Bermuda Stock Exchange

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

Tel: 441 294-3962
Email: info@aoreltd.com

BSX Ticker: AORE.BH
BSX Currency: USD
Other Ticker: AOREF
Other Currency: USD
Other Exchange: OTC US
ISIN: BMG546242030
CUSIP: G54624203
FIGI: BBG000SM9FJ7
CFI code: ESVUFR

Website: www.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 (USD)

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2025/03/04	340.00	399.99	399.99	1
2025/02/24	340.00	399.99	340.00	14
2025/01/03	335.00	600.00	335.00	10
2024/12/10	350.00	608.40	350.00	7
2024/11/19	355.00	850.00	355.00	3
2024/11/11	355.00	400.00	355.00	1
2024/11/04	350.00	399.99	350.01	4
2024/10/31	350.00	400.00	350.00	5
2024/10/28	350.00	400.00	350.00	3
2024/10/24	350.00	400.00	350.00	1
2024/10/14	340.00	400.00	350.00	1
2024/10/09	340.00	350.00	335.00	2
2024/10/02	335.00	400.00	335.00	360
2024/10/01	335.00	500.00	335.00	107
2024/09/16	252.00	348.60	341.00	2
2024/08/29	252.00	350.00	340.00	1
2024/08/16	251.00	340.00	335.00	2
2024/07/29	335.00	340.00	340.00	20
2024/07/01	335.00	350.00	350.00	50
2024/06/07	315.00	335.00	340.00	7
2024/06/06	340.00	350.00	340.04	1
2024/05/15	340.00	350.00	340.00	15
2024/04/30	330.00	375.00	350.00	231
2024/04/24	300.00	350.00	340.00	1
2024/04/05	340.00	350.00	340.00	8
2024/03/26	300.00	350.00	345.00	1
2024/03/25	300.00	350.00	340.00	4
2024/03/21	340.00	350.00	342.50	4
2024/03/14	350.00	375.00	350.00	7
2024/03/07	342.50	349.88	342.50	3
2024/03/05	342.50	349.88	342.57	3
2024/02/28	340.00	349.88	335.00	2
2024/01/18	260.01	350.00	350.00	26
2024/01/16	260.01	300.00	300.00	6
2024/01/11	250.00	300.00	300.00	22
2024/01/03	180.00	250.00	210.00	4
2023/12/29	150.00	200.00	150.00	26
2023/12/20	91.01	300.00	90.00	1
2023/12/14	89.00	699.99	199.99	1
2023/11/27	185.00	600.00	200.00	100
2023/11/21	195.00	700.00	200.00	100
2023/11/20	185.00	320.00	200.00	100
2023/11/15	180.00	320.00	185.00	25
2023/11/06	175.00	185.00	175.00	8
2023/11/01	85.00	185.00	175.00	177
2023/10/31	80.00	185.00	180.00	9
2023/10/27	80.00	185.00	185.00	20
2023/09/14	60.00	185.00	185.00	5
2023/07/18	185.00	525.00	200.00	10
2023/07/12	185.00	500.00	200.50	293
2023/07/03	185.00	200.00	200.00	12
2023/06/14	40.01	700.00	185.00	100
2023/06/13	185.00	200.00	185.00	180
2023/06/12	185.00	200.00	185.00	18
2023/06/09	175.00	700.00	175.00	132
2023/06/06	35.00	175.00	175.00	25
2023/05/09	35.00	175.00	170.00	13
2023/03/30	30.00	175.00	175.00	7
2023/03/10	25.00	175.00	180.00	6
2023/02/28	180.00	215.00	175.00	17
2023/02/21	162.00	200.00	180.00	4
2023/02/14	180.00	200.00	190.00	25
2023/02/13	180.00	200.00	200.00	15
