	27.00
2017/03/30		750.00	695.00	27.00
2017/03/29	695.00	750.00	695.00	27.00
2017/03/28		750.00	700.00	3.00
2017/03/27		750.00	700.00	3.00
2017/03/24		750.00	700.00	3.00
2017/03/23		750.00	700.00	3.00
2017/03/22		750.00	700.00	3.00
2017/03/21		750.00	700.00	3.00
2017/03/17		750.00	700.00	3.00
2017/03/16		750.00	700.00	3.00
2017/03/15	700.00	750.00	700.00	3.00
2017/03/14		750.00	700.00	2.00
2017/03/13	700.00	750.00	700.00	2.00
2017/03/10	702.00	750.00	702.00	3.00
2017/03/09		750.00	702.00	3.00
2017/03/08		750.00	702.00	3.00
2017/03/07		750.00	702.00	3.00
2017/03/06		750.00	702.00	3.00
2017/03/03		750.00	702.00	3.00
2017/03/02		750.00	702.00	3.00
2017/03/01		750.00	702.00	3.00
2017/02/28		750.00	702.00	3.00
2017/02/27	702.00	750.00	702.00	3.00
2017/02/24		750.00	702.00	4.00
2017/02/23		750.00	702.00	4.00
2017/02/22		800.00	702.00	4.00
2017/02/21		800.00	702.00	4.00
2017/02/20		950.00	702.00	4.00
2017/02/17		950.00	702.00	4.00
2017/02/16		1,000.00	702.00	4.00
2017/02/15		1,000.00	702.00	4.00
2017/02/14		1,000.00	702.00	4.00
2017/02/13		1,000.00	702.00	4.00
2017/02/10		1,000.00	702.00	4.00
2017/02/09		1,000.00	702.00	4.00
2017/02/08		1,000.00	702.00	4.00
2017/02/07		1,000.00	702.00	4.00
2017/02/06		1,000.00	702.00	4.00
2017/01/27		1,000.00	702.00	2.00
2017/01/26		1,000.00	702.00	2.00
2017/01/25		1,000.00	702.00	2.00
2017/01/24		1,000.00	702.00	2.00
2017/01/23		1,000.00	702.00	2.00
2017/01/20		1,000.00	702.00	2.00
2017/01/19		1,000.00	702.00	2.00
2017/01/18		1,000.00	702.00	2.00
2017/01/17		1,000.00	702.00	2.00
2017/01/16		1,000.00	702.00	2.00
2017/01/13		1,000.00	702.00	2.00
2017/01/12	702.00	1,000.00	702.00	2.00
2017/01/11		1,000.00	702.00	9.00
2017/01/10		1,000.00	702.00	9.00
2017/01/09		1,000.00	702.00	9.00
2017/01/06		1,000.00	702.00	9.00
2017/01/05		1,000.00	702.00	9.00
2017/01/04		1,000.00	702.00	9.00
2017/01/03		1,000.00	702.00	9.00
2016/12/30		775.00	702.00	9.00
2016/12/29		800.00	702.00	9.00
2016/12/28	702.00	1,000.00	702.00	9.00
2016/12/23		800.00	702.00	2.00
2016/12/22		800.00	702.00	2.00
2016/12/21	702.00	800.00	702.00	2.00
2016/12/20		800.00	702.00	2.00
2016/12/19		800.00	702.00	2.00
2016/12/16		800.00	702.00	2.00
2016/12/14		800.00	702.00	2.00
2016/12/13		800.00	702.00	2.00
2016/12/12		800.00	702.00	2.00
2016/12/09		800.00	702.00	2.00
2016/12/08		800.00	702.00	2.00
2016/12/07		800.00	702.00	2.00
2016/12/06		800.00	702.00	2.00
2016/12/05		800.00	702.00	2.00
2016/12/02	702.00	800.00	702.00	2.00
2016/12/01	702.00	800.00	702.00	1.00
2016/11/30		800.00	700.00	7.00
2016/11/29	700.00	800.00	700.00	7.00
2016/11/28		800.00	710.10	1.00
2016/11/25	710.10	800.00	710.10	1.00
2016/11/24		800.00	710.10	15.00
2016/11/23		800.00	710.10	15.00
2016/11/22	710.10	800.00	710.10	15.00
2016/11/21		800.00	710.05	10.00
2016/11/18		800.00	710.05	10.00
2016/11/17		800.00	710.05	10.00
2016/11/16		800.00	710.05	10.00
2016/11/15		800.00	710.05	10.00
2016/11/14		800.00	710.05	10.00
2016/11/11		800.00	710.05	10.00
2016/11/10		800.00	710.05	10.00
2016/11/09	710.05	800.00	710.05	10.00
2016/11/08		800.00	710.00	1.00
2016/11/04		800.00	710.00	1.00
2016/11/03		800.00	710.00	1.00
2016/11/01		800.00	710.00	1.00
2016/10/31		800.00	710.00	1.00
2016/10/28	710.00	800.00	710.00	1.00
2016/10/27		800.00	710.00	9.00
2016/10/26		800.00	710.00	9.00
2016/10/25		800.00	710.00	9.00
2016/10/24		800.00	710.00	9.00
2016/10/21		800.00	710.00	9.00
2016/10/20		800.00	710.00	9.00
2016/10/19		800.00	710.00	9.00
2016/10/18		800.00	710.00	9.00
2016/10/17		800.00	710.00	9.00
2016/10/14		800.00	710.00	9.00
2016/10/13	710.00	800.00	710.00	9.00
2016/10/12		800.00	800.00	3.00
2016/10/11		800.00	800.00	3.00
2016/09/30		800.00	600.00	1.00
2016/09/29		800.00	600.00	1.00
2016/09/28		700.00	600.00	1.00
2016/09/27	600.00	800.00	600.00	1.00
2016/09/26		800.00	600.00	1.00
2016/09/23		800.00	600.00	1.00
2016/09/22		800.00	600.00	1.00
2016/09/21	600.00	800.00	600.00	1.00
2016/09/20	700.00	800.00	700.00	12.00
2016/09/19		800.00	700.00	1.00
2016/09/16	700.00	800.00	700.00	1.00
2016/09/15		800.00	700.00	2.00
2016/09/14		800.00	700.00	2.00
2016/09/13		800.00	700.00	2.00
2016/09/12		800.00	700.00	2.00
2016/09/09	700.00	800.00	700.00	2.00
2016/09/08		800.00	810.00	2.00
2016/09/07		800.00	810.00	2.00
2016/09/06		800.00	810.00	2.00
2016/09/02		800.00	810.00	2.00
2016/09/01		800.00	810.00	2.00
2016/08/31		800.00	810.00	2.00
2016/08/30		800.00	810.00	2.00
2016/08/29		800.00	810.00	2.00
2016/08/26		800.00	810.00	2.00
2016/08/25		800.00	810.00	2.00
2016/08/24		800.00	810.00	2.00
2016/08/23		800.00	810.00	2.00
2016/08/22		800.00	810.00	2.00
2016/08/19		800.00	810.00	2.00
2016/08/18		1,000.00	810.00	2.00
2016/08/17		1,000.00	810.00	2.00
2016/08/16		1,000.00	810.00	2.00
2016/08/15	810.00	1,000.00	810.00	2.00
2016/08/12		810.00	810.00	7.00
2016/08/11		810.00	810.00	7.00
2016/08/10		810.00	810.00	7.00
2016/08/09	810.00	1,000.00	810.00	7.00
2016/08/08		1,000.00	800.00	6.00
2016/08/05	800.00	950.00	800.00	6.00
2016/08/04		950.00	800.00	2.00
2016/08/03		950.00	800.00	2.00
2016/08/02		950.00	800.00	2.00
2016/08/01	800.00	950.00	800.00	2.00
2016/07/29	816.00	800.00	816.00	1.00
2016/07/28		950.00	815.95	2.00
2016/07/27		950.00	815.95	2.00
2016/07/26		950.00	815.95	2.00
2016/07/25		950.00	815.95	2.00
2016/07/22		950.00	815.95	2.00
2016/07/21		950.00	815.95	2.00
2016/07/20		950.00	815.95	2.00
2016/07/19	815.95	950.00	815.95	2.00
2016/07/18	816.00	950.00	816.00	1.00
2016/07/14		950.00	950.00	42.00
2016/07/13		950.00	950.00	42.00
2016/07/12		950.00	950.00	42.00
2016/07/11		950.00	950.00	42.00
2016/07/08		950.00	950.00	42.00
2016/07/07		950.00	950.00	42.00
2016/07/06		950.00	950.00	42.00
2016/07/05		1,000.00	950.00	42.00
2016/07/04		1,000.00	950.00	42.00
2016/07/01		1,000.00	950.00	42.00
2016/06/30		1,000.00	950.00	42.00
2016/06/29		1,000.00	950.00	42.00
2016/06/28		1,000.00	950.00	42.00
2016/06/27	929.98	1,000.00	950.00	42.00
2016/06/22		950.00	816.00	2.00
2016/06/21	816.00	950.00	816.00	2.00
2016/06/17		950.00	811.00	4.00
2016/06/16		950.00	811.00	4.00
2016/06/15		950.00	811.00	4.00
2016/06/14		950.00	811.00	4.00
2016/06/13		950.00	811.00	4.00
2016/06/10		950.00	811.00	4.00
2016/06/09		950.00	811.00	4.00
2016/06/08	811.00	850.00	811.00	4.00
2016/06/07		950.00	805.00	3.00
2016/06/06		950.00	805.00	3.00
2016/06/03		950.00	805.00	3.00
2016/06/02		950.00	805.00	3.00
2016/06/01	805.00	950.00	805.00	3.00
2016/05/31		950.00	800.00	11.00
2016/05/30		950.00	800.00	11.00
2016/05/27		950.00	800.00	11.00
2016/05/26		950.00	800.00	11.00
2016/05/25		950.00	800.00	11.00
2016/05/24		950.00	800.00	11.00
2016/05/23		950.00	800.00	11.00
2016/05/20		950.00	800.00	11.00
2016/05/19	800.00	950.00	800.00	11.00
2016/05/18		950.00	825.00	2.00
2016/05/17		950.00	825.00	2.00
2016/05/16		950.00	825.00	2.00
2016/05/13		950.00	825.00	2.00
2016/05/12		950.00	825.00	2.00
2016/05/11		950.00	825.00	2.00
2016/05/10		950.00	825.00	2.00
2016/05/09		950.00	825.00	2.00
2016/05/06		950.00	825.00	2.00
2016/05/05		950.00	825.00	2.00
2016/05/04		950.00	825.00	2.00
2016/05/03		950.00	825.00	2.00
2016/05/02		950.00	825.00	2.00
2016/04/29		950.00	825.00	2.00
2016/04/28		950.00	825.00	2.00
2016/04/27		950.00	825.00	2.00
2016/04/26	825.00	950.00	825.00	2.00
2016/04/25	900.00	900.05	900.00	1.00
2016/04/22		900.00	825.00	1.00
2016/04/21		900.00	825.00	1.00
2016/04/20	825.00	900.00	825.00	1.00
2016/04/19		825.00	900.00	1.00
2016/04/18		900.00	900.00	1.00
2016/04/15		900.00	900.00	1.00
2016/04/14	900.00	900.00	900.00	1.00
2016/04/13		900.00	850.00	2.00
2016/04/12		900.00	850.00	2.00
2016/04/11	850.00	900.00	850.00	2.00
2016/04/08		900.00	850.00	2.00
2016/04/07		900.00	850.00	2.00
2016/04/06		900.00	850.00	2.00
2016/04/05		900.00	850.00	2.00
2016/04/04		900.00	850.00	2.00
2016/04/01		900.00	850.00	2.00
2016/03/31		900.00	850.00	2.00
2016/03/30	850.00	900.00	850.00	2.00
2016/03/29		900.00	875.01	12.00
2016/03/28		900.00	875.01	12.00
2016/03/25	875.01	900.00	875.01	12.00
2016/03/24	875.01	900.00	875.01	12.00
2016/03/23		900.00	925.00	1.00
2016/03/22		900.00	925.00	1.00
2016/03/21		900.00	925.00	1.00
2016/03/18		900.00	925.00	1.00
2016/03/17	925.00	925.00	925.00	1.00
2016/03/16		1,000.00	875.00	3.00
2016/03/15		1,000.00	875.00	3.00
2016/03/14		1,000.00	875.00	3.00
2016/03/11		1,000.00	875.00	3.00
2016/03/10		1,000.00	875.00	3.00
2016/03/09		1,000.00	875.00	3.00
2016/03/08		1,000.00	875.00	3.00
2016/03/07		1,000.00	875.00	3.00
2016/03/04		1,000.00	875.00	3.00
2016/03/03		1,000.00	875.00	3.00
2016/03/02		1,000.00	875.00	3.00
2016/03/01		1,000.00	875.00	3.00
2016/02/29		1,000.00	875.00	3.00
2016/02/26		1,000.00	875.00	3.00
2016/02/25		1,000.00	875.00	3.00
2016/02/24		1,000.00	875.00	3.00
2016/02/23		1,000.00	875.00	3.00
2016/02/22		1,000.00	875.00	3.00
2016/02/19		1,000.00	875.00	3.00
2016/02/18		1,000.00	875.00	3.00
2016/02/17	875.00	1,000.00	875.00	3.00
2016/02/16		1,000.00	880.00	5.00
2016/02/15		1,000.00	880.00	5.00
2016/02/12		1,000.00	880.00	5.00
2016/02/11		1,000.00	880.00	5.00
2016/02/10		1,000.00	880.00	5.00
2016/02/09		1,000.00	880.00	5.00
2016/02/08		1,000.00	880.00	5.00
2016/02/05		1,000.00	880.00	5.00
2016/02/04		1,000.00	880.00	5.00
2016/02/03		1,010.00	880.00	5.00
2016/02/02		1,010.00	880.00	5.00
2016/02/01		1,010.00	880.00	5.00
2016/01/29		1,010.00	880.00	5.00
2016/01/28		1,010.00	880.00	5.00
2016/01/27		1,010.00	880.00	5.00
2016/01/26		1,010.00	880.00	5.00
2016/01/25	880.00	1,010.00	880.00	5.00
2016/01/22	880.00	880.00	880.00	3.00
2016/01/21	900.00	900.00	900.00	2.00
2016/01/20	890.00	900.00	900.00	12.00
2016/01/19		890.00	900.00	1.00
2016/01/18		1,010.00	900.00	1.00
2016/01/15		1,010.00	900.00	1.00
2016/01/14		1,010.00	900.00	1.00
2016/01/13		1,010.00	900.00	1.00
2016/01/12	900.00	1,010.00	900.00	1.00
2016/01/11		1,010.00	1,049.00	1.00
2016/01/08		1,010.00	1,049.00	1.00
2016/01/07		1,010.00	1,049.00	1.00
2016/01/06		1,010.00	1,049.00	1.00
2016/01/05		1,010.00	1,049.00	1.00
2016/01/04		1,010.00	1,049.00	1.00
2016/01/01		1,200.00	1,049.00	1.00
2015/12/31		1,200.00	1,049.00	1.00
2015/12/30		1,200.00	1,049.00	1.00
2015/12/29	1,049.00	1,200.00	1,049.00	1.00
2015/12/25		1,049.00	875.00	5.00
2015/12/24		1,049.00	875.00	5.00
2015/12/23		1,049.00	875.00	5.00
2015/12/22	875.00	1,049.00	875.00	5.00
2015/12/21		1,049.00	900.00	24.00
2015/12/18		1,049.00	900.00	24.00
2015/12/17	900.00	1,049.00	900.00	24.00
2015/12/16	900.00	1,049.00	900.00	31.00
2015/12/15		1,049.00	850.00	2.00
2015/12/14		1,049.00	850.00	2.00
2015/12/11		1,049.00	850.00	2.00
2015/12/10		1,049.00	850.00	2.00
2015/12/09		1,049.00	850.00	2.00
2015/12/08		1,049.00	850.00	2.00
2015/12/07		1,049.00	850.00	2.00
2015/12/04		1,049.00	850.00	2.00
2015/12/03		1,049.00	850.00	2.00
2015/12/02	850.00	1,049.00	850.00	2.00
2015/12/01		1,049.00	825.00	10.00
2015/11/30		1,049.00	825.00	10.00
2015/11/27		1,049.00	825.00	10.00
2015/11/26		1,049.00	825.00	10.00
2015/11/25		1,049.00	825.00	10.00
2015/11/24		1,050.00	825.00	10.00
2015/11/23	825.00	1,050.00	825.00	10.00
2015/11/20		1,050.00	700.00	50.00
2015/11/19		1,050.00	700.00	50.00
2015/11/18		1,050.00	700.00	50.00
2015/11/17		1,050.00	700.00	50.00
2015/11/16	700.00	1,050.00	700.00	50.00
2015/11/13	700.00	700.00	700.00	1.00
2015/11/12		900.00	1,100.00	5.00
2015/11/11		900.00	1,100.00	5.00
2015/11/10		1,000.00	1,100.00	5.00
2015/11/09		1,000.00	1,100.00	5.00
2015/11/06		1,000.00	1,100.00	5.00
2015/11/05		1,000.00	1,100.00	5.00
2015/11/04		1,000.00	1,100.00	5.00
2015/11/03		1,000.00	1,100.00	5.00
2015/11/02		1,200.00	1,100.00	5.00
2015/10/30	800.00	1,200.00	1,100.00	5.00
2015/10/29		1,250.00	1,250.00	2.00
2015/10/28		1,250.00	1,250.00	2.00
2015/10/27		1,250.00	1,250.00	2.00