2023/01/25	157.00	215.00	175.00	1
2023/01/11	175.00	215.00	202.00	7
2022/12/30	202.00	225.00	202.00	7
2022/12/21	202.00	225.00	225.00	12
2022/12/16	235.00	270.00	250.00	3
2022/11/28	250.00	270.00	270.00	10
2022/10/25	250.00	550.00	285.00	214
2022/09/13	195.00	294.99	200.00	15
2022/08/15	195.00	249.91	195.00	3
2022/08/10	195.00	249.91	195.00	1
2022/07/26	195.00	249.91	195.00	2
2022/07/01	210.00	249.91	210.00	1
2022/03/11	190.01	249.91	190.01	21
2021/12/23	186.00	250.00	186.00	6
2021/12/01	175.00	279.99	175.00	15
2021/11/29	175.00	279.99	211.00	29
2021/11/19	211.00	212.00	211.00	2
2021/11/16	212.00	279.99	212.01	1
2021/10/01	234.00	280.00	280.00	10
2021/09/30	280.00	300.00	280.00	5
2021/08/09	211.00	575.00	300.00	58
2021/08/04	205.00	600.00	300.00	157
2021/08/03	205.00	300.00	299.99	262
2021/06/21	150.00	300.00	151.01	3
2021/04/30	150.00	300.00	300.00	10
2021/04/28	150.00	300.00	300.00	10
2021/04/27	150.00	300.00	300.00	10
2021/04/26	150.00	300.00	300.00	10
2021/04/23	150.00	300.00	300.00	10
2021/04/22	150.00	300.00	300.00	10
2021/04/16	150.00	300.00	300.00	10
2021/04/09	150.00	300.00	300.00	10
2021/04/08	150.00	300.00	300.00	10
2021/04/07	150.00	300.00	300.00	10
2021/04/02	150.00	299.99	300.00	10
2021/04/01	150.00	299.99	300.00	10
2021/03/26	150.00	299.99	300.00	10
2021/03/25	150.00	299.99	300.00	10
2021/03/24	150.00	299.99	300.00	10
2021/03/23	150.00	299.99	300.00	10
2021/03/22	150.00	300.00	300.00	10
2021/03/19	150.00	300.00	300.00	10
2021/03/18	150.00	300.00	300.00	10
2021/03/17	275.00	300.00	300.00	10
2021/03/16	150.00	300.00	300.00	10
2021/03/15	150.00	300.00	300.00	10
2021/03/12	150.00	300.00	300.00	10
2021/03/11	280.00	300.00	300.00	10
2021/03/10	150.00	300.00	140.01	1
2021/03/09	290.00	300.00	140.01	1
2021/03/08	280.00	300.00	140.01	1
2021/03/05	140.00	300.00	140.01	1
2021/03/04	150.00	300.00	150.00	1
2021/03/03	150.00	300.00	150.00	1
2021/03/02	145.00	300.00	100.00	3
2021/03/01	140.00	300.00	100.00	3
2021/02/26	100.00	300.00	100.00	3
2021/02/25	100.00	300.00	300.00	22
2021/02/24	100.00	300.00	300.00	22
2021/02/23	100.00	300.00	300.00	22
2021/02/22	280.00	300.00	300.00	22
2021/02/19	285.00	299.00	300.00	10
2021/02/18	100.00	299.00	300.00	10
2021/02/17	100.00	299.00	300.00	10
2021/02/16	100.00	300.00	300.00	10
2021/02/15	100.00	300.00	300.00	10
2021/02/12	100.00	300.00	300.00	10
2021/02/11	280.00	300.00	300.00	10
2021/02/10	100.00	299.00	299.99	3
2021/02/09	100.00	300.00	299.99	3
2021/02/08	100.00	300.00	299.99	3
2021/02/05	100.00	300.00	300.00	10
2021/02/04	280.00	300.00	300.00	10
2021/02/03	280.00	300.00	280.00	10