2015/10/26		1,250.00	1,250.00	2.00
2015/10/23		1,250.00	1,250.00	2.00
2015/10/22		1,300.00	1,250.00	2.00
2015/10/21		1,300.00	1,250.00	2.00
2015/10/20		1,300.00	1,250.00	2.00
2015/10/19		1,300.00	1,250.00	2.00
2015/10/16		1,300.00	1,250.00	2.00
2015/10/15		1,300.00	1,250.00	2.00
2015/10/14	1,250.00	1,300.00	1,250.00	2.00
2015/10/13		1,300.00	1,250.00	7.00
2015/10/12		1,300.00	1,250.00	7.00
2015/10/09	1,250.00	1,300.00	1,250.00	7.00
2015/10/08		1,300.00	1,300.00	1.00
2015/10/07		1,300.00	1,300.00	1.00
2015/10/06		1,300.00	1,300.00	1.00
2015/10/05	1,300.00	1,300.00	1,300.00	1.00
2015/10/02		1,300.00	1,250.00	51.00
2015/10/01		1,300.00	1,250.00	51.00
2015/09/30		1,300.00	1,250.00	51.00
2015/09/29		1,300.00	1,250.00	51.00
2015/09/28	1,250.00	1,300.00	1,250.00	51.00
2015/09/25		1,300.00	1,300.00	2.00
2015/09/24		1,300.00	1,300.00	2.00
2015/09/23		1,300.00	1,300.00	2.00
2015/09/22		1,300.00	1,300.00	2.00
2015/09/21		1,350.00	1,300.00	2.00
2015/09/18		1,350.00	1,300.00	2.00
2015/09/17		1,350.00	1,300.00	2.00
2015/09/16	1,300.00	1,300.00	1,300.00	2.00
2015/09/15		1,350.00	1,300.00	12.00
2015/09/14		1,350.00	1,300.00	12.00
2015/09/11	1,300.00	1,350.00	1,300.00	12.00
2015/09/10		1,350.00	1,380.00	1.00
2015/09/09		1,350.00	1,380.00	1.00
2015/09/08		1,350.00	1,380.00	1.00
2015/09/04		1,350.00	1,380.00	1.00
2015/09/03		1,350.00	1,380.00	1.00
2015/09/02		1,350.00	1,380.00	1.00
2015/09/01		1,379.00	1,380.00	1.00
2015/08/31		1,379.00	1,380.00	1.00
2015/08/28		1,379.00	1,380.00	1.00
2015/08/27		1,380.00	1,380.00	1.00
2015/08/26		1,380.00	1,380.00	1.00
2015/08/25		1,380.00	1,380.00	1.00
2015/08/24		1,380.00	1,380.00	1.00
2015/08/21		1,380.00	1,380.00	1.00
2015/08/20		1,399.00	1,380.00	1.00
2015/08/19		1,399.00	1,380.00	1.00
2015/08/18	1,380.00	1,400.00	1,380.00	1.00
2015/08/17		1,400.00	1,380.00	26.00
2015/08/14	1,380.00	1,400.00	1,380.00	26.00
2015/08/13	1,300.00	1,400.00	1,300.00	2.00
2015/08/12		1,400.00	1,400.00	1.00
2015/08/11		1,400.00	1,400.00	1.00
2015/08/07	1,400.00	1,415.00	1,400.00	1.00
2015/08/06		1,415.00	1,415.00	10.00
2015/08/05		1,415.00	1,415.00	10.00
2015/08/04		1,415.00	1,415.00	10.00
2015/08/03		1,415.00	1,415.00	10.00
2015/07/31	1,415.00	1,415.00	1,415.00	10.00
2015/07/30	1,415.00	1,415.00	1,415.00	10.00
2015/07/29	1,415.00	1,415.00	1,415.00	10.00
2015/07/28	1,415.00	1,447.00	1,415.00	10.00
2015/07/27	1,415.00	1,448.00	1,415.00	2.00
2015/07/24	1,415.00	1,448.00	1,415.00	4.00
2015/07/23		1,448.00	1,415.00	2.00
2015/07/22		1,448.00	1,415.00	2.00
2015/07/21	1,415.00	1,448.98	1,415.00	2.00
2015/07/20		1,448.00	1,425.00	20.00
2015/07/17		1,448.98	1,425.00	20.00
2015/07/16	1,425.00	1,425.00	1,425.00	20.00
2015/07/15		1,448.00	1,350.04	2.00
2015/07/14	1,350.04	1,448.00	1,350.04	2.00
2015/07/13		1,448.00	1,425.00	56.00
2015/07/10	1,400.00	1,448.98	1,425.00	56.00
2015/07/09		1,400.00	1,400.00	39.00
2015/07/08		1,400.00	1,400.00	39.00
2015/07/07	1,400.00	1,400.00	1,400.00	39.00
2015/07/06	1,400.00	1,449.00	1,400.00	68.00
2015/07/03		1,449.00	1,425.00	3.00
2015/07/02		1,449.00	1,425.00	3.00
2015/07/01	1,425.00	1,425.00	1,425.00	3.00
2015/06/30		1,450.00	1,450.00	4.00
2015/06/29	1,450.00	1,450.00	1,450.00	4.00
2015/06/26		1,469.00	1,465.00	5.00
2015/06/25	1,465.00	1,470.00	1,465.00	5.00
2015/06/24		1,470.00	1,470.00	2.00
2015/06/23		1,470.00	1,470.00	2.00
2015/06/22		1,470.00	1,470.00	2.00
2015/06/19		1,470.00	1,470.00	2.00
2015/06/18		1,470.00	1,470.00	2.00
2015/06/17		1,470.00	1,470.00	2.00
2015/06/16		1,470.00	1,470.00	2.00
2015/06/12	1,470.00	1,475.00	1,470.00	2.00
2015/06/11		1,475.00	1,475.00	2.00
2015/06/10		1,475.00	1,475.00	2.00
2015/06/09		1,475.00	1,475.00	2.00
2015/06/08		1,475.00	1,475.00	2.00
2015/06/05		1,475.00	1,475.00	2.00
2015/06/04		1,475.00	1,475.00	2.00
2015/06/03	1,475.00	1,525.00	1,475.00	2.00
2015/06/02		1,500.00	1,475.00	7.00
2015/06/01		1,500.00	1,475.00	7.00
2015/05/29	1,100.00	1,500.00	1,475.00	7.00
2015/05/28		1,500.00	1,490.00	3.00
2015/05/27		1,525.00	1,490.00	3.00
2015/05/26	1,490.00	1,500.00	1,490.00	3.00
2015/05/22		1,500.00	1,485.00	1.00
2015/05/21	1,485.00	1,500.00	1,485.00	1.00
2015/05/20		1,500.00	1,485.00	1.00
2015/05/19		1,500.00	1,485.00	1.00
2015/05/18		1,500.00	1,485.00	1.00
2015/05/15		1,500.00	1,485.00	1.00
2015/05/14	1,485.00	1,525.00	1,485.00	1.00
2015/05/13		1,525.00	1,485.00	1.00
2015/05/12		1,500.00	1,485.00	1.00
2015/05/11		1,525.00	1,485.00	1.00
2015/05/08		1,500.00	1,485.00	1.00
2015/05/07	1,485.00	1,525.00	1,485.00	1.00
2015/05/06	1,500.00	1,500.00	1,500.00	6.00
2015/05/05		1,549.00	1,490.00	1.00
2015/05/04		1,549.00	1,490.00	1.00
2015/05/01	1,490.00	1,549.00	1,490.00	1.00
2015/04/30		1,549.00	1,500.00	1.00
2015/04/29		1,549.00	1,500.00	1.00
2015/04/28		1,549.00	1,500.00	1.00
2015/04/27		1,549.00	1,500.00	1.00
2015/04/24		1,549.00	1,500.00	1.00
2015/04/23		1,549.00	1,500.00	1.00
2015/04/22		1,525.00	1,500.00	1.00
2015/04/21	1,500.00	1,549.00	1,500.00	1.00
2015/04/20		1,549.00	1,490.00	5.00
2015/04/17		1,549.00	1,490.00	5.00
2015/04/16		1,549.00	1,490.00	5.00
2015/04/15	1,490.00	1,549.00	1,490.00	5.00
2015/04/14		1,549.00	1,490.00	2.00
2015/04/13	1,490.00	1,549.00	1,490.00	2.00
2015/04/10		1,549.00	1,490.00	3.00
2015/04/09	1,490.00	1,549.00	1,490.00	3.00
2015/04/08		1,549.00	1,495.00	7.00
2015/04/07		1,549.00	1,495.00	7.00
2015/04/06		1,549.00	1,495.00	7.00
2015/04/02		1,550.00	1,495.00	7.00
2015/04/01		1,550.00	1,495.00	7.00
2015/03/31		1,550.00	1,495.00	7.00
2015/03/30		1,550.00	1,495.00	7.00
2015/03/27		1,550.00	1,495.00	7.00
2015/03/26		1,550.00	1,495.00	7.00
2015/03/25		1,550.00	1,495.00	7.00
2015/03/24		1,550.00	1,495.00	7.00
2015/03/23		1,550.00	1,495.00	7.00
2015/03/20		1,550.00	1,495.00	7.00
2015/03/19		1,550.00	1,495.00	7.00
2015/03/18		1,550.00	1,495.00	7.00
2015/03/17		1,550.00	1,495.00	7.00
2015/03/16	1,495.00	1,550.00	1,495.00	7.00
2015/03/13		1,525.00	1,495.00	1.00
2015/03/12	1,495.00	1,525.00	1,495.00	1.00
2015/03/11		1,525.00	1,495.00	1.00
2015/03/10		1,525.00	1,495.00	1.00
2015/03/09	1,495.00	1,525.00	1,495.00	1.00
2015/03/05		1,525.00	1,495.00	2.00
2015/03/04		1,510.00	1,495.00	2.00
2015/03/03		1,525.00	1,495.00	2.00
2015/03/02	1,495.00	1,525.00	1,495.00	2.00
2015/02/27	1,475.00	1,525.00	1,475.00	1.00
2015/02/26	1,490.00	1,525.00	1,490.00	3.00
2015/02/25		1,525.00	1,500.00	1.00
2015/02/24		1,525.00	1,500.00	1.00
2015/02/23	1,500.00	1,500.00	1,500.00	1.00
2015/02/19		1,525.00	1,490.00	4.00
2015/02/18		1,525.00	1,490.00	4.00
2015/02/17		1,525.00	1,490.00	4.00
2015/02/16	1,490.00	1,525.00	1,490.00	4.00
2015/02/13	1,490.00	1,525.00	1,490.00	4.00
2015/02/12	1,495.00	1,495.00	1,495.00	3.00
2015/02/11	1,495.00	1,525.00	1,495.00	2.00
2015/02/10		1,525.00	1,500.00	4.00
2015/02/09		1,525.00	1,500.00	4.00
2015/02/06		1,525.00	1,500.00	4.00
2015/02/05		1,525.00	1,500.00	4.00
2015/02/04		1,525.00	1,500.00	4.00
2015/02/03	1,500.00	1,525.00	1,500.00	4.00
2015/02/02		1,525.00	1,500.00	1.00
2015/01/30	1,500.00	1,525.00	1,500.00	1.00
2015/01/29		1,525.00	1,550.00	11.00
2015/01/28		1,525.00	1,550.00	11.00
2015/01/27		1,525.00	1,550.00	11.00
2015/01/26		1,525.00	1,550.00	11.00
2015/01/23		1,550.00	1,550.00	11.00
2015/01/22		1,550.00	1,550.00	11.00
2015/01/21		1,550.00	1,550.00	11.00
2015/01/20		1,550.00	1,550.00	11.00
2015/01/19		1,550.00	1,550.00	11.00
2015/01/16		1,550.00	1,550.00	11.00
2015/01/15		1,550.00	1,550.00	11.00
2015/01/14	1,550.00	1,600.00	1,550.00	11.00
2015/01/13	1,550.00	1,600.00	1,550.00	13.00
2015/01/12	1,550.00	1,600.00	1,550.00	2.00
2015/01/09		1,600.00	1,525.00	5.00
2015/01/08		1,600.00	1,525.00	5.00
2015/01/07	1,525.00	1,600.00	1,525.00	5.00
2015/01/06		1,600.00	1,560.00	5.00
2015/01/05	1,560.00	1,699.00	1,560.00	5.00
2015/01/02		1,560.00	1,600.00	4.00
2015/01/01		1,560.00	1,600.00	4.00
2014/12/31		1,560.00	1,600.00	4.00
2014/12/30	1,600.00	1,700.00	1,600.00	4.00
2014/12/29	1,500.00	1,820.25	1,500.00	40.00
2014/12/26		1,820.25	1,600.00	3.00
2014/12/25		1,820.00	1,600.00	3.00
2014/12/24		1,820.00	1,600.00	3.00
2014/12/23	1,600.00	2,500.00	1,600.00	3.00
2014/12/22	1,499.00	2,500.00	1,575.00	10.00
2014/12/19		1,499.00	1,450.00	1.00
2014/12/18		1,499.00	1,450.00	1.00
2014/12/17		1,499.00	1,450.00	1.00
2014/12/16		1,499.00	1,450.00	1.00
2014/12/15		1,500.00	1,450.00	1.00
2014/12/12		1,500.00	1,450.00	1.00
2014/12/11	1,450.00	1,500.00	1,450.00	1.00
2014/12/10	1,440.00	1,500.00	1,440.00	2.00
2014/12/09		1,440.00	1,440.00	1.00
2014/12/08		1,440.00	1,440.00	1.00
2014/12/05		1,440.00	1,440.00	1.00
2014/12/04		1,440.00	1,440.00	1.00
2014/12/03		1,440.00	1,440.00	1.00
2014/12/02		1,440.00	1,440.00	1.00
2014/12/01	1,440.00	1,440.00	1,440.00	1.00
2014/11/28		1,500.00	1,440.00	5.00
2014/11/27		1,500.00	1,440.00	5.00
2014/11/26		1,500.00	1,440.00	5.00
2014/11/25	1,440.00	1,500.00	1,440.00	5.00
2014/11/24	1,500.00	1,500.00	1,500.00	5.00
2014/11/21		1,500.00	1,401.02	2.00
2014/11/20		1,500.00	1,401.02	2.00
2014/11/19		1,500.00	1,401.02	2.00
2014/11/18	1,401.02	1,500.00	1,401.02	2.00
2014/11/17		1,500.00	1,401.00	3.00
2014/11/14	1,401.00	1,500.00	1,401.00	3.00
2014/11/13		1,500.00	1,401.00	12.00
2014/11/12		1,500.00	1,401.00	12.00
2014/11/11		1,500.00	1,401.00	12.00
2014/11/10		1,500.00	1,401.00	12.00
2014/11/07		1,500.00	1,401.00	12.00
2014/11/06		1,500.00	1,401.00	12.00
2014/10/16	13.40	13.00	13.40	150.00
2014/10/15	12.75	14.00	12.75	18,317.00
2014/10/14	15.26	15.43	15.26	8,153.00
2014/10/13	15.75	15.95	15.75	4,447.00
2014/10/10	15.90	15.90	15.94	700.00
2014/10/09	15.90	16.10	15.90	10,030.00
2014/10/08	15.94	16.10	15.96	20,200.00
2014/10/07	15.90	16.00	15.93	37,845.00
2014/10/06	15.60	16.00	15.60	1,605.00
2014/10/03		15.80	15.75	1,000.00
2014/10/02		15.99	15.75	1,000.00
2014/10/01	15.75	15.90	15.75	1,000.00
2014/09/30		15.90	15.40	310.00
2014/09/29		15.90	15.40	310.00
2014/09/26		15.90	15.40	310.00
2014/09/25		15.90	15.40	310.00
2014/09/24		15.90	15.40	310.00
2014/09/23		16.00	15.40	310.00
2014/09/22		16.00	15.40	310.00
2014/09/19		16.00	15.40	310.00
2014/09/18		16.00	15.40	310.00
2014/09/17		16.00	15.40	310.00
2014/09/16	15.40	16.00	15.40	310.00
2014/09/15	15.40	15.60	15.40	175.00
2014/09/12		15.60	15.50	100.00
2014/09/11		15.60	15.50	100.00
2014/09/10	15.50	15.60	15.50	100.00
2014/09/09		15.60	15.65	600.00
2014/09/08	15.40	15.60	15.65	600.00
2014/09/05	8.00	15.90	15.50	3,960.00
2014/09/04		15.90	15.61	858.00
2014/09/03		15.90	15.61	858.00
2014/09/02		17.40	15.61	858.00
2014/08/29		17.40	15.61	858.00
2014/08/28	15.61	17.40	15.61	858.00
2014/08/27	15.61	17.40	15.61	1,400.00
2014/08/26		18.00	15.61	1,946.00
2014/08/25	15.61	18.00	15.61	1,946.00
2014/08/22		18.00	15.61	100.00
2014/08/21		15.70	15.61	100.00
2014/08/20		15.80	15.61	100.00
2014/08/18	15.60	16.00	15.60	257.00
2014/08/15	15.60	16.00	15.60	170.00
2014/08/14		16.00	15.50	1,506.00
2014/08/13		16.00	15.50	1,506.00
2014/08/12		16.00	15.50	1,506.00
2014/08/11	15.50	15.70	15.50	1,506.00
2014/08/08	15.50	15.82	15.50	8,249.00
2014/08/07	15.80	15.75	15.80	1,500.00
2014/08/06		16.00	15.80	745.00
2014/08/05		16.00	15.80	745.00
2014/08/04		17.25	15.80	745.00
2014/08/01		17.25	15.80	745.00
2014/07/31		17.25	15.80	745.00
2014/07/30	15.80	17.50	15.80	745.00
2014/07/29		15.70	15.40	100.00
2014/07/28	15.40	15.80	15.40	100.00
2014/07/25		15.40	15.20	1,050.00
2014/07/24	15.20	15.40	15.20	1,050.00
2014/07/23	15.20	15.40	15.20	1,100.00
2014/07/22		15.40	15.35	100.00
2014/07/21		15.40	15.35	100.00
2014/07/18	15.35	15.40	15.35	100.00
2014/07/17		15.40	15.25	5,725.00
2014/07/16	15.25	15.75	15.25	5,725.00
2014/07/15	15.40	15.41	15.40	116.00
2014/07/14		17.00	15.40	200.00
2014/07/11		17.00	15.40	200.00
2014/07/10		17.00	15.40	200.00