2021/02/02	270.00	300.00	280.00	10
2021/02/01	100.00	300.00	280.00	10
2021/01/29	260.00	300.00	280.00	10
2021/01/28	100.00	280.00	280.00	10
2021/01/27	100.00	280.00	280.00	10
2021/01/26	100.00	300.00	280.00	10
2021/01/25	100.00	300.00	280.00	10
2021/01/22	100.00	300.00	280.00	10
2021/01/21	100.00	300.00	280.00	10
2021/01/20	270.00	300.00	280.00	10
2021/01/19	260.00	300.00	280.00	10
2021/01/18	100.00	300.00	280.00	10
2021/01/15	100.00	300.00	280.00	10
2021/01/14	260.00	300.00	280.00	10
2021/01/13	280.00	300.00	280.00	10
2021/01/12	100.00	280.00	100.00	1
2021/01/11	100.00	280.00	100.00	1
2021/01/08	100.00	280.00	100.00	1
2021/01/07	100.00	280.00	100.00	1
2021/01/06	100.00	280.00	100.00	1
2021/01/05	100.00	280.00	100.00	1
2021/01/04	100.00	280.00	100.00	1
2021/01/01	260.00	280.00	100.00	1
2020/12/31	260.00	280.00	100.00	1
2020/12/30	100.00	280.00	280.00	10
2020/12/29	100.00	280.00	280.00	10
2020/12/25	100.00	280.00	280.00	10
2020/12/24	100.00	280.00	280.00	10
2020/12/23	100.00	280.00	280.00	10
2020/12/22	100.00	280.00	280.00	10
2020/12/17	100.00	280.00	280.00	10
2020/12/16	100.00	280.00	280.00	10
2020/12/15	100.00	280.00	280.00	10
2020/12/14	100.00	280.00	280.00	10
2020/12/11	280.00	500.00	280.00	10
2020/12/10	260.00	280.00	260.00	7
2020/12/09	260.00	300.00	260.00	7
2020/12/08	260.00	300.00	260.00	7
2020/12/07	280.00	300.00	280.00	10
2020/12/04	260.00	280.00	280.00	10
2020/12/03	100.00	280.00	280.00	10
2020/12/02	100.00	280.00	280.00	10
2020/12/01	100.00	280.00	280.00	10
2020/11/30	260.00	280.00	280.00	10
2020/11/27	100.00	280.00	280.00	10
2020/11/26	100.00	280.00	280.00	10
2020/11/25	100.00	280.00	280.00	10
2020/11/24	100.00	280.00	280.00	10
2020/11/23	100.00	280.00	280.00	10
2020/11/20	100.00	280.00	280.00	10
2020/11/19	100.00	280.00	280.00	10
2020/11/18	100.00	280.00	280.00	10
2020/11/17	260.00	280.00	280.00	10
2020/11/16	100.00	280.00	280.00	10
2020/11/13	100.00	300.00	280.00	10
2020/11/12	280.00	500.00	280.00	10
2020/11/11	100.00	500.00	280.00	10
2020/11/10	280.00	500.00	280.00	10
2020/11/09	260.00	280.00	280.00	5
2020/11/06	100.00	500.00	280.00	5
2020/11/05	280.00	300.00	280.00	5
2020/11/04	100.00	280.00	280.00	10
2020/11/03	100.00	280.00	280.00	10
2020/11/02	260.00	280.00	280.00	10
2020/10/30	250.00	280.00	280.00	10
2020/10/29	250.00	280.00	280.00	10
2020/10/28	100.00	280.00	175.00	7
2020/10/27	100.00	280.00	175.00	7
2020/10/26	100.00	280.00	175.00	7
2020/10/23	100.00	280.00	175.00	7
2020/10/22	100.00	280.00	175.00	7
2020/10/21	100.00	280.00	175.00	7
2020/10/20	100.00	280.00	175.00	7
2020/10/19	100.00	280.00	175.00	7
2020/10/16	100.00	280.00	175.00	7