2014/07/09		17.00	15.40	200.00
2014/07/08		17.00	15.40	200.00
2014/07/07		17.00	15.40	200.00
2014/07/04		17.00	15.40	200.00
2014/07/03		17.00	15.40	200.00
2014/07/02	15.40	17.00	15.40	200.00
2014/07/01		16.00	15.38	1,000.00
2014/06/30	15.37	17.00	15.38	1,000.00
2014/06/27		15.40	15.40	3,500.00
2014/06/26	15.40	17.00	15.40	3,500.00
2014/06/25	15.45	15.60	15.45	100.00
2014/06/24		15.60	15.45	9,893.00
2014/06/23	15.25	15.75	15.45	9,893.00
2014/06/20		15.75	15.50	2,100.00
2014/06/19	15.50	15.75	15.50	2,100.00
2014/06/18		15.75	15.50	2,230.00
2014/06/17		15.75	15.50	2,230.00
2014/06/16		15.75	15.50	2,230.00
2014/06/13	15.50	15.75	15.50	2,230.00
2014/06/12		15.75	15.75	400.00
2014/06/11		15.75	15.75	400.00
2014/06/10		15.75	15.75	400.00
2014/06/09		15.75	15.75	400.00
2014/06/06		15.75	15.75	400.00
2014/06/05	15.75	15.75	15.75	400.00
2014/06/04		16.00	15.79	600.00
2014/06/03	15.79	16.00	15.79	600.00
2014/06/02	15.80	16.00	15.80	500.00
2014/05/30	15.79	16.00	15.79	1,415.00
2014/05/29	15.91	16.00	15.91	2,040.00
2014/05/28	16.17	17.00	16.17	500.00
2014/05/27	15.99	16.17	15.99	1,806.00
2014/05/26	16.00	16.19	16.00	1,606.00
2014/05/23	16.00	16.19	16.00	1,606.00
2014/05/21	17.00	16.99	17.00	140.00
2014/05/20	16.40	17.00	16.40	100.00
2014/05/19		16.40	16.20	165.00
2014/05/16		17.00	16.20	165.00
2014/05/15	16.20	17.00	16.20	165.00
2014/05/14		17.00	16.15	100.00
2014/05/13		17.00	16.15	100.00
2014/05/12		17.00	16.15	100.00
2014/05/09	16.15	18.00	16.15	100.00
2014/05/08	16.00	16.15	16.00	1,000.00
2014/05/07		16.25	15.90	185.00
2014/05/06		16.25	15.90	185.00
2014/05/05		17.00	15.90	185.00
2014/05/02	15.90	17.00	15.90	185.00
2014/05/01	15.90	17.00	15.90	125.00
2014/04/30	15.70	18.00	16.00	727.00
2014/04/28	15.75	15.80	15.75	200.00
2014/04/25	15.70	15.80	15.70	500.00
2014/04/24	15.90	15.90	15.90	100.00
2014/04/23		15.90	15.68	2,000.00
2014/04/22	15.68	15.90	15.68	2,000.00
2014/04/21		15.90	15.70	2,150.00
2014/04/18		15.90	15.70	2,150.00
2014/04/17		15.90	15.70	2,150.00
2014/04/16		15.90	15.70	2,150.00
2014/04/15	15.70	15.90	15.70	2,150.00
2014/04/11		16.00	15.68	2,000.00
2014/04/10	15.68	16.00	15.68	2,000.00
2014/04/09		16.00	15.75	339.00
2014/04/07		17.49	15.68	10,600.00
2014/04/04		15.99	15.68	10,600.00
2014/04/03	15.68	15.79	15.68	10,600.00
2014/04/02	15.90	15.95	15.90	3,241.00
2014/04/01		16.09	16.00	421.00
2014/03/31		16.04	16.00	421.00
2014/03/28		16.04	16.00	421.00
2014/03/27		16.04	16.00	421.00
2014/03/26		16.04	16.00	421.00
2014/03/25		16.09	16.00	421.00
2014/03/24		16.09	16.00	421.00
2014/03/21		16.09	16.00	421.00
2014/03/20	16.00	16.10	16.00	421.00
2014/03/19		16.00	15.95	100.00
2014/03/18	15.95	16.00	15.95	100.00
2014/03/17	15.90	15.95	15.90	2,079.00
2014/03/14	15.92	16.00	15.92	470.00
2014/03/13	16.00	16.25	16.25	4,300.00
2014/03/11		16.98	16.25	174.00
2014/03/10		16.98	16.25	174.00
2014/03/07		16.98	16.25	174.00
2014/03/06	16.25	16.98	16.25	174.00
2014/03/05	16.26	17.49	16.26	1,100.00
2014/03/04	16.00	17.00	16.00	634.00
2014/03/03		17.00	16.00	550.00
2014/02/28		17.00	16.00	550.00
2014/02/27		17.00	16.00	550.00
2014/02/26		17.00	16.00	550.00
2014/02/25	16.00	17.00	16.00	550.00
2014/02/24	15.90	16.00	15.90	100.00
2014/02/21	15.92	15.90	15.92	115.00
2014/02/20	16.00	16.00	16.00	206.00
2014/02/19		16.00	15.95	1,041.00
2014/02/18	15.95	16.00	15.95	1,041.00
2014/02/17	15.81	15.95	15.82	1,135.00
2014/02/14	15.81	15.95	15.82	1,135.00
2014/02/13	15.82	16.00	15.82	220.00
2014/02/12	15.85	16.00	15.85	300.00
2014/02/11		16.00	15.90	1,000.00
2014/02/10	15.90	15.90	15.90	1,000.00
2014/02/07	15.93	16.00	15.93	2,575.00
2014/02/06	16.00	16.00	16.00	290.00
2014/02/05	16.00	16.00	16.00	250.00
2014/02/04	15.99	16.00	16.00	900.00
2014/02/03	16.00	16.00	16.00	200.00
2014/01/31		16.20	16.05	3,000.00
2014/01/30	16.05	16.20	16.05	3,000.00
2014/01/29	16.19	16.20	16.19	220.00
2014/01/28		16.20	16.20	1,000.00
2014/01/27	16.20	16.20	16.20	1,000.00
2014/01/24	16.10	16.20	16.10	652.00
2014/01/23		16.20	16.15	1,136.00
2014/01/22		16.20	16.15	1,136.00
2014/01/21		16.20	16.15	1,136.00
2014/01/20		16.20	16.15	1,136.00
2014/01/17		16.20	16.15	1,136.00
2014/01/16	16.15	16.20	16.15	1,136.00
2014/01/15	16.20	16.20	16.20	1,070.00
2014/01/14	15.85	16.40	16.15	5,300.00
2014/01/13	16.45	16.75	16.75	1,125.00
2014/01/10	16.45	16.75	16.45	438.00
2014/01/09		17.00	16.50	1,600.00
2014/01/08		17.00	16.50	1,600.00
2014/01/07		17.00	16.50	1,600.00
2014/01/06	16.30	17.00	16.50	1,600.00
2014/01/02	17.00	17.00	17.00	150.00
2014/01/01	17.00	17.23	17.23	8,828.00
2013/12/31	17.00	17.23	17.23	8,828.00
2013/12/30		17.15	17.10	160.00
2013/12/27	17.10	17.15	17.10	160.00
2013/12/20		17.25	16.40	5,400.00
2013/12/19		17.30	16.40	5,400.00
2013/12/18		17.49	16.40	5,400.00
2013/12/17	16.40	17.49	16.40	5,400.00
2013/12/16	16.90	17.50	16.90	128.00
2013/12/13	16.85	16.90	16.90	6,245.00
2013/12/12	16.95	17.45	17.25	2,200.00
2013/12/11	16.90	17.25	16.90	300.00
2013/12/10	17.25	17.50	17.25	100.00
2013/12/09		17.50	17.20	100.00
2013/12/06		17.50	17.20	100.00
2013/12/05		17.50	17.20	100.00
2013/12/04	17.20	17.20	17.20	100.00
2013/12/03	17.25	17.25	17.25	100.00
2013/12/02	17.25	17.50	17.25	918.00
2013/11/29	17.49	17.50	17.50	5,990.00
2013/11/28	17.20	17.49	17.38	8,880.00
2013/11/27	17.20	17.49	17.38	8,880.00
2013/11/26	16.78	17.20	17.20	1,200.00
2013/11/25	16.78	16.78	16.78	300.00
2013/11/22		16.98	16.95	3,000.00
2013/11/21		16.98	16.95	3,000.00
2013/11/20	16.95	16.98	16.95	3,000.00
2013/11/19	16.95	17.15	17.15	250.00
2013/11/18	17.00	17.00	17.00	7,890.00
2013/11/15	17.00	17.25	17.00	165.00
2013/11/14	17.00	17.25	17.00	666.00
2013/11/13	16.95	17.25	16.95	3,760.00
2013/11/12	17.00	17.40	17.00	600.00
2013/11/11	16.95	17.40	17.00	2,650.00
2013/11/08		17.25	17.00	100.00
2013/11/07		17.25	17.00	100.00
2013/11/06	17.00	17.25	17.00	100.00
2013/11/05	16.95	17.25	16.95	800.00
2013/11/04		17.50	17.50	2,250.00
2013/11/01		17.25	17.50	2,250.00
2013/10/31	16.90	17.50	17.50	2,250.00
2013/10/30	17.00	17.20	17.20	5,700.00
2013/10/29		17.50	17.50	700.00
2013/10/28	17.10	17.50	17.50	700.00
2013/10/25	17.10	17.50	17.50	1,022.00
2013/10/24	17.00	17.69	17.50	1,295.00
2013/10/23	17.40	17.59	17.50	2,500.00
2013/10/22	17.66	17.76	17.70	3,800.00
2013/10/21	17.60	17.73	17.75	2,500.00
2013/10/18	17.60	17.95	17.75	712.00
2013/10/17		17.76	17.60	1,380.00
2013/10/16		17.75	17.60	1,380.00
2013/10/15	17.60	17.75	17.60	1,380.00
2013/10/14		17.75	17.75	1,078.00
2013/10/11		17.95	17.75	1,078.00
2013/10/09	17.70	17.95	17.75	1,078.00
2013/10/08	17.75	17.75	17.80	10,000.00
2013/10/07	17.70	17.95	17.70	277.00
2013/10/04		17.99	17.80	900.00
2013/10/03		17.99	17.80	900.00
2013/10/02	17.80	17.99	17.80	900.00
2013/10/01	17.80	17.99	17.80	500.00
2013/09/30	17.93	18.00	17.93	100.00
2013/09/27		17.93	17.50	200.00
2013/09/26	17.50	17.93	17.50	200.00
2013/09/25		17.75	17.30	1,800.00
2013/09/24		17.75	17.30	1,800.00
2013/09/23		17.75	17.30	1,800.00
2013/09/20	17.25	17.75	17.30	1,800.00
2013/09/19	18.25	18.45	18.25	100.00
2013/09/18	18.25	18.45	18.25	100.00
2013/09/17		18.45	17.75	160.00
2013/09/16		18.45	17.75	160.00
2013/09/13	17.75	18.45	17.75	160.00
2013/09/12		18.45	18.48	300.00
2013/09/11		18.45	18.48	300.00
2013/09/10		18.50	18.48	300.00
2013/09/06		18.25	18.48	300.00
2013/09/05	18.46	18.50	18.48	300.00
2013/09/04	17.75	18.50	17.75	107.00
2013/09/03		18.50	18.50	4,924.00
2013/09/02	18.40	18.50	18.50	4,924.00
2013/08/30	18.40	18.50	18.50	4,924.00
2013/08/29		18.50	18.25	1,600.00
2013/08/28	18.25	18.50	18.25	1,600.00
2013/08/27	18.50	19.00	18.50	100.00
2013/08/26		18.50	17.00	1,000.00
2013/08/23		19.00	17.00	1,000.00
2013/08/22		19.00	17.00	1,000.00
2013/08/21	17.00	19.00	17.00	1,000.00
2013/08/20	16.96	19.00	17.00	2,600.00
2013/08/19		16.91	16.60	330.00
2013/08/16		17.23	16.60	330.00
2013/08/15	16.60	16.87	16.60	330.00
2013/08/14		17.24	16.95	100.00
2013/08/13		17.35	16.95	100.00
2013/08/12	16.95	17.34	16.95	100.00
2013/08/09		17.34	17.32	1,000.00
2013/08/08		17.32	17.32	1,000.00
2013/08/07	17.00	17.23	17.32	1,000.00
2013/08/06		17.66	17.75	3,650.00
2013/08/05	17.75	17.95	17.75	3,650.00
2013/08/02	18.00	18.35	18.04	9,146.00
2013/08/01		18.35	18.23	500.00
2013/07/31	18.00	18.23	18.23	500.00
2013/07/30		18.23	18.05	8,354.00
2013/07/29	18.00	18.68	18.05	8,354.00
2013/07/26		18.68	18.01	200.00
2013/07/25	18.01	18.68	18.01	200.00
2013/07/24		19.00	17.50	250.00
2013/07/23		19.50	17.50	250.00
2013/07/22		19.25	17.50	250.00
2013/07/19		19.50	17.50	250.00
2013/07/18		19.00	17.50	250.00
2013/07/17	17.50	19.00	17.50	250.00
2013/07/16		19.00	17.75	100.00
2013/07/15	17.75	19.50	17.75	100.00
2013/07/12		19.50	17.75	100.00
2013/07/11		19.50	17.75	100.00
2013/07/10		19.50	17.75	100.00
2013/07/09		19.75	17.75	100.00
2013/07/08	17.75	19.75	17.75	100.00
2013/07/05		19.85	20.00	2,165.00
2013/07/04	20.00	19.90	20.00	2,165.00
2013/07/03	20.00		20.00	2,165.00
2013/07/02	17.75	17.75	17.75	500.00
2013/07/01	17.75	17.75	17.75	700.00
2013/06/28	17.75	18.00	18.00	957.00
2013/06/27		18.00	17.75	1,155.00
2013/06/26	17.75	18.00	17.75	1,155.00
2013/06/25	18.00	18.50	18.00	413.00
2013/06/24	18.49	18.64	18.49	300.00
2013/06/21		19.75	18.75	500.00
2013/06/20	18.75	19.75	18.75	500.00
2013/06/19		19.75	18.75	144.00
2013/06/18	18.75	19.75	18.75	144.00
2013/06/17	18.75	19.45	18.75	144.00
2013/06/14	18.50	19.75	19.00	4,411.00
2013/06/13	19.20	19.50	19.20	100.00
2013/06/12		19.70	19.25	820.00
2013/06/11	19.00	20.00	19.25	820.00
2013/06/10	19.00	19.25	19.50	350.00
2013/06/07	19.00	19.25	19.00	300.00
2013/06/06	19.00	19.50	19.00	600.00
2013/06/05		20.00	20.00	600.00
2013/06/04	20.00	20.00	20.00	600.00
2013/06/03		20.00	19.00	2,307.00
2013/05/31	19.00	20.00	19.00	2,307.00
2013/05/30		19.00	18.20	1,100.00
2013/05/29	18.20	19.00	18.20	1,100.00
2013/05/28	18.20	19.00	18.25	4,292.00
2013/05/27	18.20	18.30	18.20	1,471.00
2013/05/24	18.20	18.30	18.20	1,471.00
2013/05/23		18.75	18.75	8,538.00
2013/05/22	18.15	18.75	18.75	8,538.00
2013/05/21	18.00	18.15	18.00	200.00
2013/05/20	18.00	18.15	18.20	2,344.00
2013/05/17		18.10	18.00	300.00
2013/05/16	18.00	18.10	18.00	300.00
2013/05/15		18.10	18.10	460.00
2013/05/14	18.10	18.10	18.10	460.00
2013/05/13		18.10	18.10	900.00
2013/05/10	18.10	18.10	18.10	900.00
2013/05/09	17.80	18.10	18.10	10,400.00
2013/05/08	17.45	18.00	17.99	16,029.00
2013/05/07	17.25	17.77	17.25	1,250.00
2013/05/06	17.05	17.49	17.05	343.00
2013/05/03	17.00	17.49	17.00	1,900.00
2013/05/02	16.75	16.80	16.75	4,777.00
2013/05/01	17.00	17.75	18.00	1,280.00
2013/04/30	17.00	17.25	17.00	3,100.00
2013/04/29		17.50	17.00	200.00
2013/04/26	17.00	17.50	17.00	200.00
2013/04/25	17.10	17.10	17.10	100.00
2013/04/24		17.50	17.10	200.00
2013/04/23		17.50	17.10	200.00
2013/04/22	17.10	17.50	17.10	200.00
2013/04/19		17.50	17.25	350.00
2013/04/18	17.25	17.25	17.25	350.00
2013/04/17	17.10	17.77	17.50	1,620.00
2013/04/16		17.77	17.10	335.00
2013/04/15	17.10	17.77	17.10	335.00
2013/04/12	17.65	17.55	17.65	200.00
2013/04/11	17.65	17.77	17.65	2,200.00
2013/04/10	17.65	18.00	17.65	200.00
2013/04/09		18.00	17.65	631.00
2013/04/08	17.65	18.00	17.65	631.00
2013/04/05	17.80	18.00	17.80	150.00
2013/04/04		17.80	17.65	4,055.00
2013/04/03		17.80	17.65	4,055.00
2013/04/02	17.46	17.80	17.65	4,055.00
2013/04/01	17.65	18.00	17.65	1,000.00
2013/03/29		18.00	17.65	320.00
2013/03/28		18.00	17.65	320.00
2013/03/27	17.65	18.00	17.65	320.00
2013/03/26	17.65	18.00	17.65	200.00
2013/03/25	17.65	18.00	17.65	100.00
2013/03/22		18.00	17.65	200.00
2013/03/21		18.00	17.65	200.00
2013/03/20	17.65	18.00	17.65	200.00
2013/03/19		18.00	17.65	200.00
2013/03/18		18.00	17.65	200.00
2013/03/15	17.65	18.50	17.65	200.00
2013/03/14		19.00	17.85	200.00
2013/03/13	17.85	17.85	17.85	200.00
2013/03/12	17.60	18.50	17.85	340.00
2013/03/11		18.50	17.60	750.00
2013/03/08	17.60	18.50	17.60	750.00
2013/03/07		19.00	17.50	1,000.00
2013/03/06	17.50	17.75	17.50	1,000.00
2013/03/05		17.50	17.45	600.00
2013/03/04	17.25	17.45	17.45	600.00
2013/03/01		17.45	17.25	660.00
2013/02/28	17.25	17.45	17.25	660.00
2013/02/27		17.45	17.45	2,750.00
2013/02/26	17.45	17.45	17.45	2,750.00
2013/02/25		17.95	17.50	500.00
2013/02/22		17.95	17.50	500.00
2013/02/21		17.95	17.50	500.00
2013/02/20	17.50	17.70	17.50	500.00
2013/02/19	17.25	17.75	17.50	1,795.00
2013/02/18	17.10	17.25	17.10	385.00
2013/02/15	17.10	17.25	17.10	385.00
2013/02/14		17.25	17.10	1,035.00
2013/02/13	17.10	17.17	17.10	1,035.00
2013/02/12	17.10	17.25	17.10	400.00
2013/02/11	17.10	17.90	17.10	3,325.00
2013/02/08	17.10	17.69	17.10	372.00
2013/02/07	17.06	17.70	17.10	1,611.00
2013/02/06	17.24	18.00	17.24	500.00
2013/02/05	17.00	17.24	17.00	200.00
2013/02/04	17.00	17.24	17.00	700.00
2013/02/01		17.24	17.00	1,500.00
2013/01/31	16.50	17.24	17.00	1,500.00
2013/01/30	16.75	17.00	16.75	1,015.00
2013/01/29		17.24	16.75	200.00
2013/01/28	16.75	17.24	16.75	200.00
2013/01/25	16.50	17.20	17.00	6,720.00
2013/01/24	15.99	17.00	16.50	2,262.00
2013/01/23	15.95	15.99	15.95	600.00
2013/01/22		15.99	15.95	3,849.00
2013/01/21	15.95	15.99	15.95	3,849.00
2013/01/18	15.95	15.99	15.95	3,849.00
2013/01/17		15.97	16.00	593.00
2013/01/16	16.00	15.97	16.00	593.00
2013/01/15	16.10	16.50	16.10	4,049.00
2013/01/14	16.00	16.50	16.10	1,408.00
2013/01/11	16.10	16.50	16.10	1,247.00
2013/01/10	16.00	16.50	16.10	1,513.00
2013/01/09		16.00	15.30	300.00
2013/01/08	15.30	16.00	15.30	300.00
2013/01/07	15.00	16.00	15.40	649.00
2013/01/04	14.75	15.00	14.75	100.00
2013/01/03	14.75	15.00	14.75	180.00
2013/01/02	14.20	15.00	14.44	1,080.00
2013/01/01	14.10	15.00	15.00	1,800.00
2012/12/31	14.10	15.00	15.00	1,800.00
2012/12/28		14.10	14.00	3,316.00
2012/12/27	14.00	14.10	14.00	3,316.00
2012/12/26	14.00	14.10	14.00	4,600.00
2012/12/25	14.10	14.12	14.10	726.00
2012/12/24	14.10	14.12	14.10	726.00
2012/12/21	14.10	14.50	14.10	570.00
2012/12/20	14.00	14.50	14.40	3,384.00
2012/12/19	14.00	14.50	14.00	100.00
2012/12/18		14.74	13.00	200.00
2012/12/17		14.74	13.00	200.00
2012/12/14	13.00	14.74	13.00	200.00
2012/12/13	14.00	14.74	14.00	1,401.00
2012/12/12	14.55	14.55	14.55	600.00
2012/12/11	14.50	14.75	14.75	4,202.00
2012/12/10	14.75	15.00	14.75	700.00
2012/12/07	14.80	15.00	14.80	3,100.00
2012/12/06	14.90	15.11	15.00	7,200.00
2012/12/05	14.74	15.40	15.00	900.00
2012/12/04		15.00	14.35	1,500.00
2012/12/03	14.35	15.00	14.35	1,500.00
2012/11/30	14.20	14.42	14.26	1,500.00
2012/11/29	13.76	14.34	13.80	225.00
2012/11/28		14.23	13.50	890.00
2012/11/27	13.50	14.18	13.50	890.00
2012/11/26		14.50	14.00	480.00
2012/11/23		14.45	14.00	480.00
2012/11/22	14.00	14.45	14.00	480.00
2012/11/21	14.00	14.45	14.00	480.00
2012/11/15	14.50	14.28	14.50	1,983.00
2012/11/14	14.01	15.35	14.01	4,827.00
2012/11/13	15.50	16.00	15.50	500.00
2012/11/12	15.30	16.00	15.30	100.00
2012/11/09	15.25	15.99	15.25	6,180.00
2012/11/08	17.24	17.25	17.25	1,200.00
2012/11/07	17.30	17.60	17.30	9,150.00
2012/11/06	17.55	17.92	17.85	10,680.00
2012/11/05	17.35	17.70	17.55	2,232.00
2012/11/02	17.25	17.53	17.25	2,500.00
2012/11/01	17.15	17.50	17.15	3,500.00
2012/10/31	16.75	17.50	17.00	3,638.00
2012/10/30	16.99	17.00	16.99	900.00
2012/10/29	16.99	17.00	16.99	900.00
2012/10/26	16.99	17.00	16.99	900.00
2012/10/25	16.60	17.40	16.60	3,100.00
2012/10/24		17.00	16.75	7,437.00
2012/10/23	16.10	17.00	16.75	7,437.00
2012/10/22	16.25	16.36	16.25	1,680.00
2012/10/19	16.25	16.40	16.25	4,082.00
2012/10/18	15.75	16.70	16.20	11,527.00
2012/10/17	15.00	15.75	15.75	206.00
2012/10/15	14.50	16.00	14.50	1,800.00
2012/10/12	14.25	16.50	14.25	5,000.00
2012/10/11	14.85	16.00	15.05	10,560.00
2012/10/10	13.50	15.00	14.00	6,583.00
2012/10/09	12.90	15.75	14.00	6,361.00
2012/10/08	12.31	12.90	12.31	398.00
2012/10/05		12.90	13.00	200.00
2012/10/04	13.00	12.99	13.00	200.00
2012/10/03	11.50	13.00	11.98	3,153.00
2012/10/02	11.30	11.66	11.30	2,940.00
2012/10/01		11.98	11.52	1,433.00
2012/09/28	11.51	11.72	11.52	1,433.00
2012/09/27		11.96	11.51	1,750.00
2012/09/26	11.51	11.96	11.51	1,750.00
2012/09/25		13.00	12.60	750.00
2012/09/24	12.00	13.00	12.60	750.00
2012/09/21		12.60	11.10	1,440.00
2012/09/20	11.07	11.20	11.10	1,440.00
2012/09/19		11.38	11.05	800.00
2012/09/18	11.05	11.75	11.05	800.00
2012/09/17	11.00	12.60	11.00	200.00
2012/09/14	11.00	12.00	11.00	270.00
2012/09/13	11.00	13.50	11.00	360.00
2012/09/12	10.30	14.50	10.45	12,434.00
2012/09/11		12.88	10.01	600.00
2012/09/10		12.88	10.01	600.00
2012/09/07	10.00	12.88	10.01	600.00
2012/09/06	10.10	10.40	10.30	8,440.00
2012/09/05	9.90	9.90	9.90	1,700.00
2012/09/04		10.90	9.90	15,000.00
2012/09/03	9.77	11.00	9.90	15,000.00
2012/08/31	9.77	11.00	9.90	15,000.00
2012/08/30	9.25	9.89	9.40	4,548.00
2011/12/20			7.50	1,844.00
2011/12/19			7.50	1,844.00
2011/12/16	7.41	8.00	7.50	1,844.00
2011/12/15	5.00	8.10	7.15	10,010.00
2011/12/14	7.95	8.50	8.00	4,941.00
2011/12/13	8.80	8.80	8.80	100.00
2011/12/12	7.65	8.95	9.00	1,941.00
2011/12/09	7.61	9.00	7.61	250.00
2011/12/08		15.00	7.62	720.00
2011/12/07			1.02	8,971.00
2011/12/06			1.02	8,971.00
2011/12/05			1.02	8,971.00
2011/12/02			1.02	8,971.00
2011/12/01			1.02	8,971.00
2011/11/30			1.02	8,971.00
2011/11/29			1.02	8,971.00
2011/11/28			1.02	8,971.00
2011/11/25			1.02	8,971.00
2011/11/24			1.02	8,971.00
2011/11/23			1.02	8,971.00
2011/11/22			1.02	8,971.00
2011/11/21			1.02	8,971.00
2011/11/18			1.02	8,971.00
2011/11/17			1.02	8,971.00
2011/11/16			1.02	8,971.00
2011/11/15			1.02	8,971.00
2011/11/14			1.02	8,971.00
2011/11/10			1.02	8,971.00
2011/11/09			1.02	8,971.00
2011/11/08	1.02	1.05	1.02	8,971.00
2011/11/07		1.14	1.06	4,307.00
2011/11/04	1.06	1.10	1.06	4,307.00
2011/11/03	1.07	1.14	1.07	10,000.00
2011/11/02	1.07	1.14	1.07	740.00
2011/11/01	1.06	1.06	1.06	10,500.00
2011/10/31	1.10	1.15	1.10	4,105.00
2011/10/28	1.10	1.15	1.10	22,926.00
2011/10/27	1.01	1.15	1.10	54,315.00
2011/10/26	1.01	1.07	1.07	10,400.00
2011/10/25	1.01	1.07	1.01	2,065.00
2011/10/24	1.03	1.08	1.07	21,113.00
2011/10/20	1.03	1.08	1.05	2,280.00
2011/10/19	1.02	1.05	1.03	2,750.00
2011/10/18	1.05	1.05	1.05	366.00
2011/10/17	0.97	1.05	0.98	8,000.00
2011/10/14		1.08	1.02	7,600.00
2011/10/13	1.02	1.08	1.02	7,600.00
2011/10/12	1.03	1.08	1.08	900.00
2011/10/11	1.03	1.07	1.03	500.00
2011/10/10	1.06	1.08	1.06	600.00
2011/10/07	1.07	1.08	1.08	2,200.00
2011/10/06	1.03	1.09	1.05	19,000.00
2011/10/05	1.00	1.05	1.02	2,100.00
2011/10/04	1.00	1.07	1.02	49,750.00
2011/10/03	1.09	1.09	1.09	1,000.00
2011/09/30		1.10	1.09	31,648.00
2011/09/29		1.11	1.09	31,648.00
2011/09/28	1.09	1.10	1.09	31,648.00
2011/09/27	1.12	1.12	1.12	500.00
2011/09/26		1.13	1.00	11,643.00
2011/09/23	1.00	1.03	1.00	11,643.00
2011/09/22	1.03	1.05	1.03	47,279.00
2011/09/21		1.19	1.15	2,725.00
2011/09/20	1.15	1.19	1.15	2,725.00
2011/09/19	1.11	1.19	1.11	526.00
2011/09/16		1.20	1.15	2,000.00
2011/09/15	1.15	1.20	1.15	2,000.00
2011/09/14	1.11	1.20	1.11	270.00
2011/09/13	1.11	1.20	1.11	8,500.00
2011/09/12	1.07	1.20	1.07	23,300.00
2011/09/09	1.13	1.15	1.13	6,150.00
2011/09/08	1.12	1.20	1.20	154,215.00
2011/09/07	1.05	1.15	1.15	143,449.00
2011/09/06	1.16	1.16	1.16	21,604.00
2011/09/05	1.18	1.21	1.20	12,600.00
2011/09/02	1.18	1.21	1.20	12,600.00
2011/09/01	1.20	1.21	1.20	213,730.00
2011/08/31	1.30	1.30	1.30	1,000.00
2011/08/30	1.25	1.35	1.35	14,300.00
2011/08/29	1.20	1.37	1.40	42,555.00
2011/08/26	1.15	1.25	1.20	41,251.00
2011/08/25	1.17	1.37	1.20	14,200.00
2011/08/24	1.20	1.29	1.20	8,000.00
2011/08/23	1.20	1.24	1.20	27,500.00
2011/08/22	1.25	1.30	1.25	25,200.00
2011/08/19	1.25	1.30	1.25	114,300.00
2011/08/18	1.30	1.39	1.31	7,130.00
2011/08/17	1.43	1.42	1.43	100.00
2011/08/16	1.40	1.43	1.40	3,500.00
2011/08/15		1.40	1.39	551.00
2011/08/12	1.27	1.39	1.39	551.00
2011/08/11	1.40	1.40	1.40	100.00
2011/08/10	1.27	1.35	1.27	1,220.00
2011/08/09	1.20	1.43	1.43	13,734.00
2011/08/08	1.15	1.25	1.20	105,866.00
2011/08/05	1.30	1.40	1.31	11,500.00
2011/08/04	1.35	1.41	1.35	23,830.00
2011/08/03	1.42	1.47	1.42	5,100.00
2011/08/02	1.42	1.54	1.46	7,000.00
2011/08/01	1.46	1.48	1.46	7,800.00
2011/07/29	1.48	1.48	1.48	14,500.00
2011/07/28	1.50	1.55	1.50	15,000.00
2011/07/27	1.51	1.53	1.51	45,600.00
2011/07/26	1.53	1.59	1.55	13,167.00
2011/07/25	1.55	1.57	1.57	5,600.00
2011/07/22		1.59	1.59	23,200.00
2011/07/21		1.59	1.59	23,200.00
2011/07/20	1.54	1.59	1.59	23,200.00
2011/07/19	1.51	1.58	1.51	1,350.00
2011/07/18	1.51	1.59	1.53	25,300.00
2011/07/15	1.51	1.59	1.51	10,000.00
2011/07/14	1.50	1.58	1.51	17,000.00
2011/07/13	1.60	1.60	1.60	100.00
2011/07/12	1.51	1.65	1.53	32,700.00
2011/07/11	1.57	1.60	1.57	2,106.00
2011/07/08	1.68	1.68	1.68	1,112.00
2011/07/07	1.59	1.68	1.59	150.00
2011/07/06		1.69	1.58	21,200.00
2011/07/05	1.58	1.69	1.58	21,200.00
2011/07/04	1.60	1.67	1.60	23,012.00
2011/07/01	1.60	1.67	1.60	23,012.00
2011/06/30		1.65	1.62	30,900.00
2011/06/29	1.62	1.67	1.62	30,900.00
2011/06/28		1.68	1.68	31,226.00
2011/06/27	1.62	1.68	1.68	31,226.00
2011/06/24	1.55	1.68	1.65	2,223.00
2011/06/23		1.60	1.60	22,500.00
2011/06/22	1.50	1.60	1.60	22,500.00
2011/06/21	1.58	1.61	1.61	24,800.00
2011/06/20	1.50	1.58	1.55	22,000.00
2011/06/17		1.50	1.48	1,897.00
2011/06/16	1.48	1.51	1.48	1,897.00
2011/06/15	1.40	1.48	1.45	35,900.00
2011/06/14	1.44	1.48	1.44	271,807.00
2011/06/13	1.50	1.55	1.50	11,500.00
2011/06/10	1.50	1.55	1.50	5,390.00
2011/06/09	1.50	1.55	1.50	340.00
2011/06/08	1.48	1.51	1.50	47,681.00
2011/06/07	1.50	1.55	1.50	12,000.00
2011/06/06	1.51	1.57	1.51	1,000.00
2011/06/03	1.50	1.56	1.51	86,210.00
2011/06/02	1.55	1.55	1.55	10,000.00
2011/06/01	1.54	1.54	1.54	9,270.00
2011/05/31	1.52	1.54	1.52	1,900.00
2011/05/30	1.52	1.54	1.54	8,702.00
2011/05/27	1.52	1.54	1.54	8,702.00
2011/05/26	1.55	1.57	1.55	3,500.00
2011/05/25	1.55	1.58	1.58	4,655.00
2011/05/24	1.51	1.55	1.54	1,699.00
2011/05/23	1.51	1.55	1.51	6,300.00
2011/05/20	1.53	1.54	1.53	7,554.00
2011/05/19	1.53	1.60	1.53	10,578.00
2011/05/18	1.52	1.53	1.53	69,200.00
2011/05/17	1.57	1.65	1.57	4,465.00
2011/05/16	1.57	1.64	1.57	4,465.00
2011/05/13	1.58	1.67	1.58	5,825.00
2011/05/12	1.57	1.67	1.57	18,280.00
2011/05/11	1.56	1.64	1.60	10,470.00
2011/05/10	1.56	1.69	1.64	18,695.00
2011/05/09	1.56	1.64	1.64	18,695.00
2011/05/06	1.55	1.59	1.59	17,061.00
2011/05/05	1.55	1.55	1.55	31,300.00
2011/05/04	1.46	1.59	1.58	63,002.00
2011/05/03	1.51	1.55	1.51	10,216.00
2011/05/02	1.52	1.53	1.53	11,630.00
2011/04/29	1.52	1.55	1.55	1,600.00
2011/04/28	1.51	1.55	1.52	6,020.00
2011/04/27	1.55	1.55	1.55	1,000.00
2011/04/26	1.55	1.59	1.55	3,275.00
2011/04/25	1.53	1.59	1.60	22,518.00
2011/04/21	1.53	1.60	1.60	22,518.00
2011/04/20	1.53	1.60	1.60	22,518.00
2011/04/19	1.49	1.60	1.60	175,694.00
2011/04/18	1.46	1.51	1.50	23,674.00
2011/04/15	1.48	1.51	1.51	15,271.00
2011/04/14	1.48	1.51	1.49	8,650.00
2011/04/13	1.49	1.51	1.50	174,042.00
2011/04/12	1.49	1.53	1.50	174,042.00
2011/04/11	1.48	1.49	1.49	54,000.00
2011/04/08	1.50	1.50	1.50	91,580.00
2011/04/07	1.51	1.55	1.53	301,400.00
2011/04/06	1.55	1.59	1.57	3,500.00
2011/04/05	1.52	1.56	1.55	32,252.00
2011/04/04	1.51	1.52	1.52	54,500.00
2011/04/01	1.55	1.57	1.55	1,400.00
2011/03/31	1.55	1.57	1.55	10,923.00
2011/03/30	1.55	1.57	1.55	6,500.00
2011/03/29	1.56	1.57	1.56	600.00
2011/03/28	1.56	1.57	1.56	1,000.00
2011/03/25	1.55	1.59	1.55	15,050.00
2011/03/24	1.55	1.59	1.55	13,060.00
2011/03/23	1.55	1.60	1.55	5,614.00
2011/03/22	1.55	1.60	1.58	7,386.00
2011/03/21	1.55	1.57	1.55	24,486.00
2011/03/18	1.51	1.55	1.56	25,272.00