2020/10/13	100.00	310.00	175.00	7
2020/10/12	300.00	310.00	300.00	11
2020/10/09	280.00	300.00	280.00	5
2020/10/08	100.00	280.00	280.00	5
2020/10/07	100.00	280.00	280.00	5
2020/10/06	100.00	280.00	280.00	5
2020/10/05	125.01	280.00	280.00	5
2020/10/02	125.01	280.00	280.00	5
2020/10/01	125.01	280.00	280.00	5
2020/09/30	280.00	310.00	280.00	5
2020/09/29	280.00	325.00	280.00	5
2020/09/28	125.01	280.00	325.00	2
2020/09/25	125.01	280.00	325.00	2
2020/09/24	125.01	280.00	325.00	2
2020/09/23	125.01	300.00	325.00	2
2020/09/22	125.01	300.00	325.00	2
2020/09/18	125.01	300.00	325.00	2
2020/09/17	100.00	300.00	325.00	2
2020/09/16	100.00	300.00	325.00	2
2020/09/10	100.00	325.00	325.00	2
2020/09/09	100.00	300.00	325.00	2
2020/09/08	100.00	325.00	325.00	10
2020/09/04	100.00	500.00	325.00	10
2020/09/03	100.00	400.00	300.00	65
2020/09/02	100.00	400.00	300.00	65
2020/09/01	100.00	300.00	300.00	65
2020/08/31	300.00	400.00	300.00	65
2020/08/28	100.00	400.00	300.00	65
2020/08/27	100.00	300.00	300.00	65
2020/08/26	50.00	300.00	300.00	65
2020/08/25	50.00	300.00	300.00	65
2020/08/24	100.00	400.00	300.00	30
2020/08/21	300.00	350.00	300.00	30
2020/08/20	100.00	310.00	310.00	3
2020/08/19	310.00	380.00	310.00	3
2020/08/18	100.00	310.00	300.00	164
2020/08/17	100.00	310.00	300.00	164
2020/08/12	100.00	310.00	300.00	164
2020/08/11	300.00	310.00	300.00	20
2020/08/10	100.00	310.00	300.00	16
2020/08/07		310.00	300.00	56
2020/08/06		400.00	300.00	56
2020/08/05		375.00	300.00	35
2020/08/04		375.00	300.00	35
2020/08/03	50.00	400.00	300.00	35
2020/07/31		300.00	330.00	5
2020/07/29	295.00	400.00	300.00	49
2020/07/28	295.00	400.00	300.00	49
2020/07/27	295.00	400.00	300.00	49
2020/07/23	285.00	400.00	300.00	49
2020/07/22	285.00	400.00	300.00	49
2020/07/21	275.00	400.00	300.00	49
2020/07/20	100.00	400.00	300.00	49
2020/07/17	300.00	400.00	300.00	5
2020/07/16	300.00	400.00	350.00	5
2020/07/14	100.00	400.00	350.00	5
2020/07/13	100.00	400.00	350.00	5
2020/07/10	100.00	400.00	350.00	5
2020/07/09	100.00	400.00	350.00	5
2020/07/08	100.00	400.00	350.00	5
2020/07/07	350.00	400.00	350.00	5
2020/07/06	350.00	400.00	350.00	5
2020/07/03	100.00	400.00	350.00	5
2020/07/02	100.00	400.00	350.00	5
2020/07/01	100.00	400.00	350.00	5
2020/06/30	350.00	400.00	350.00	5
2020/06/26	100.00	450.00	100.00	1
2020/06/25	350.00	450.00	400.00	5
2020/06/24	325.00	400.00	350.00	2
2020/06/18	350.00	400.00	350.00	2
2020/06/17	325.00	350.00	250.00	2
2020/06/12	100.00	350.00	250.00	1
2020/06/11	100.00	350.00	250.00	1
2020/06/10	100.00	350.00	250.00	1
2020/06/09	100.00	350.00	250.00	1
2020/06/08	300.00	350.00	250.00	1