2011/03/17	1.55	1.55	1.55	2,500.00
2011/03/16	1.50	1.55	1.50	24,000.00
2011/03/15	1.45	1.58	1.50	7,760.00
2011/03/14	1.50	1.60	1.50	1,500.00
2011/03/11	1.50	1.60	1.50	35,000.00
2011/03/10	1.50	1.60	1.50	20,500.00
2011/03/09	1.50	1.55	1.50	22,700.00
2011/03/08	1.50	1.60	1.50	4,300.00
2011/03/07	1.50	1.60	1.50	4,300.00
2011/03/04	1.50	1.52	1.50	3,600.00
2011/03/03	1.50	1.52	1.50	2,210.00
2011/03/02	1.49	1.52	1.50	36,000.00
2011/03/01	1.50	1.52	1.50	213,923.00
2011/02/28	1.45	1.47	1.45	40,500.00
2011/02/25	1.49	1.44	1.49	2,000.00
2011/02/24	1.40	1.50	1.50	21,800.00
2011/02/23	1.32	1.50	1.38	64,478.00
2011/02/22	1.36	1.40	1.41	46,848.00
2011/02/18	1.47	1.48	1.48	12,476.00
2011/02/17	1.49	1.52	1.50	26,794.00
2011/02/16	1.47	1.52	1.50	111,630.00
2011/02/15	1.55	1.60	1.55	38,450.00
2011/02/14	1.30	1.65	1.66	147,773.00
2011/02/11	1.70	1.71	1.70	32,650.00
2011/02/10	1.68	1.75	1.73	63,580.00
2011/02/09	1.50	1.71	1.71	142,480.00
2011/02/08	1.37	1.55	1.55	115,759.00
2011/02/07	1.30	1.37	1.35	37,284.00
2011/02/04	1.22	1.30	1.27	16,666.00
2011/02/03	1.22	1.25	1.22	1,250.00
2011/02/02	1.21	1.30	1.26	18,750.00
2011/02/01	1.21	1.28	1.28	5,227.00
2011/01/31	1.21	1.23	1.21	7,420.00
2011/01/28	1.25	1.29	1.25	23,000.00
2011/01/27	1.23	1.27	1.25	43,560.00
2011/01/26	1.22	1.26	1.23	9,150.00
2011/01/25	1.20	1.26	1.23	4,550.00
2011/01/24	1.17	1.32	1.25	76,002.00
2011/01/21	1.17	1.26	1.25	76,002.00
2011/01/20	1.20	1.20	1.20	18,000.00
2011/01/19	1.22	1.22	1.22	96,211.00
2011/01/18	1.22	1.25	1.25	30,047.00
2011/01/14	1.22	1.30	1.23	43,942.00
2011/01/13	1.21	1.30	1.27	151,616.00
2011/01/12	1.14	1.38	1.37	384,984.00
2011/01/11	1.08	1.12	1.10	30,865.00
2011/01/10	1.00	1.09	1.09	94,387.00
2011/01/07	0.97	1.00	1.00	28,600.00
2011/01/06	0.98	1.00	0.99	31,703.00
2011/01/05	0.92	1.00	1.00	69,189.00
2011/01/04	0.87	0.98	0.98	16,351.00
2011/01/03	0.88	0.92	0.92	2,350.00
2010/12/31	0.88	0.92	0.92	2,350.00
2010/12/30	0.88	0.92	0.88	40,660.00
2010/12/29	0.86	0.88	0.88	20,300.00
2010/12/28	0.86	0.90	0.90	22,006.00
2010/12/27	0.90	0.93	0.91	13,500.00
2010/12/23	0.90	0.93	0.90	25,000.00
2010/12/22	0.88	0.89	0.88	5,671.00
2010/12/21	0.88	0.90	0.90	28,142.00
2010/12/20	0.86	0.87	0.86	6,000.00
2010/12/17	0.85	0.88	0.85	8,350.00
2010/12/16	0.85	0.88	0.85	13,000.00
2010/12/15	0.85	0.87	0.85	10,520.00
2010/12/14	0.74	0.90	0.87	135,010.00
2010/12/13	0.72	0.79	0.77	12,710.00
2010/12/10	0.70	0.79	0.79	4,240.00
2010/12/09	0.70	0.76	0.70	13,810.00
2010/12/08	0.70	0.75	0.70	1,900.00
2010/12/07	0.70	0.74	0.70	22,400.00
2010/12/06	0.74	0.74	0.74	127.00
2010/12/03	0.70	0.74	0.72	21,750.00
2010/12/02	0.69	0.74	0.70	45,534.00
2010/12/01	0.69	0.74	0.69	5,100.00
2010/11/30	0.69	0.74	0.69	25,000.00
2010/11/29	0.68	0.70	0.69	59,641.00
2010/11/26	0.68	0.73	0.68	1,200.00
2010/11/25	0.66	0.73	0.66	19,800.00
2010/11/24	0.66	0.73	0.68	17,300.00
2010/11/23	0.66	0.70	0.66	34,400.00
2010/11/22		0.69	0.70	79,000.00
2010/11/19	0.67	0.70	0.70	79,000.00
2010/11/18	0.67	0.69	0.69	142,733.00
2010/11/17	0.71	0.71	0.71	51,625.00
2010/11/16	0.71	0.72	0.71	1,300.00
2010/11/12	0.71	0.72	0.71	7,500.00
2010/11/11	0.70	0.72	0.70	890.00
2010/11/10	0.70	0.72	0.70	10,335.00
2010/11/09	0.70	0.72	0.70	15,130.00
2010/11/08	0.70	0.72	0.70	41,000.00
2010/11/05	0.71	0.72	0.71	3,800.00
2010/11/04	0.71	0.72	0.71	870.00
2010/11/03	0.71	0.72	0.72	46,828.00
2010/11/02	0.72	0.75	0.74	204,691.00
2010/11/01	0.75	0.78	0.76	11,200.00
2010/10/29	0.75	0.78	0.75	22,500.00
2010/10/28	0.76	0.78	0.76	4,750.00
2010/10/27	0.76	0.79	0.76	3,940.00
2010/10/26	0.76	0.80	0.76	22,750.00
2010/10/25	0.76	0.79	0.76	4,600.00
2010/10/22	0.76	0.80	0.76	2,000.00
2010/10/21	0.77	0.80	0.77	13,295.00
2010/10/20	0.75	0.80	0.80	9,000.00
2010/10/19	0.75	0.80	0.75	100.00
2010/10/18	0.75	0.82	0.75	9,602.00
2010/10/15	0.75	0.78	0.75	130,442.00
2010/10/14	0.75	0.80	0.75	8,450.00
2010/10/13	0.75	0.80	0.75	7,985.00
2010/10/12	0.75	0.80	0.75	5,400.00
2010/10/11	0.75	0.78	0.75	680.00
2010/10/08	0.75	0.78	0.75	16,780.00
2010/10/07	0.75	0.77	0.75	35,360.00
2010/10/06	0.76	0.77	0.77	12,530.00
2010/10/05		0.83	0.78	71,900.00
2010/10/04	0.76	0.78	0.76	71,800.00
2010/10/01	0.83	0.84	0.83	2,400.00
2010/09/30	0.83	0.85	0.83	13,000.00
2010/09/29	0.81	0.85	0.83	29,831.00
2010/09/28	0.80	0.83	0.81	37,544.00
2010/09/27	0.83	0.83	0.83	15,200.00
2010/09/24	0.82	0.85	0.83	17,186.00
2010/09/23		0.86	0.85	12,696.00
2010/09/22	0.84	0.86	0.85	12,696.00
2010/09/21		0.89	0.86	2,756.00
2010/09/16	0.79	0.80	0.79	1,600.00
2010/09/15	0.79	0.80	0.79	7,000.00
2010/09/14	0.80	0.80	0.80	5,500.00
2010/09/13	0.77	0.80	0.79	47,260.00
2010/09/10	0.75	0.79	0.77	59,398.00
2010/09/09		0.79	0.79	22,991.00
2010/09/08	0.77	0.80	0.79	22,991.00
2010/09/07	0.75	0.77	0.77	28,690.00
2010/09/06	0.75	0.76	0.75	53,400.00
2010/09/03	0.75	0.76	0.75	53,400.00
2010/09/02	0.75	0.76	0.75	13,500.00
2010/09/01	0.75	0.77	0.76	14,500.00
2010/08/31	0.75	0.76	0.75	27,384.00
2010/08/30	0.73	0.76	0.75	42,392.00
2010/08/27	0.74	0.75	0.74	8,500.00
2010/08/26	0.73	0.75	0.74	31,310.00
2010/08/25	0.74	0.75	0.74	21,294.00
2010/08/24	0.72	0.77	0.74	56,149.00
2010/08/23	0.73	0.75	0.74	2,032.00
2010/08/20	0.72	0.75	0.75	27,305.00
2010/08/19	0.72	0.73	0.72	35,886.00
2010/08/18	0.70	0.74	0.71	36,027.00
2010/08/13	0.71	0.73	0.71	36,061.00
2010/08/12	0.70	0.71	0.70	37,230.00
2010/08/11	0.70	0.72	0.70	11,658.00
2010/08/10	0.70	0.72	0.70	16,975.00
2010/08/09	0.70	0.72	0.70	7,500.00
2010/08/06	0.70	0.73	0.70	17,960.00
2010/08/05	0.71	0.72	0.71	500.00
2010/08/04	0.70	0.72	0.70	39,300.00
2010/08/03	0.70	0.71	0.70	6,386.00
2010/08/02	0.66	0.71	0.71	25,745.00
2010/07/30	0.66	0.68	0.67	18,347.00
2010/07/29	0.65	0.66	0.66	118,229.00
2010/07/28	0.70	0.71	0.70	33,605.00
2010/07/27	0.70	0.71	0.70	18,500.00
2010/07/26	0.68	0.71	0.68	36,275.00
2010/07/23	0.69	0.72	0.69	7,182.00
2010/07/22	0.69	0.72	0.71	21,753.00
2010/07/21	0.66	0.72	0.69	60,495.00
2010/07/20	0.66	0.69	0.66	9,600.00
2010/07/19	0.61	0.68	0.66	443,514.00
2010/07/16	0.65	0.70	0.68	12,205.00
2010/07/15	0.64	0.70	0.65	57,000.00
2010/07/14	0.63	0.69	0.69	66,042.00
2010/07/13	0.62	0.66	0.62	15,916.00
2010/07/12	0.61	0.64	0.62	19,500.00
2010/07/09	0.61	0.63	0.61	22,000.00
2010/07/08	0.61	0.63	0.61	32,500.00
2010/07/07	0.61	0.64	0.63	16,845.00
2010/07/06	0.56	0.66	0.65	113,342.00
2010/07/05	0.60	0.65	0.61	41,405.00
2010/07/02	0.60	0.65	0.61	35,012.00
2010/07/01	0.60	0.61	0.60	56,292.00
2010/06/30	0.60	0.62	0.60	29,129.00
2010/06/29	0.60	0.62	0.60	216,411.00
2010/06/28	0.60	0.63	0.63	775.00
2010/06/25	0.59	0.63	0.61	53,301.00
2010/06/24	0.61	0.64	0.61	11,500.00
2010/06/23		0.65	0.64	2,000.00
2010/06/22	0.64	0.65	0.64	2,000.00
2010/06/21	0.60	0.64	0.61	49,608.00
2010/06/18	0.58	0.64	0.61	15,500.00
2010/06/17	0.59	0.60	0.60	164,520.00
2010/06/16	0.59	0.60	0.59	237,906.00
2010/06/15	0.60	0.61	0.60	202,339.00
2010/06/14	0.60	0.65	0.60	131,175.00
2010/06/11	0.58	0.64	0.58	24,290.00
2010/06/10	0.58	0.62	0.58	37,725.00
2010/06/09	0.56	0.67	0.58	18,900.00
2010/06/08	0.59	0.63	0.60	39,223.00
2010/06/07	0.59	0.64	0.59	69,728.00
2010/06/04		0.67	0.67	1,600.00
2010/06/03		0.67	0.67	1,600.00
2010/06/02	0.61	0.67	0.67	1,600.00
2010/06/01	0.60	0.66	0.64	13,821.00
2010/05/31	0.60	0.65	0.67	4,500.00
2010/05/28	0.60	0.66	0.60	3,700.00
2010/05/27	0.64	0.64	0.64	99,764.00
2010/05/26	0.67	0.69	0.67	28,336.00
2010/05/25	0.67	0.69	0.68	221,532.00
2010/05/24	0.67	0.69	0.67	23,000.00
2010/05/21	0.66	0.69	0.68	243,355.00
2010/05/20	0.65	0.69	0.68	23,996.00
2010/05/19	0.67	0.70	0.67	257,394.00
2010/05/18	0.65	0.70	0.67	94,755.00
2010/05/17	0.68	0.70	0.68	87,061.00
2010/05/14	0.68	0.73	0.68	25,300.00
2010/05/13	0.70	0.73	0.71	17,200.00
2010/05/12	0.68	0.73	0.73	160,961.00
2010/05/11	0.68	0.70	0.68	162,750.00
2010/05/10	0.65	0.70	0.70	55,800.00
2010/05/07	0.65	0.69	0.65	39,902.00
2010/05/06	0.67	0.70	0.67	10,554.00
2010/05/05	0.67	0.70	0.67	10,800.00
2010/05/04	0.67	0.70	0.67	7,600.00
2010/05/03	0.66	0.70	0.66	21,500.00
2010/04/30	0.66	0.70	0.66	21,020.00
2010/04/29	0.66		0.70	27,400.00
2010/04/28	0.65		0.65	53,400.00
2010/04/27	0.65	0.65	0.65	50,900.00
2010/04/26	0.69	0.74	0.69	14,770.00
2010/04/23	0.70	0.75	0.70	15,326.00
2010/04/22	0.68	0.77	0.76	43,360.00
2010/04/21	0.70	0.75	0.70	26,860.00
2010/04/20	0.70	0.25	0.77	6,600.00
2010/04/19	0.68	0.25	0.70	23,878.00
2010/04/16	0.66	0.25	0.70	105,200.00
2010/04/15	0.67	0.25	0.70	27,240.00
2010/04/14	0.67	0.25	0.70	25,400.00
2010/04/13	0.67	0.25	0.70	131,369.00
2010/04/12	0.70	0.25	0.75	38,606.00
2010/04/09	0.71	0.25	0.80	71,150.00
2010/04/08	0.66	0.25	0.70	29,000.00
2010/04/07	0.64	0.25	0.69	83,200.00
2010/04/06	0.70	0.25	0.70	107,894.00
2010/04/05	0.66	0.25	0.85	87,036.00
2010/04/01	0.65	0.25	0.71	49,632.00
2010/03/31	0.60	0.25	0.66	111,493.00
2010/03/30	0.58	0.25	0.62	13,802.00
2010/03/29	0.59	0.25	0.63	10,455.00
2010/03/26	0.55	0.25	0.62	69,196.00
2010/03/24	0.55	0.25	0.63	81,835.00
2010/03/23	0.51	0.25	0.60	33,700.00
2010/03/22	0.51	0.25	0.63	30,600.00
2010/03/19	0.56	0.25	0.63	54,800.00
2010/03/18	0.59	0.25	0.60	40,300.00
2010/03/17	0.59	0.25	0.61	32,764.00
2010/03/16	0.56	0.25	0.60	13,209.00
2010/03/15	0.58	0.25	0.60	55,150.00
2010/03/12	0.57	0.25	0.60	14,900.00
2010/03/11	0.56	0.25	0.60	68,135.00
2010/03/10	0.55	0.25	0.55	53,333.00
2010/03/09	0.55	0.25	0.55	42,775.00
2010/03/08	0.49	0.25	0.55	67,440.00
2010/03/05	0.49	0.25	0.52	116,792.00
2010/03/04	0.48	0.25	0.52	104,444.00
2010/03/03	0.47	0.25	0.51	6,272.00
2010/03/02	0.48	0.25	0.51	13,200.00
2010/03/01	0.46	0.25	0.52	135,435.00
2010/02/26	0.48	0.25	0.52	44,750.00
2010/02/24	0.50	0.25	0.50	500.00
2010/02/23	0.45	0.25	0.48	7,850.00
2010/02/22	0.40	0.25	0.50	18,800.00
2010/02/19	0.44	0.25	0.49	3,250.00
2010/02/18	0.46	0.25	0.51	20,152.00
2010/02/17	0.46	0.25	0.51	55,850.00
2010/02/16	0.42	0.25	0.50	12,100.00
2010/02/12	0.48	0.25	0.48	11,500.00
2010/02/11	0.52	0.25	0.52	200.00
2010/02/10	0.46	0.25	0.51	14,426.00
2010/02/09	0.50	0.25	0.54	21,905.00
2010/02/08	0.41	0.25	0.51	7,522.00
2010/02/05	0.45	0.25	0.52	16,685.00
2010/02/04	0.45	0.25	0.52	24,200.00
2010/02/03	0.48	0.25	0.51	9,000.00
2010/02/02	0.48	0.25	0.53	35,400.00
2010/02/01	0.45	0.25	0.51	82,300.00
2010/01/29	0.40	0.25	0.48	22,300.00
2010/01/28	0.47	0.25	0.47	4,270.00
2010/01/27	0.45	0.25	0.47	11,200.00
2010/01/26	0.45	0.25	0.48	23,900.00
2010/01/25	0.46	0.25	0.49	2,600.00
2010/01/22	0.45	0.25	0.49	8,200.00
2010/01/21	0.45	0.25	0.49	13,122.00
2010/01/20	0.45	0.25	0.49	2,200.00
2010/01/19	0.43	0.25	0.50	25,600.00
2010/01/15	0.43	0.25	0.49	7,200.00
2010/01/14	0.43	0.25	0.43	3,400.00
2010/01/12	0.43	0.25	0.50	20,150.00
2010/01/11	0.41	0.25	0.50	21,225.00
2010/01/08	0.50	0.25	0.50	760.00
2010/01/07	0.45	0.25	0.50	40,000.00
2010/01/06	0.41	0.25	0.51	23,150.00
2010/01/04	0.41	0.25	0.53	13,510.00
2009/12/31	0.43	0.25	0.49	43,210.00
2009/12/30	0.41	0.25	0.49	11,950.00
2009/12/29	0.42	0.25	0.47	32,600.00
2009/12/28	0.40	0.25	0.41	11,025.00
2009/12/24	0.40	0.25	0.50	1,100.00
2009/12/23	0.55	0.25	0.55	400.00
2009/12/22	0.40	0.25	0.47	38,270.00
2009/12/21	0.33	0.25	0.48	24,250.00
2009/12/18	0.40	0.25	0.51	193,407.00
2009/12/17	0.35	0.25	0.40	65,650.00
2009/12/16	0.35	0.25	0.40	18,380.00
2009/12/15	0.30	0.25	0.40	13,050.00
2009/12/14	0.30	0.25	0.40	625.00
2009/12/11	0.30	0.25	0.35	23,000.00
2009/12/10	0.31	0.25	0.39	37,300.00
2009/12/09	0.32	0.25	0.39	18,250.00
2009/12/08	0.32	0.25	0.40	12,300.00
2009/12/07	0.36	0.25	0.40	8,800.00
2009/12/04	0.32	0.25	0.40	71,160.00
2009/12/03	0.35	0.25	0.40	19,090.00
2009/12/02	0.35	0.25	0.35	5,000.00
2009/12/01	0.35	0.25	0.40	2,500.00
2009/11/30	0.35	0.25	0.40	22,036.00
2009/11/27	0.36	0.25	0.40	4,750.00
2009/11/25	0.36	0.25	0.40	8,921.00
2009/11/24	0.36	0.25	0.40	1,780.00
2009/11/23	0.35	0.25	0.40	12,500.00
2009/11/20	0.36	0.25	0.40	25,100.00
2009/11/19	0.36	0.25	0.40	4,070.00
2009/11/18	0.35	0.25	0.40	19,867.00
2009/11/17	0.35	0.25	0.39	34,022.00
2009/11/16	0.35	0.25	0.40	27,610.00
2009/11/13	0.40	0.25	0.45	8,600.00
2009/11/12	0.33	0.25	0.47	4,649.00
2009/11/11	0.32	0.25	0.50	1,400.00
2009/11/10	0.42	0.25	0.50	46,691.00
2009/11/09	0.45	0.25	0.50	17,100.00
2009/11/06	0.41	0.25	0.57	6,891.00
2009/11/05	0.46	0.25	0.50	10,000.00
2009/11/04	0.45	0.25	0.50	11,600.00
2009/11/03	0.48	0.25	0.51	19,980.00
2009/11/02	0.48	0.25	0.53	2,500.00
2009/10/30	0.41	0.25	0.53	2,970.00
2009/10/29	0.52	0.25	0.54	11,200.00
2009/10/28	0.45	0.25	0.50	59,700.00
2009/10/27	0.46	0.25	0.46	19,450.00
2009/10/26	0.51	0.25	0.51	15,777.00
2009/10/23	0.45	0.25	0.57	17,700.00
2009/10/22	0.54	0.25	0.57	4,200.00
2009/10/21	0.45	0.25	0.57	29,000.00
2009/10/20	0.55	0.25	0.58	11,670.00
2009/10/19	0.55	0.25	0.59	10,200.00
2009/10/16	0.57	0.25	0.60	12,200.00
2009/10/15	0.57	0.25	0.60	3,800.00
2009/10/14	0.55	0.25	0.60	28,294.00
2009/10/13	0.59	0.25	0.64	3,400.00
2009/10/12	0.57	0.25	0.63	6,977.00
2009/10/09	0.57	0.25	0.63	4,500.00
2009/10/08	0.55	0.25	0.63	6,477.00
2009/10/07	0.62	0.25	0.65	42,500.00
2009/10/06	0.64	0.25	0.64	51,000.00
2009/10/05	0.59	0.25	0.63	29,838.00
2009/10/02	0.56	0.25	0.60	7,775.00
2009/10/01	0.54	0.25	0.65	46,300.00
2009/09/30	0.60	0.25	0.68	11,266.00
2009/09/29	0.60	0.25	0.64	30,300.00
2009/09/28	0.55	0.25	0.65	174,474.00
2009/09/25	0.57	0.25	0.60	11,295.00
2009/09/24	0.53	0.25	0.60	28,400.00
2009/09/23	0.58	0.25	0.62	17,457.00
2009/09/22	0.60	0.25	0.64	22,927.00
2009/09/21	0.58	0.25	0.62	22,076.00
2009/09/18	0.62	0.25	0.62	33,700.00
2009/09/17	0.62	0.25	0.68	50,210.00
2009/09/16	0.57	0.25	0.64	32,845.00
2009/09/15	0.57	0.25	0.58	26,910.00
2009/09/14	0.56	0.25	0.60	24,078.00
2009/09/11	0.56	0.25	0.60	18,650.00
2009/09/10	0.56	0.25	0.60	48,172.00
2009/09/09	0.56	0.25	0.61	13,355.00
2009/09/08	0.54	0.25	0.58	29,412.00
2009/09/04	0.54	0.25	0.61	23,260.00
2009/09/03	0.55	0.25	0.60	56,927.00
2009/09/02	0.55	0.25	0.57	64,420.00
2009/09/01	0.55	0.25	0.61	51,553.00
2009/08/31	0.60	0.25	0.62	69,195.00
2009/08/28	0.65	0.25	0.75	133,020.00
2009/08/27	0.65	0.25	0.70	42,950.00
2009/08/26	0.60	0.25	0.69	27,000.00
2009/08/25	0.60	0.25	0.70	19,450.00
2009/08/24	0.62	0.25	0.65	15,425.00
2009/08/21	0.56	0.25	0.65	31,814.00
2009/08/20	0.56	0.25	0.62	59,285.00
2009/08/19	0.65	0.25	0.70	20,878.00
2009/08/18	0.65	0.25	0.70	8,600.00
2009/08/17	0.54	0.25	0.65	16,438.00
2009/08/14	0.54	0.25	0.65	34,050.00
2009/08/13	0.64	0.25	0.72	46,575.00
2009/08/12	0.60	0.25	0.70	47,840.00
2009/08/11	0.55	0.25	0.60	34,250.00
2009/08/10	0.54	0.25	0.60	89,983.00
2009/08/07	0.60	0.25	0.63	106,607.00
2009/08/06	0.65	0.25	0.80	127,757.00
2009/08/05	0.65	0.25	0.92	746,627.00
2009/08/04	0.50	0.25	0.68	341,159.00
2009/08/03	0.39	0.25	0.50	501,994.00
2009/07/31	0.37	0.25	0.43	104,293.00
2009/07/30	0.33	0.25	0.38	362,886.00
2009/07/29	0.31	0.25	0.33	245,025.00
2009/07/28	0.30	0.25	0.31	106,100.00
2009/07/27	0.27	0.25	0.30	37,000.00
2009/07/24	0.27	0.25	0.30	10,635.00
2009/07/23	0.25	0.25	0.29	162,100.00
2009/07/22	0.24	0.25	0.25	27,200.00
2009/07/21	0.22	0.25	0.25	280,031.00
2009/07/20	0.20	0.25	0.22	186,160.00
2009/07/17	0.22	0.25	0.22	27,240.00
2009/07/16	0.22	0.25	0.24	6,300.00
2009/07/15	0.24	0.25	0.24	17,000.00
2009/07/14	0.21	0.25	0.23	43,500.00
2009/07/13	0.24	0.25	0.24	163,999.00
2009/07/10	0.24	0.25	0.25	58,280.00
2009/07/09	0.24	0.25	0.24	137.00
2009/07/08	0.24	0.25	0.25	33,408.00
2009/07/07	0.25	0.25	0.28	1,400.00
2009/07/06	0.25	0.25	0.28	125,408.00
2009/07/02	0.24	0.25	0.28	315,300.00
2009/07/01	0.26	0.25	0.28	23,208.00
2009/06/30	0.26	0.25	0.27	54,648.00
2009/06/29	0.26	0.25	0.28	12,350.00
2009/06/26	0.26	0.25	0.29	25,570.00
2009/06/25	0.24	0.25	0.29	1,200.00
2009/06/24	0.24	0.25	0.28	9,000.00
2009/06/23	0.28	0.25	0.28	5,000.00
2009/06/22	0.24	0.25	0.28	31,537.00
2009/06/19	0.25	0.25	0.30	14,764.00
2009/06/18	0.26	0.25	0.30	36,000.00
2009/06/17	0.28	0.25	0.28	88,820.00
2009/06/16	0.26	0.25	0.26	215,335.00
2009/06/15	0.28	0.25	0.29	31,175.00
2009/06/12	0.28	0.25	0.30	41,313.00
2009/06/11	0.27	0.25	0.30	73,400.00
2009/06/10	0.28	0.25	0.30	139,505.00
2009/06/09	0.27	0.25	0.29	15,440.00
2009/06/08	0.28	0.25	0.32	31,450.00
2009/06/05	0.27	0.25	0.28	213,542.00
2009/06/04	0.28	0.25	0.29	59,653.00
2009/06/03	0.28	0.25	0.28	7,000.00
2009/06/02	0.28	0.25	0.29	37,528.00
2009/06/01	0.25	0.25	0.28	195,200.00
2009/05/29	0.27	0.25	0.32	79,252.00
2009/05/28	0.25	0.25	0.27	31,950.00
2009/05/27	0.28	0.25	0.30	79,750.00
2009/05/26	0.27	0.25	0.30	89,127.00
2009/05/22	0.28	0.25	0.29	277,961.00
2009/05/21	0.30	0.25	0.30	202,890.00
2009/05/20	0.25	0.25	0.32	343,001.00
2009/05/19	0.25	0.25	0.30	409,952.00
2009/05/18	0.18	0.25	0.25	347,413.00
2009/05/15	0.20	0.25	0.23	337,657.00
2009/05/14	0.14	0.25	0.19	724,192.00
2009/05/13	0.22	0.25	0.24	683,722.00
2009/05/12	0.21	0.28	0.28	1,874,793.00
2009/05/11	0.17	0.32	0.36	5,024,960.00
2009/05/08	0.16	0.18	0.18	526,853.00
2009/05/07	0.17	0.17	0.17	716,208.00
2009/05/06	0.14	0.17	0.17	1,516,075.00
2009/05/05	0.10	0.15	0.14	1,682,758.00
2009/05/04	0.10	0.11	0.11	372,666.00
2009/05/01	0.10	0.12	0.10	444,636.00
2009/04/30	0.10	0.11	0.11	324,490.00
2009/04/29	0.10	0.11	0.10	1,045,497.00
2009/04/28	0.10	0.12	0.12	497,952.00
2009/04/27	0.10	0.12	0.11	1,112,927.00
2009/04/24	0.11	0.13	0.12	3,104,952.00
2009/04/23	0.17	0.18	0.18	151,842.00
2009/04/22	0.16	0.18	0.17	464,851.00
2009/04/21	0.17	0.19	0.18	153,426.00
2009/04/20	0.18	0.18	0.18	133,949.00
2009/04/17	0.18	0.20	0.20	95,531.00
2009/04/16	0.18	0.20	0.18	343,467.00
2009/04/15	0.18	0.22	0.20	662,571.00
2009/04/14	0.20	0.21	0.21	316,571.00
2009/04/13	0.20	0.22	0.21	176,709.00
2009/04/09	0.20	0.22	0.21	982,366.00
2009/04/08	0.20	0.22	0.22	3,337,778.00
2009/04/07	0.17	0.20	0.18	1,401,068.00
2009/04/06	0.16	0.18	0.17	658,526.00
2009/04/03	0.17	0.20	0.20	970,744.00
2009/04/02	0.25	0.30	0.27	111,112.00
2009/04/01	0.22	0.24	0.24	46,800.00
2009/03/31	0.23	0.25	0.25	41,485.00
2009/03/30	0.24	0.27	0.25	66,550.00
2009/03/27	0.24	0.26	0.24	62,738.00
2009/03/26	0.24	0.25	0.25	32,230.00
2009/03/25	0.23	0.25	0.24	72,194.00
2009/03/24	0.26	0.27	0.27	29,444.00
2009/03/23	0.26	0.28	0.28	43,628.00
2009/03/20	0.22	0.26	0.22	100,819.00
2009/03/19	0.23	0.26	0.26	160,677.00
2009/03/18	0.21	0.22	0.22	224,988.00
2009/03/17	0.20	0.22	0.21	156,156.00
2009/03/16	0.23	0.28	0.28	81,527.00
2009/03/13	0.18	0.24	0.22	173,403.00
2009/03/12	0.17	0.19	0.17	37,870.00
2009/03/11	0.18	0.19	0.19	61,443.00
2009/03/10	0.17	0.17	0.17	92,291.00
2009/03/09	0.15	0.19	0.16	18,900.00
2009/03/06	0.17	0.18	0.17	61,655.00
2009/03/05	0.15	0.19	0.16	69,738.00
2009/03/04	0.15	0.16	0.17	359,746.00
2009/03/03	0.19	0.22	0.19	183,997.00
2009/03/02	0.21	0.25	0.25	98,539.00
2009/02/27	0.29	0.30	0.33	11,649.00
2009/02/26	0.28	0.31	0.31	178,277.00
2009/02/25	0.32	0.34	0.32	34,868.00
2009/02/24	0.30	0.39	0.38	48,673.00
2009/02/23	0.29	0.31	0.30	52,718.00
2009/02/20	0.30	0.35	0.34	103,979.00
2009/02/19	0.35	0.37	0.37	14,500.00
2009/02/18	0.35	0.38	0.36	90,380.00
2009/02/17	0.36	0.40	0.40	36,625.00
2009/02/13	0.39	0.42	0.42	41,699.00
2009/02/12	0.38	0.44	0.42	50,762.00
2009/02/11	0.42	0.45	0.44	30,802.00
2009/02/10	0.41	0.43	0.41	60,638.00
2009/02/09	0.40	0.49	0.49	246,614.00
2009/02/06	0.39	0.43	0.41	56,932.00
2009/02/05	0.34	0.42	0.41	150,131.00
2009/02/04	0.40	0.40	0.40	50,010.00
2009/02/03	0.36	0.43	0.41	50,782.00
2009/02/02	0.36	0.42	0.39	194,667.00
2009/01/30	0.44	0.48	0.44	197,944.00
2009/01/29	0.48	0.53	0.53	134,735.00
2009/01/28	0.38	0.55	0.55	309,502.00
2009/01/27	0.39	0.42	0.40	47,329.00
2009/01/26	0.40	0.43	0.41	20,504.00
2009/01/23	0.37	0.40	0.39	76,275.00
2009/01/22	0.40	0.45	0.41	28,297.00
2009/01/21	0.40	0.45	0.44	33,585.00
2009/01/20	0.42	0.45	0.44	45,866.00
2009/01/16	0.42	0.48	0.47	135,345.00
2009/01/15	0.45	0.46	0.45	109,651.00
2009/01/14	0.48	0.50	0.49	159,368.00
2009/01/13	0.47	0.55	0.55	101,210.00
2009/01/12	0.52	0.54	0.54	203,544.00
2009/01/09	0.70	0.73	0.71	238,270.00
2009/01/08	0.53	0.77	0.75	356,704.00
2009/01/07	0.50	0.57	0.53	140,128.00
2009/01/06	0.39	0.58	0.58	563,084.00
2009/01/05	0.37	0.40	0.38	190,666.00
2009/01/02	0.37	0.43	0.42	134,084.00
2008/12/31	0.29	0.38	0.37	276,249.00
2008/12/30	0.28	0.30	0.30	211,322.00
2008/12/29	0.29	0.32	0.31	183,938.00
2008/12/26	0.28	0.30	0.29	241,972.00
2008/12/24	0.28	0.30	0.29	203,105.00
2008/12/23	0.28	0.34	0.30	334,520.00
2008/12/22	0.31	0.33	0.32	272,302.00
2008/12/19	0.31	0.36	0.36	420,415.00
2008/12/18	0.37	0.44	0.40	221,648.00
2008/12/17	0.40	0.45	0.44	218,494.00
2008/12/16	0.40	0.43	0.43	322,886.00
2008/12/15	0.45	0.52	0.51	165,071.00
2008/12/12	0.62	0.64	0.62	29,752.00
2008/12/11	0.64	0.71	0.70	72,707.00
2008/12/10	0.60	0.71	0.66	75,276.00
2008/12/09	0.68	0.80	0.75	79,267.00
2008/12/08	0.60	0.75	0.73	92,776.00
2008/12/05	0.60	0.68	0.64	176,686.00
2008/12/04	0.63	0.72	0.71	133,626.00
2008/12/03	0.56	0.64	0.63	68,164.00
2008/12/02	0.38	0.57	0.54	121,383.00
2008/12/01	0.35	0.41	0.40	69,178.00
2008/11/28	0.30	0.38	0.35	44,897.00
2008/11/26	0.35	0.36	0.38	129,437.00
2008/11/25	0.30	0.40	0.34	66,219.00
2008/11/24	0.26	0.37	0.37	48,886.00
2008/11/21	0.28	0.34	0.31	68,434.00
2008/11/20	0.27	0.55	0.27	132,333.00
2008/11/19	0.25	0.33	0.28	122,367.00
2008/11/18	0.32	0.43	0.39	186,204.00
2008/11/17	0.45	0.52	0.45	82,191.00
2008/11/14	0.54	0.60	0.58	41,463.00
2008/11/13	0.58	0.62	0.61	50,187.00
2008/11/12	0.55	0.60	0.58	42,823.00
2008/11/11	0.56	0.69	0.63	76,300.00
2008/11/10	0.67	0.76	0.74	36,506.00
2008/11/07	0.71	0.74	0.72	69,699.00
2008/11/06	0.71	0.77	0.75	46,529.00
2008/11/05	0.87	0.90	0.87	56,506.00
2008/11/04	0.88	1.00	1.00	139,401.00
2008/11/03	0.74	0.92	0.90	131,209.00
2008/10/31	0.70	0.77	0.75	100,317.00
2008/10/30	0.65	0.70	0.69	27,418.00
2008/10/29	0.65	0.77	0.69	66,763.00
2008/10/28	0.65	0.70	0.68	58,415.00
2008/10/27	0.67	0.73	0.71	33,908.00
2008/10/24	0.66	0.76	0.74	56,989.00
2008/10/23	0.71	0.74	0.71	297,667.00
2008/10/22	0.71	0.77	0.80	403,224.00
2008/10/21	0.71	0.86	0.84	268,878.00
2008/10/20	0.92	0.98	0.95	81,348.00
2008/10/17	0.94	1.03	1.00	105,765.00
2008/10/16	0.92	1.09	1.00	63,940.00
2008/10/15	0.95	0.98	0.96	74,270.00
2008/10/14	1.10	1.12	1.10	91,194.00
2008/10/13	1.05	1.15	1.14	122,711.00
2008/10/10	0.78	1.15	1.00	177,172.00
2008/10/09	0.85	0.93	0.93	156,241.00
2008/10/08	1.01	1.29	1.25	109,580.00
2008/10/07	1.30	1.42	1.41	132,153.00
2008/10/06	1.37	1.49	1.42	180,736.00
2008/10/03	1.74	1.75	1.74	110,916.00
2008/10/02	1.71	1.81	1.81	51,365.00
2008/10/01	1.70	1.89	1.84	98,654.00
2008/09/30	1.66	1.81	1.68	109,095.00
2008/09/29	1.65	1.99	1.70	272,126.00
2008/09/26	1.65	2.12	2.04	263,314.00
2008/09/25	1.55	2.06	1.98	639,980.00
2008/09/24	1.65	1.89	1.86	248,393.00
2008/09/23	1.57	1.78	1.72	154,307.00
2008/09/22	1.70	1.78	1.74	150,752.00
2008/09/19	1.62	1.73	1.62	497,094.00
2008/09/18	1.36	1.90	1.91	493,778.00
2008/09/17	1.21	1.43	1.37	375,033.00
2008/09/16	1.50	1.66	1.61	399,990.00
2008/09/15	1.87	2.00	1.99	258,412.00
2008/09/12	2.10	2.14	2.13	325,822.00
2008/09/11	1.88	2.20	2.18	384,559.00
2008/09/10	2.02	2.14	2.09	536,271.00
2008/09/09	2.25	2.34	2.32	1,439,682.00
2008/09/08	2.33	2.77	2.75	1,823,381.00
2008/09/05	2.13	2.23	2.22	2,883,930.00
2008/09/04	1.90	2.71	2.71	2,413,346.00
2008/09/03	1.70	2.02	2.01	953,324.00
2008/09/02	1.72	1.77	1.75	103,173.00
2008/08/29	1.77	1.81	1.77	121,626.00
2008/08/28	1.58	1.85	1.82	157,253.00
2008/08/27	1.49	1.60	1.58	71,894.00
2008/08/26	1.50	1.63	1.60	86,015.00
2008/08/25	1.52	1.59	1.58	96,627.00