2020/06/05	285.00	350.00	250.00	1
2020/06/04	275.00	350.00	250.00	1
2020/06/03	100.00	300.00	275.00	5
2020/06/02	100.00	300.00	275.00	5
2020/06/01	275.00	300.00	275.00	5
2020/05/29	250.00	275.00	275.00	1
2020/05/28	100.00	275.00	275.00	1
2020/05/27	250.00	275.00	275.00	1
2020/05/26	100.00	275.00	275.00	1
2020/05/25	100.00	275.00	275.00	1
2020/05/22	100.00	275.00	275.00	1
2020/05/21	100.00	275.00	275.00	1
2020/05/20	100.00	275.00	275.00	1
2020/05/19	100.00	275.00	275.00	1
2020/05/18	100.00	275.00	275.00	1
2020/05/15	100.00	275.00	100.00	6
2020/05/14	100.00	275.00	100.00	6
2020/05/13	100.00	275.00	100.00	6
2020/05/12	100.00	275.00	100.00	6
2020/05/11	100.00	275.00	100.00	6
2020/05/08	100.00	275.00	100.00	6
2020/05/07	100.00	275.00	100.00	6
2020/05/06	250.00	275.00	100.00	6
2020/05/05	100.00	275.00	100.00	6
2020/05/04	100.00	275.00	100.00	6
2020/05/01	100.00	275.00	100.00	6
2020/04/30	100.00	475.00	300.00	91
2020/04/29	100.00	475.00	300.00	91
2020/04/28	100.00	475.00	300.00	91
2020/04/27	250.00	475.00	300.00	91
2020/04/24	100.00	375.00	300.00	91
2020/04/23	100.00	375.00	300.00	91
2020/04/22	100.00	375.00	300.00	91
2020/04/21	100.00	375.00	300.00	91
2020/04/20	100.00	375.00	300.00	91
2020/04/17	100.00	375.00	300.00	91
2020/04/16	100.00	375.00	300.00	91
2020/04/15	100.00	375.00	300.00	91
2020/04/14	100.00	375.00	300.00	91
2020/04/13	100.00	375.00	300.00	91
2020/04/10	100.00	375.00	300.00	91
2020/04/09	100.00	375.00	300.00	91
2020/04/08	100.00	375.00	300.00	91
2020/04/07	100.00	375.00	300.00	91
2020/04/06	100.00	375.00	300.00	91
2020/04/03	100.00	375.00	300.00	91
2020/04/02	100.00	375.00	300.00	91
2020/04/01	100.00	375.00	300.00	91
2020/03/31	100.00	375.00	300.00	91
2020/03/30	100.00	375.00	300.00	91
2020/03/27	100.00	375.00	300.00	91
2020/03/26	100.00	375.00	300.00	91
2020/03/25	100.00	375.00	300.00	91
2020/03/24	100.00	375.00	300.00	91
2020/03/23	100.00	375.00	300.00	91
2020/03/20	100.00	375.00	300.00	91
2020/03/19	100.00	375.00	300.00	91
2020/03/18	100.00	375.00	300.00	91
2020/03/17	100.00	375.00	310.00	88
2020/03/16	310.00	375.00	310.00	1
2020/03/13	310.00	375.00	310.00	1
2020/03/12	310.00	375.00	310.00	1
2020/03/11	310.00	375.00	310.00	1
2020/03/10	310.00	375.00	310.00	1
2020/03/09	310.00	375.00	310.00	1
2020/03/06	310.00	375.00	310.00	1
2020/03/05	310.00	375.00	310.00	1
2020/03/04	310.00	375.00	310.00	1
2020/03/03	310.00	375.00	310.00	1
2020/03/02	310.00	375.00	310.00	1
2020/02/28	310.00	375.00	310.00	1
2020/02/27	310.00	375.00	310.00	1
2020/02/26	310.00	375.00	310.00	1
2020/02/25	310.00	375.00	310.00	1
2020/02/24	310.00	375.00	375.00	1