2008/08/22	1.51	1.63	1.62	84,131.00
2008/08/21	1.49	1.55	1.52	189,325.00
2008/08/20	1.45	1.51	1.50	154,645.00
2008/08/19	1.67	1.69	1.70	110,534.00
2008/08/18	1.86	1.96	1.94	176,845.00
2008/08/15	1.92	2.05	2.03	751,273.00
2008/08/14	1.69	1.74	1.75	173,586.00
2008/08/13	1.84	1.93	1.91	52,704.00
2008/08/12	2.08	2.15	2.17	44,949.00
2008/08/11	2.09	2.12	2.09	33,140.00
2008/08/08	2.10	2.21	2.21	44,748.00
2008/08/07	1.96	2.18	2.15	104,336.00
2008/08/06	2.18	2.26	2.27	134,968.00
2008/08/05	1.89	2.14	2.14	118,138.00
2008/08/04	1.97	2.06	2.10	236,525.00
2008/08/01	1.73	2.17	2.15	438,242.00
2008/07/31	1.61	1.66	1.66	84,799.00
2008/07/30	1.37	1.64	1.64	208,447.00
2008/07/29	1.03	1.29	1.26	248,212.00
2008/07/28	0.89	0.94	0.93	26,179.00
2008/07/25	0.90	1.11	0.98	14,475.00
2008/07/24	0.93	0.95	0.93	79,254.00
2008/07/23	0.99	0.99	0.99	25,768.00
2008/07/22	1.04	1.06	1.04	4,682.00
2008/07/21	1.00	1.07	1.07	18,499.00
2008/07/18	1.04	1.09	1.08	19,110.00
2008/07/17	0.96	1.10	1.10	21,026.00
2008/07/16	0.89	1.05	1.05	21,432.00
2008/07/15	0.90	0.91	0.91	80,687.00
2008/07/14	0.94	0.97	0.96	24,550.00
2008/07/11	1.00	1.04	1.02	42,440.00
2008/07/10	1.15	1.23	1.18	60,469.00
2008/07/09	1.17	1.21	1.21	21,244.00
2008/07/08	1.02	1.26	1.26	112,877.00
2008/07/07	0.91	1.05	1.06	33,928.00
2008/07/03	0.93	0.96	0.93	26,762.00
2008/07/02	0.96	1.05	1.05	45,405.00
2008/07/01	0.98	1.02	0.98	90,196.00
2008/06/30	0.99	1.00	1.00	78,904.00
2008/06/27	0.95	1.05	1.06	1,658,443.00
2008/06/26	0.93	0.99	0.97	208,255.00
2008/06/25	1.02	1.06	1.06	78,090.00
2008/06/24	1.04	1.10	1.10	143,989.00
2008/06/23	1.16	1.21	1.21	75,202.00
2008/06/20	1.19	1.21	1.20	163,209.00
2008/06/19	1.06	1.22	1.22	150,998.00
2008/06/18	1.20	1.26	1.23	45,430.00
2008/06/17	1.10	1.24	1.23	67,700.00
2008/06/16	1.15	1.24	1.24	37,970.00
2008/06/13	1.18	1.25	1.24	40,128.00
2008/06/12	1.10	1.19	1.19	49,347.00
2008/06/11	1.09	1.13	1.13	47,658.00
2008/06/10	1.04	1.15	1.13	132,607.00
2008/06/09	1.05	1.07	1.06	105,847.00
2008/06/06	1.15	1.17	1.17	72,133.00
2008/06/05	1.11	1.25	1.25	191,297.00
2008/06/04	1.11	1.14	1.12	160,246.00
2008/06/03	1.17	1.18	1.17	91,892.00
2008/06/02	1.21	1.25	1.24	103,517.00
2008/05/30	1.23	1.25	1.25	87,886.00
2008/05/29	1.28	1.29	1.29	72,515.00
2008/05/28	1.23	1.28	1.27	88,601.00
2008/05/27	1.21	1.25	1.23	87,701.00
2008/05/23	1.21	1.26	1.25	66,126.00
2008/05/22	1.22	1.31	1.31	111,089.00
2008/05/21	1.17	1.31	1.29	176,779.00
2008/05/20	0.87	1.21	1.19	498,585.00
2008/05/19	1.55	1.58	1.58	95,832.00
2008/05/16	1.51	1.56	1.56	83,110.00
2008/05/15	1.58	1.60	1.59	73,872.00
2008/05/14	1.67	1.68	1.67	34,257.00
2008/05/13	1.68	1.76	1.75	59,305.00
2008/05/12	1.68	1.75	1.70	82,452.00
2008/05/09	1.67	1.73	1.73	62,191.00
2008/05/08	1.68	1.71	1.70	41,307.00
2008/05/07	1.69	1.75	1.74	101,992.00
2008/05/06	1.68	1.79	1.79	95,335.00
2008/05/05	1.68	1.69	1.68	109,039.00
2008/05/02	1.71	1.80	1.79	103,413.00
2008/05/01	1.67	1.86	1.86	61,638.00
2008/04/30	1.59	1.73	1.72	99,749.00
2008/04/29	1.73	1.74	1.73	35,482.00
2008/04/28	1.79	1.87	1.86	44,361.00
2008/04/25	1.70	1.85	1.84	50,386.00
2008/04/24	1.67	1.79	1.79	84,871.00
2008/04/23	1.62	1.75	1.74	116,353.00
2008/04/22	1.87	1.92	1.91	82,814.00
2008/04/21	1.80	1.95	1.93	109,205.00
2008/04/18	1.76	1.85	1.85	140,227.00
2008/04/17	1.60	1.77	1.76	82,634.00
2008/04/16	1.50	1.71	1.70	112,442.00
2008/04/15	1.47	1.59	1.59	188,519.00
2008/04/14	1.70	1.76	1.72	53,111.00
2008/04/11	1.78	1.84	1.81	161,187.00
2008/04/10	1.76	1.98	1.99	128,043.00
2008/04/09	1.82	1.83	1.82	88,043.00
2008/04/08	1.76	1.94	1.93	81,952.00
2008/04/07	1.72	1.90	1.88	141,419.00
2008/04/04	1.84	1.87	1.86	294,180.00
2008/04/03	2.00	2.02	2.02	145,515.00
2008/04/02	2.16	2.19	2.18	271,137.00
2008/04/01	2.16	2.53	2.51	147,270.00
2008/03/31	2.20	2.29	2.27	152,083.00
2008/03/28	2.20	2.47	2.46	163,029.00
2008/03/27	2.15	2.28	2.28	260,154.00
2008/03/26	1.98	2.29	2.29	264,165.00
2008/03/25	2.02	2.21	2.21	353,550.00
2008/03/24	1.60	2.20	2.20	799,766.00
2008/03/20	1.30	1.63	1.63	459,272.00
2008/03/19	1.29	1.31	1.30	164,574.00
2008/03/18	1.31	1.37	1.37	215,997.00
2008/03/17	1.27	1.43	1.42	246,626.00
2008/03/14	1.40	1.43	1.42	91,704.00
2008/03/13	1.46	1.56	1.55	74,657.00
2008/03/12	1.45	1.50	1.50	223,178.00
2008/03/11	1.45	1.53	1.53	214,548.00
2008/03/10	1.40	1.48	1.46	329,604.00
2008/03/07	1.24	1.37	1.36	718,377.00
2008/03/06	1.27	1.29	1.28	247,834.00
2008/03/05	1.35	1.43	1.43	228,201.00
2008/03/04	1.42	1.48	1.47	268,991.00
2008/03/03	1.53	1.60	1.59	239,499.00
2008/02/29	1.60	1.69	1.67	156,377.00
2008/02/28	1.65	1.71	1.71	275,476.00
2008/02/27	1.54	1.76	1.75	247,738.00
2008/02/26	1.47	1.59	1.59	334,244.00
2008/02/25	1.42	1.52	1.50	326,133.00
2008/02/22	1.34	1.41	1.41	315,195.00
2008/02/21	1.47	1.50	1.48	163,920.00
2008/02/20	1.43	1.54	1.52	240,031.00
2008/02/19	1.45	1.54	1.53	356,093.00
2008/02/15	1.50	1.59	1.57	130,241.00
2008/02/14	1.55	1.63	1.62	149,689.00
2008/02/13	1.52	1.59	1.59	161,100.00
2008/02/12	1.41	1.62	1.61	361,579.00
2008/02/11	1.28	1.43	1.42	446,002.00
2008/02/08	1.52	1.61	1.59	315,334.00
2008/02/07	1.46	1.58	1.57	393,259.00
2008/02/06	1.59	1.60	1.60	234,870.00
2008/02/05	1.63	1.75	1.73	422,507.00
2008/02/04	1.65	1.74	1.72	333,305.00
2008/02/01	1.64	1.69	1.67	841,200.00
2008/01/31	1.31	1.76	1.76	521,165.00
2008/01/30	1.56	1.58	1.57	748,744.00
2008/01/29	1.80	1.93	1.93	679,898.00
2008/01/28	1.60	1.80	1.79	362,060.00
2008/01/25	1.60	1.69	1.69	483,944.00
2008/01/24	1.62	1.86	1.85	1,272,654.00
2008/01/23	1.12	1.50	1.50	791,909.00
2008/01/22	0.75	1.16	1.14	720,326.00
2008/01/18	1.17	1.18	1.17	349,480.00
2008/01/17	1.17	1.29	1.27	910,073.00
2008/01/16	1.75	1.79	1.79	429,486.00
2008/01/15	1.81	1.99	2.00	398,730.00
2008/01/14	1.94	2.01	2.00	563,213.00
2008/01/11	1.66	1.96	1.95	1,227,008.00
2008/01/10	1.45	1.64	1.63	1,950,214.00
2008/01/09	2.67	2.71	2.71	828,909.00
2008/01/08	3.91	3.95	3.92	313,244.00
2008/01/07	4.08	4.09	4.09	465,780.00
2008/01/04	4.32	4.72	4.70	215,425.00
2008/01/03	4.66	4.68	4.68	235,653.00
2008/01/02	4.72	4.75	4.72	287,370.00
2007/12/31	4.93	4.96	4.94	181,082.00
2007/12/28	4.98	5.01	5.01	197,223.00
2007/12/27	5.02	5.12	5.12	137,867.00
2007/12/26	4.97	5.25	5.25	159,474.00
2007/12/24	5.04	5.08	5.09	129,826.00
2007/12/21	5.03	5.07	5.07	241,718.00
2007/12/20	4.95	5.12	5.11	364,537.00
2007/12/19	4.87	5.10	5.08	284,326.00
2007/12/18	4.99	5.35	5.34	435,642.00
2007/12/17	4.80	5.02	5.00	149,739.00
2007/12/14	4.80	4.81	4.81	154,805.00
2007/12/13	4.76	4.80	4.80	370,013.00
2007/12/12	5.01	5.15	5.12	209,664.00
2007/12/11	5.60	5.69	5.69	189,652.00
2007/12/10	5.90	6.04	6.04	323,823.00
2007/12/07	5.85	6.01	6.01	138,959.00
2007/12/06	5.48	6.00	6.00	249,757.00
2007/12/05	5.33	5.59	5.57	262,888.00
2007/12/04	5.07	5.11	5.11	214,844.00
2007/12/03	5.35	5.53	5.38	227,227.00
2007/11/30	5.76	5.83	5.80	402,151.00
2007/11/29	5.73	5.85	5.84	148,098.00
2007/11/28	5.29	6.02	6.01	231,254.00
2007/11/27	5.33	5.64	5.64	238,573.00
2007/11/26	5.20	5.29	5.23	186,191.00
2007/11/23	5.83	6.08	6.08	172,371.00
2007/11/21	5.89	5.96	5.96	255,680.00
2007/11/20	5.93	6.25	6.25	458,217.00
2007/11/19	5.63	6.16	6.16	283,105.00
2007/11/16	6.31	6.54	6.54	180,804.00
2007/11/15	6.44	6.59	6.59	241,860.00
2007/11/14	6.96	7.00	7.00	243,876.00
2007/11/13	6.65	7.89	7.91	437,206.00
2007/11/12	6.04	7.12	7.13	460,197.00
2007/11/09	5.55	5.98	5.98	246,906.00
2007/11/08	5.52	5.93	5.93	166,009.00
2007/11/07	5.50	5.67	5.64	423,057.00
2007/11/06	5.75	5.90	5.88	504,085.00
2007/11/05	4.62	5.66	5.67	689,149.00
2007/11/02	5.02	5.05	5.04	592,094.00
2007/11/01	5.35	5.44	5.42	520,367.00
2007/10/31	6.56	6.91	6.91	476,415.00
2007/10/30	6.46	7.16	7.17	415,097.00
2007/10/29	7.87	7.91	7.90	230,987.00
2007/10/26	7.50	8.08	8.07	335,565.00
2007/10/25	7.25	7.55	7.52	703,099.00
2007/10/24	8.10	8.20	8.19	491,152.00
2007/10/23	8.33	8.65	8.65	280,762.00
2007/10/22	7.83	8.15	8.14	318,974.00
2007/10/19	7.95	7.96	7.96	559,323.00
2007/10/18	8.80	9.03	9.02	191,312.00
2007/10/17	8.85	9.02	9.02	254,579.00
2007/10/16	9.51	9.67	9.67	101,188.00
2007/10/15	9.67	9.84	9.84	185,258.00
2007/10/12	9.82	10.29	10.29	92,914.00
2007/10/11	10.00	10.04	10.01	203,625.00
2007/10/10	9.80	10.02	9.99	217,006.00
2007/10/09	9.95	10.39	10.37	123,526.00
2007/10/08	9.98	10.00	9.99	62,427.00
2007/10/05	10.17	10.20	10.17	295,617.00
2007/10/04	9.80	10.49	10.48	209,122.00
2007/10/03	9.55	9.80	9.77	85,081.00
2007/10/02	9.44	9.75	9.75	113,044.00
2007/10/01	9.06	9.41	9.40	321,773.00
2007/09/28	9.10	9.27	9.30	277,603.00
2007/09/27	9.33	9.45	9.46	101,011.00
2007/09/26	9.15	9.47	9.47	140,541.00
2007/09/25	9.38	9.50	9.48	196,866.00
2007/09/24	9.35	9.79	9.79	139,381.00
2007/09/21	9.64	9.76	9.76	162,019.00
2007/09/20	9.67	9.91	9.89	254,446.00
2007/09/19	9.51	10.00	9.99	406,472.00
2007/09/18	9.00	9.50	9.50	259,346.00
2007/09/17	9.05	9.23	9.23	85,151.00
2007/09/14	9.05	9.33	9.33	130,675.00
2007/09/13	9.08	9.32	9.30	158,087.00
2007/09/12	8.99	9.18	9.18	145,802.00
2007/09/11	8.75	9.05	9.04	271,455.00
2007/09/10	8.57	8.74	8.70	118,930.00
2007/09/07	9.10	9.29	9.25	302,333.00
2007/09/06	9.29	9.59	9.58	226,261.00
2007/09/05	9.11	9.47	9.39	297,210.00
2007/09/04	9.25	9.53	9.50	231,637.00
2007/08/31	9.15	9.33	9.34	211,419.00
2007/08/30	8.67	9.02	9.02	333,775.00
2007/08/29	8.60	8.96	8.91	714,193.00
2007/08/28	7.84	8.26	8.26	1,017,278.00
2007/08/27	10.02	10.35	10.35	206,186.00
2007/08/24	10.77	10.95	10.93	91,087.00
2007/08/23	10.70	10.92	10.86	107,953.00
2007/08/22	11.00	11.10	11.10	231,809.00
2007/08/21	10.90	11.17	11.11	93,445.00
2007/08/20	10.95	11.24	11.18	42,122.00
2007/08/17	11.00	11.28	11.27	199,014.00
2007/08/16	10.13	10.65	10.66	371,475.00
2007/08/15	9.96	10.62	10.60	221,099.00
2007/08/14	9.73	10.03	10.03	270,450.00
2007/08/13	9.86	10.01	9.99	265,340.00
2007/08/10	9.01	10.88	10.88	263,307.00
2007/08/09	9.61	9.71	9.69	509,592.00
2007/08/08	8.84	9.97	9.97	996,903.00
2007/08/07	7.11	8.48	8.48	1,863,955.00
2007/08/06	5.91	6.41	6.42	1,696,981.00
2007/08/03	11.50	11.59	11.57	304,623.00
2007/08/02	10.50	12.05	12.04	430,851.00
2007/08/01	11.79	11.90	11.90	496,944.00
2007/07/31	13.30	13.31	13.32	312,640.00
2007/07/30	12.95	13.73	13.70	121,264.00
2007/07/27	13.25	13.58	13.58	155,659.00
2007/07/26	13.63	13.90	13.86	96,755.00
2007/07/25	13.47	13.97	13.95	407,007.00
2007/07/24	14.15	14.33	14.33	519,016.00
2007/07/23	15.50	15.65	15.65	146,981.00
2007/07/20	15.49	15.64	15.64	221,192.00
2007/07/19	15.59	15.81	15.78	106,679.00
2007/07/18	15.50	15.88	15.82	202,235.00
2007/07/17	15.66	15.91	15.90	123,673.00
2007/07/16	15.50	15.81	15.81	187,841.00
2007/07/13	15.80	15.92	15.86	75,214.00
2007/07/12	15.64	16.49	16.49	136,874.00
2007/07/11	15.60	15.80	15.76	193,969.00
2007/07/10	15.94	16.05	16.05	307,577.00
2007/07/09	16.31	16.45	16.45	56,413.00
2007/07/06	16.18	16.46	16.42	46,513.00
2007/07/05	16.00	16.15	16.13	82,343.00
2007/07/03	16.05	16.52	16.52	171,834.00
2007/07/02	15.75	15.98	15.99	186,905.00
2007/06/29	15.56	15.76	15.75	91,492.00
2007/06/28	15.64	15.89	15.85	106,748.00
2007/06/27	15.50	15.52	15.50	269,392.00
2007/06/26	15.57	15.65	15.64	255,766.00
2007/06/25	15.53	15.85	15.81	321,731.00
2007/06/22	15.85	16.02	15.85	2,183,263.00
2007/06/21	16.43	16.61	16.54	188,355.00
2007/06/20	16.52	16.68	16.62	83,198.00
2007/06/19	17.09	17.19	17.13	87,430.00
2007/06/18	16.59	17.07	17.03	211,350.00
2007/06/15	16.14	16.39	16.39	160,802.00
2007/06/14	15.93	16.15	16.10	875,051.00
2007/06/13	15.13	15.63	15.54	109,452.00
2007/06/12	14.98	15.31	15.30	138,490.00
2007/06/11	15.14	15.58	15.59	69,686.00
2007/06/08	15.60	15.79	15.70	57,553.00
2007/06/07	16.08	16.19	16.18	177,292.00
2007/06/06	15.95	16.23	16.23	52,191.00
2007/06/05	16.02	16.14	16.13	19,503.00