2020/02/21	310.00	375.00	375.00	1
2020/02/20	310.00	375.00	375.00	1
2020/02/19	310.00	375.00	375.00	1
2020/02/18	310.00	375.00	375.00	1
2020/02/17	310.00	375.00	375.00	1
2020/02/14	310.00	375.00	375.00	1
2020/02/13	310.00	375.00	375.00	1
2020/02/12	310.00	375.00	375.00	1
2020/02/11	350.00	375.00	375.00	1
2020/02/10	325.00	375.00	250.00	10
2020/02/07	250.00	375.00	250.00	10
2020/02/06	250.00	375.00	250.00	10
2020/02/05	250.00	375.00	250.00	10
2020/02/04	230.00	375.00	250.00	10
2020/02/03	300.00	375.00	250.00	10
2020/01/31	300.00	375.00	250.00	10
2020/01/30	230.00	375.00	250.00	10
2020/01/29	230.00	375.00	250.00	10
2020/01/28	230.00	375.00	250.00	10
2020/01/27	230.00	375.00	250.00	10
2020/01/24	230.00	375.00	250.00	10
2020/01/23	230.00	375.00	250.00	10
2020/01/22	230.00	375.00	250.00	10
2020/01/21	230.00	375.00	250.00	10
2020/01/20	300.00	375.00	250.00	10
2020/01/17	300.00	375.00	250.00	10
2020/01/16	230.00	375.00	250.00	10
2020/01/15	230.00	375.00	250.00	10
2020/01/14	230.00	375.00	250.00	10
2020/01/13	230.00	375.00	250.00	10
2020/01/10	230.00	375.00	250.00	10
2020/01/09	230.00	375.00	325.00	3
2020/01/08	230.00	375.00	325.00	3
2020/01/07	230.00	375.00	325.00	3
2020/01/06	230.00	375.00	325.00	3
2020/01/03	230.00	375.00	325.00	3
2020/01/02	330.00	375.00	325.00	3
2020/01/01	325.00	375.00	325.00	3
2019/12/31	325.00	375.00	325.00	3
2019/12/30	325.00	375.00	325.00	3
2019/12/27	230.00	375.00	315.00	26
2019/12/25	330.00	375.00	315.00	26
2019/12/24	330.00	375.00	315.00	26
2019/12/23	325.00	425.00	315.00	26
2019/12/20	325.00	425.00	315.00	26
2019/12/19	325.00	425.00	315.00	26
2019/12/18	325.00	425.00	315.00	26
2019/12/17	350.00	400.00	390.00	20
2019/12/16	375.00	400.00	400.00	9
2019/12/13	230.00	400.00	400.00	9
2019/12/12	230.00	400.00	400.00	9
2019/12/11	370.00	425.00	400.00	9
2019/12/10	375.00	400.00	400.00	9
2019/12/09	400.00	425.00	400.00	11
2019/11/13	230.00	399.00	395.90	25
2019/11/12	230.00	399.00	395.90	25
2019/11/08	230.00	399.00	395.90	25
2019/11/07	230.00	399.00	395.90	25
2019/11/06	230.00	399.00	395.90	25
2019/11/05	230.00	399.00	395.90	25
2019/11/01	230.00	399.00	395.90	25
2019/10/31	230.00	399.00	395.90	25
2019/10/30	230.00	399.00	395.90	25
2019/10/29	230.00	399.00	395.90	25
2019/10/28	230.00	399.00	395.90	25
2019/10/25	230.00	399.00	395.90	25
2019/10/24	230.00	399.00	395.90	25
2019/10/23	230.00	399.00	395.90	25
2019/10/22	230.00	399.00	395.90	25
2019/10/21	230.00	399.00	395.90	25
2019/10/18	230.00	399.00	395.90	25
2019/10/17	230.00	399.00	395.90	25
2019/10/16	230.00	399.00	395.90	25
2019/10/15	230.00	399.00	395.90	25
2019/10/14	230.00	399.00	395.90	25
2019/10/11	237.00	399.00	395.90	25
2019/10/10	230.00	399.00	395.90	25
2019/10/09	230.00	399.00	395.90	25
2019/10/08	230.00	399.00	395.90	25
2019/10/07	230.00	399.00	395.90	25
2019/10/04	230.00	399.00	395.90	25
2019/10/03	230.00	399.00	395.90	25
2019/10/02	230.00	399.00	395.90	25
2019/10/01	230.00	399.00	395.90	25
2019/09/30	230.00	399.00	395.90	25
2019/09/27	230.00	370.00	367.15	55
2019/09/26	230.00	370.00	367.15	55
2019/09/25	230.00	370.00	367.15	55
2019/09/24	230.00	370.00	367.15	55
2019/09/23	230.00	370.00	367.15	55
2019/09/20	230.00	370.00	367.15	55
2019/09/19	230.00	370.00	367.15	55
2019/09/18	230.00	370.00	367.15	55
2019/09/17	230.00	370.00	367.15	55
2019/09/16	230.00	370.00	367.15	55
2019/09/13	230.00	370.00	367.15	55
2019/09/12	230.00	370.00	367.15	55
2019/09/11	230.00	370.00	367.15	55
2019/09/10	230.00	370.00	367.15	55
2019/09/09	230.00	370.00	367.15	55
2019/09/06	230.00	370.00	367.15	55
2019/09/05	230.00	370.00	367.15	55
2019/07/16	230.00	370.00	300.00	1
2019/07/15	230.00	370.00	300.00	1
2019/07/12	230.00	370.00	300.00	1
2019/07/11	230.00	370.00	300.00	1
2019/07/10	230.00	370.00	300.00	1
2019/07/09	230.00	370.00	300.00	1
2019/07/08	230.00	370.00	300.00	1
2019/07/05	230.00	370.00	300.00	1
2019/07/04	230.00	370.00	300.00	1
2019/07/03	230.00	370.00	300.00	1
2019/07/02	230.00	370.00	300.00	1
2019/07/01	230.00	370.00	300.00	1
2019/06/28	230.00	370.00	300.00	1
2019/06/27	230.00	370.00	300.00	1
2019/06/26	230.00	370.00	300.00	1
2019/06/25	230.00	370.00	300.00	1
2019/06/24	230.00	370.00	300.00	1
2019/06/21	230.00	370.00	300.00	1
2019/06/20	230.00	370.00	300.00	1
2019/06/19	230.00	370.00	300.00	1
2019/06/18	230.00	370.00	300.00	1
2019/06/14	230.00	370.00	300.00	1
2019/06/13	230.00	370.00	300.00	1
2019/06/12	230.00	370.00	300.00	1
2019/06/11	230.00	370.00	300.00	1
2019/06/10	230.00	370.00	300.00	1
2019/06/07	230.00	370.00	300.00	1
2019/06/06	230.00	370.00	300.00	1
2019/06/05	230.00	370.00	300.00	1
2019/06/04	230.00	370.00	300.00	1
2019/06/03	225.00	370.00	300.00	1
2019/05/31	225.00	370.00	300.00	1
2019/05/30	225.00	370.00	350.00	5
2019/05/29	225.00	370.00	350.00	5
2019/05/28	225.00	370.00	350.00	5
2019/05/27	225.00	370.00	350.00	5
2019/05/24	225.00	370.00	350.00	5
2019/05/23	225.00	370.00	350.00	5
2019/05/22	225.00	370.00	350.00	5
2019/05/21	225.00	370.00	350.00	5
2019/05/20	225.00	375.00	350.00	5
2019/05/17	225.00	375.00	350.00	5
2019/05/16	225.00	375.00	350.00	5
2019/05/15	225.00	375.00	350.00	5
2019/05/14	225.00	375.00	350.00	5
2019/05/13	225.00	375.00	350.00	5
2019/05/10	225.00	375.00	350.00	5
2019/05/09	225.00	375.00	350.00	5