2007/06/04	16.02	16.25	16.23	106,719.00
2007/06/01	16.19	16.25	16.23	71,818.00
2007/05/31	16.17	16.29	16.23	65,738.00
2007/05/30	15.92	16.24	16.22	79,332.00
2007/05/29	15.89	16.04	16.00	11,763.00
2007/05/25	16.02	16.11	16.13	10,359.00
2007/05/24	16.16	16.41	16.21	8,489.00
2007/05/23	16.18	16.26	16.20	31,151.00
2007/05/22	15.93	16.22	16.14	48,604.00
2007/05/21	16.22	16.30	16.22	32,572.00
2007/05/18	16.12	16.47	16.40	24,713.00
2007/05/17	16.15	16.21	16.21	15,115.00
2007/05/16	16.32	16.38	16.32	12,947.00
2007/05/15	16.41	16.46	16.44	9,970.00
2007/05/14	16.35	16.56	16.57	17,722.00
2007/05/11	16.04	16.26	16.26	20,650.00
2007/05/10	16.05	16.23	16.13	41,323.00
2007/05/09	16.09	16.33	16.21	62,987.00
2007/05/08	16.00	16.71	16.62	21,062.00
2007/05/07	15.97	16.13	16.13	35,180.00
2007/05/04	15.91	16.43	16.20	54,654.00
2007/05/03	16.00	16.15	16.15	9,925.00
2007/05/02	15.91	15.98	15.93	50,720.00
2007/05/01	15.75	15.92	15.80	94,539.00
2007/04/30	15.92	16.00	16.00	12,202.00
2007/04/27	16.10	16.19	16.14	7,900.00
2007/04/26	16.05	16.47	16.32	25,068.00
2007/04/25	15.99	16.26	16.27	46,140.00
2007/04/24	15.76	16.10	16.00	5,227.00
2007/04/23	15.65	15.86	15.86	19,708.00
2007/04/20	15.40	15.49	15.49	19,674.00
2007/04/19	15.30	15.58	15.41	12,314.00
2007/04/18	15.08	15.69	15.62	9,225.00
2007/04/17	15.23	15.47	15.35	26,780.00
2007/04/16	15.24	15.40	15.39	8,662.00
2007/04/13	15.34	15.50	15.41	13,385.00
2007/04/12	15.01	15.48	15.55	34,686.00
2007/04/11	15.09	15.29	15.19	28,517.00
2007/04/10	14.88	15.22	15.17	58,466.00
2007/04/09	14.95	15.13	15.00	29,136.00
2007/04/05	15.23	15.32	15.31	29,324.00
2007/04/04	15.17	15.33	15.22	10,115.00
2007/04/03	15.17	15.34	15.36	69,815.00
2007/04/02	15.26	15.34	15.26	34,390.00
2007/03/30	15.22	15.31	15.25	6,017.00
2007/03/29	15.21	15.31	15.31	18,913.00
2007/03/28	15.21	15.33	15.33	14,780.00
2007/03/27	15.19	15.35	15.34	25,623.00
2007/03/26	14.83	15.35	15.33	37,545.00
2007/03/23	15.55	16.00	16.00	67,994.00
2007/03/22	15.95	16.00	15.95	129,216.00
2007/03/21	16.16	16.40	16.34	11,243.00
2007/03/20	15.88	16.38	16.37	21,434.00
2007/03/19	15.55	15.77	15.75	32,016.00
2007/03/16	15.76	16.10	16.08	20,368.00
2007/03/15	15.92	16.30	16.16	94,950.00
2007/03/14	15.50	15.92	15.77	109,821.00
2007/03/13	16.20	16.33	16.24	48,252.00
2007/03/12	16.20	16.27	16.25	27,713.00
2007/03/09	16.25	16.43	16.42	3,908.00
2007/03/08	16.25	16.39	16.39	16,051.00
2007/03/07	16.50	16.67	16.60	12,636.00
2007/03/06	16.35	16.89	16.66	5,951.00
2007/03/05	16.25	16.34	16.26	17,544.00
2007/03/02	16.26	16.89	16.88	15,592.00
2007/03/01	16.20	16.39	16.33	49,265.00
2007/02/28	16.26	16.43	16.39	10,562.00
2007/02/27	16.25	16.68	16.41	5,629.00
2007/02/26	16.25	16.39	16.34	6,350.00
2007/02/23	16.26	16.40	16.37	3,127.00
2007/02/22	16.24	16.36	16.37	52,745.00
2007/02/21	16.00	16.40	16.39	77,788.00
2007/02/20	16.01	16.34	16.22	8,198.00
2007/02/16	15.98	16.03	16.03	37,457.00
2007/02/15	15.78	15.92	15.86	800.00
2007/02/14	15.35	15.86	15.78	27,800.00
2007/02/13	15.70	16.12	16.01	2,440.00
2007/02/12	15.16	15.57	15.56	16,102.00
2007/02/09	15.56	15.69	15.56	40,413.00
2007/02/08	15.54	15.72	15.72	76,882.00
2007/02/07	15.46	15.64	15.65	26,595.00
2007/02/06	15.46	15.71	15.70	17,760.00
2007/02/05	15.41	15.63	15.51	51,225.00
2007/02/02	15.45	15.50	15.50	49,663.00
2007/02/01	15.20	15.46	15.46	12,020.00
2007/01/31	15.61	15.85	15.70	18,189.00
2007/01/30	15.45	16.00	16.00	124,925.00
2007/01/29	15.10	15.94	15.94	45,090.00
2007/01/26	15.00	15.50	15.49	20,461.00
2007/01/25	14.97	15.41	15.42	23,907.00
2007/01/24	14.87	15.14	15.14	11,217.00
2007/01/23	15.00	15.13	15.10	17,150.00
2007/01/22	15.09	15.29	15.26	9,661.00
2007/01/19	15.27	15.49	15.44	9,336.00
2007/01/18	15.38	15.50	15.50	10,394.00
2007/01/17	15.05	15.22	15.22	9,380.00
2007/01/16	15.00	15.19	15.10	16,315.00
2007/01/12	15.06	15.45	15.31	6,600.00
2007/01/11	15.06	15.40	15.31	6,600.00
2007/01/10	14.85	15.06	15.05	12,209.00
2007/01/09	14.49	15.11	15.00	24,965.00
2007/01/08	14.75	14.91	14.95	10,894.00
2007/01/05	14.51	15.12	15.12	22,576.00
2007/01/04	14.20	14.66	14.65	80,340.00
2007/01/03	13.99	14.48	14.48	77,688.00
2006/12/29	14.29	14.33	14.29	15,503.00
2006/12/28	14.24	14.46	14.46	10,048.00
2006/12/27	14.24	14.50	14.49	25,232.00
2006/12/26	13.40	13.97	14.09	35,030.00
2006/12/22	14.26	14.45	14.44	500.00
2006/12/21	14.05	14.43	14.26	16,775.00
2006/12/20	13.80	14.25	14.25	17,450.00
2006/12/19	13.73	13.83	13.80	4,050.00
2006/12/18	13.72	13.92	13.82	26,900.00
2006/12/15	13.70	13.81	13.80	19,600.00
2006/12/14	13.59	13.91	13.85	3,300.00
2006/12/13	13.38	13.95	13.90	57,244.00
2006/12/12	13.25	13.39	13.37	47,739.00
2006/12/11	13.25	13.40	13.30	115,729.00
2006/12/08	13.02	13.48	13.35	19,000.00
2006/12/07	13.35	13.49	13.40	8,071.00
2006/12/06	13.35	13.50	13.50	13,539.00
2006/12/05	13.31	13.50	13.50	45,354.00
2006/12/04	13.01	13.50	13.40	56,791.00
2006/12/01	13.25	13.73	13.70	18,144.00
2006/11/30	13.64	14.21	13.96	10,904.00
2006/11/29	13.65	13.98	13.99	26,652.00
2006/11/28	13.73	13.80	13.80	18,600.00
2006/11/27	13.51	14.24	14.23	32,763.00
2006/11/24	13.95	14.01	13.95	3,900.00
2006/11/22	13.85	14.18	14.18	5,775.00
2006/11/21	13.90	14.03	13.99	4,360.00
2006/11/20	13.90	14.03	13.91	9,686.00
2006/11/17	13.90	14.05	13.90	994.00
2006/11/16	13.90	14.00	13.90	3,146.00
2006/11/15	13.90	14.00	14.05	2,100.00
2006/11/14	13.79	14.05	13.91	3,999.00
2006/11/13	13.90	14.00	13.90	3,500.00
2006/11/10	13.53	13.93	13.91	15,003.00
2006/11/09	13.91	14.29	14.20	11,364.00
2006/11/08	13.47	14.04	13.90	7,266.00
2006/11/07	13.73	14.13	14.25	26,376.00
2006/11/06	13.63	14.24	14.25	24,852.00
2006/11/03	13.20	13.63	13.50	13,944.00
2006/11/02	13.11	13.24	13.17	66,425.00
2006/11/01	12.91	13.25	13.00	13,710.00
2006/10/31	12.51	12.99	13.00	11,720.00
2006/10/30	12.50	12.95	12.94	4,655.00
2006/10/27	12.75	12.90	12.90	10,585.00
2006/10/26	12.79	12.99	12.84	6,395.00
2006/10/25	12.99	13.00	12.99	950.00
2006/10/24	12.75	12.99	12.99	2,220.00
2006/10/23	12.75	12.96	12.95	23,275.00
2006/10/20	12.75	12.95	12.98	4,365.00
2006/10/19	12.72	12.97	12.90	34,482.00
2006/10/18	12.80	12.99	12.91	6,698.00
2006/10/17	12.50	12.67	12.65	6,300.00
2006/10/16	12.60	12.83	12.75	17,273.00
2006/10/13	12.65	13.00	12.99	6,396.00
2006/10/12	12.66	12.83	12.79	3,894.00
2006/10/11	12.50	12.61	12.50	392,366.00
2006/10/10	12.55	12.59	12.55	23,412.00
2006/10/09	12.77	12.87	13.00	4,540.00
2006/10/06	13.00	13.00	13.00	21,910.00
2006/10/05	12.90	13.00	13.00	3,938.00
2006/10/04	12.98	13.05	12.98	6,480.00
2006/10/03	12.99	13.09	13.00	38,964.00
2006/10/02	12.95	13.10	13.10	1,911.00
2006/09/29	13.00	13.09	13.00	49,521.00
2006/09/28	13.00	13.25	13.22	5,984.00
2006/09/27	13.02	13.24	13.24	2,740.00
2006/09/26	13.20	13.25	13.25	5,314.00
2006/09/25	12.90	13.00	13.00	23,780.00
2006/09/22	13.07	13.24	13.20	11,635.00
2006/09/21	12.93	12.98	12.98	22,191.00
2006/09/20	12.97	13.00	13.00	37,934.00
2006/09/19	12.80	12.99	12.85	4,512.00
2006/09/18	12.71	13.00	13.00	792.00
2006/09/15	12.55	12.90	12.90	12,219.00
2006/09/14	12.50	12.90	12.86	11,380.00
2006/09/13	12.84	12.85	12.85	4,831.00
2006/09/12	12.64	12.75	12.70	13,354.00
2006/09/11	12.51	12.93	12.90	11,035.00
2006/09/08	12.86	12.94	13.00	3,500.00
2006/09/07	12.50	13.00	13.00	18,961.00
2006/09/06	12.80	13.02	13.12	12,662.00
2006/09/05	13.06	13.19	13.20	3,019.00
2006/09/01	12.71	13.17	13.17	19,068.00
2006/08/31	12.53	13.23	13.19	25,955.00
2006/08/30	12.29	13.05	13.04	29,030.00
2006/08/29	12.25	12.47	12.43	9,285.00
2006/08/28	12.34	12.38	12.38	14,838.00
2006/08/25	12.25	12.48	12.47	12,520.00
2006/08/24	12.10	12.25	12.31	4,700.00
2006/08/23	12.06	12.18	12.10	6,000.00
2006/08/22	12.10	12.17	12.11	27,658.00
2006/08/21	12.10	12.18	12.10	8,180.00
2006/08/18	12.10	12.11	12.10	67,598.00
2006/08/17	12.04	12.18	12.11	163,683.00
2006/08/16	11.96	12.10	12.10	43,340.00
2006/08/15	12.00	12.10	12.10	40,417.00
2006/08/14	12.17	12.30	12.27	20,431.00
2006/08/11	12.18	12.29	12.18	3,322.00
2006/08/10	12.19	12.29	12.19	148,753.00
2006/08/09	12.48	12.50	12.48	11,390.00
2006/08/08	12.25	12.50	12.48	5,988.00
2006/08/07	12.32	12.55	12.46	18,026.00
2006/08/04	12.34	12.45	12.45	47,601.00
2006/08/03	12.43	12.44	12.43	33,465.00
2006/08/02	12.41	12.62	12.64	18,796.00
2006/08/01	12.50	12.55	12.55	35,586.00
2006/07/31	12.38	12.79	12.79	3,001.00
2006/07/28	12.44	12.50	12.50	61,435.00
2006/07/27	12.42	12.97	12.50	4,824.00
2006/07/26	12.41	12.59	12.50	2,859.00
2006/07/25	12.25	12.74	12.60	22,022.00
2006/07/24	12.20	12.44	12.30	7,763.00
2006/07/21	12.20	12.45	12.30	66,527.00
2006/07/20	12.50	12.55	12.52	3,250.00
2006/07/19	12.50	12.68	12.55	16,605.00
2006/07/18	12.90	13.00	12.90	3,334.00
2006/07/17	12.55	13.00	13.00	11,953.00
2006/07/14	12.67	12.90	12.90	215,942.00
2006/07/13	12.85	13.00	13.00	102,969.00
2006/07/12	12.63	13.20	13.20	38,624.00
2006/07/11	12.80	12.95	12.86	18,944.00
2006/07/10	12.50	12.98	12.94	18,899.00
2006/07/07	12.50	12.89	12.81	19,399.00
2006/07/06	12.50	12.60	12.60	25,069.00
2006/07/05	12.51	12.60	12.55	27,965.00
2006/07/03	12.57	12.95	12.99	15,076.00
2006/06/30	12.57	12.70	12.57	48,407.00
2006/06/29	12.52	12.70	12.66	19,828.00
2006/06/28	12.33	12.70	12.54	53,896.00
2006/06/27	12.62	12.79	12.75	134,202.00
2006/06/26	12.60	12.79	12.75	6,420.00
2006/06/23	12.50	12.69	12.69	70,445.00
2006/06/22	12.68	12.92	12.77	3,416.00
2006/06/21	12.69	12.86	12.76	12,612.00
2006/06/20	12.27	12.95	12.95	16,918.00
2006/06/19	12.35	12.46	12.37	38,768.00
2006/06/16	12.74	12.96	12.96	19,825.00
2006/06/15	12.74	12.95	12.83	99,439.00
2006/06/14	12.85	13.00	13.00	14,875.00
2006/06/13	12.61	12.94	12.80	39,251.00
2006/06/12	12.85	13.00	13.00	344,028.00
2006/06/09	13.00	13.24	13.25	49,637.00
2006/06/08	12.90	13.30	13.25	255,758.00
2006/06/07	12.91	13.20	13.00	64,874.00
2006/06/06	12.80	12.95	12.90	346,211.00
2006/06/05	12.85	12.95	12.91	28,730.00
2006/06/02	12.82	13.00	12.87	31,124.00
2006/06/01	12.75	12.90	12.88	36,985.00

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2022 Interim Financial Report	2022 Interim Financial Report	2022/11/18
2021 Financials	2021 Financials	2022/06/03
2020 Financials	2020 Financials	2021/06/28
2020 Q2 Interim Financial Report	2020 Q2 Interim Financial Report	2020/09/30
2019 Financials	2019 Financials	2020/07/15
2019 Q2 Interim Financial Report	2019 Q2 Interim Financial Report	2020/01/09
2016 Q2 Interim Financial Report	2016 Q2 Interim Financial Report	2019/08/23
2018 Financials	2018 Financials	2019/08/23
2018 Q2 Interim Financial Report	2018 Q2 Interim Financial Report	2018/09/24
2017 Financials	2017 Financials	2018/08/09
2017 Q2 Interim Financial Report	2017 Q2 Interim Financial Report	2017/09/25
2016 Financials	2016 Financials	2017/06/27
2015 Financials	2015 Financials	2016/06/24
2015 Q2 Interim Financial Report	2015 Q2 Interim Financials	2016/06/22
2014 Financials	2014 Financials	2015/07/01
2013 Financials	2013 Financials	2014/06/30
2012 Financials	2012 Financials	2013/05/03
2011 Financials	2011 Financials	2012/06/05
2010 Financials	2010 Financials	2011/05/06

LISTING SPONSOR

Company Name	Street Address
Ocorian Securities (Bermuda) Limited	Ocorian Securities (Bermuda) Limited Victoria Place 5th Floor 31 Victoria Street Hamilton, HM 10 Bermuda

Title	Position	Phone	Email
Mr. Ronald J Ballard	CFO

TRADING HOURS	LOCATION

08:30-09:00 Price Discovery	Exchange House
09:00-16:30 Continuous Trading	110 Pitts Bay Road
	Pembroke, Bermuda

CONTACT DETAILS	MAILING ADDRESS

TEL: +1 (441) 292 7212	P.O. Box HM 1369
FAX: +1 (441) 292 7619	Hamilton HMFX
Contact Us (info@bsx.com)

American Overseas Group Limited

Other Market Trading History

FINANCIAL AND OTHER INFORMATION

DIRECTORY

LISTING SPONSOR