2019/05/08	225.00	375.00	350.00	5
2019/05/07	225.00	375.00	350.00	5
2019/05/06	225.00	375.00	350.00	5
2019/05/03	225.00	375.00	350.00	5
2019/05/02	225.00	375.00	350.00	5
2019/05/01	225.00	375.00	350.00	5
2019/04/30	350.00	375.00	350.00	5
2019/04/29	225.00	350.00	350.00	5
2019/04/26	225.00	350.00	350.00	5
2019/04/25	225.00	350.00	350.00	5
2019/04/24	225.00	350.00	350.00	5
2019/04/23	225.00	350.00	350.00	5
2019/04/22	225.00	350.00	350.00	5
2019/04/19	225.00	350.00	225.00	6
2019/04/18	225.00	350.00	225.00	6
2019/04/17	225.00	350.00	225.00	6
2019/04/16	225.00	350.00	225.00	6
2019/04/15	225.00	350.00	225.00	6
2019/04/12	225.00	350.00	225.00	6
2019/04/11	225.00	350.00	225.00	6
2019/04/10	225.00	350.00	225.00	6
2019/04/09	225.00	350.00	225.00	6
2019/04/08	225.00	350.00	225.00	6
2019/04/05	225.00	350.00	225.00	6
2019/04/04	225.00	350.00	225.00	6
2019/04/03	225.00	350.00	225.00	6
2019/04/02	225.00	350.00	225.00	6
2019/04/01	225.00	350.00	225.00	6
2019/03/29	225.00	350.00	225.00	6
2019/03/28	225.00	350.00	225.00	6
2019/03/27	225.00	350.00	225.00	6
2019/03/26	225.00	350.00	225.00	6
2019/03/25	225.00	350.00	225.00	6
2019/03/22	225.00	350.00	225.00	6
2019/03/21	225.00	350.00	225.00	6
2019/03/20	225.00	350.00	225.00	6
2019/03/19	225.00	350.00	225.00	6
2019/03/18	225.00	350.00	225.00	6
2019/03/15	225.00	350.00	225.00	6
2019/03/14	225.00	350.00	225.00	6
2019/03/12	225.00	250.00	200.00	1
2019/03/11	225.00	350.00	200.00	1
2019/03/08	225.00	350.00	200.00	1
2019/03/07	225.00	350.00	200.00	1
2019/03/06	225.00	350.00	200.00	1
2019/03/05	225.00	350.00	200.00	1
2019/03/04	225.00	350.00	200.00	1
2019/03/01	225.00	350.00	200.00	1
2019/02/28	225.00	350.00	200.00	1
2019/02/27	225.00	350.00	200.00	1
2019/02/26	225.00	350.00	200.00	1
2019/02/25	225.00	350.00	200.00	1
2019/02/22	225.00	350.00	200.00	1
2019/02/21	200.00	350.00	300.00	12
2019/02/20	200.00	350.00	300.00	12
2019/02/19	200.00	350.00	300.00	12
2019/02/18	325.00	395.00	300.00	12
2019/02/15	325.00	395.00	300.00	12
2019/02/13	200.00	300.00	209.80	3
2019/02/12	220.00	300.00	209.80	3
2019/02/11	202.00	300.00	209.80	3
2019/02/08	200.00	300.00	209.80	3
2019/02/07	200.00	300.00	209.80	3
2019/02/06	201.00	300.00	209.80	3
2019/02/05	200.00	300.00	209.80	3
2019/02/04	200.00	300.00	209.80	3
2019/02/01	201.00	300.00	209.80	3
2019/01/31	200.00	300.00	209.80	3
2019/01/30	200.00	300.00	209.80	3
2019/01/29	200.00	300.00	209.80	3
2019/01/28	200.00	300.00	209.80	3
2019/01/25	200.00	300.00	209.80	3
2019/01/24	200.00	300.00	209.80	3
2019/01/23	200.00	300.00	209.80	3
2019/01/22	200.00	300.00	209.80	3
2019/01/21	200.00	300.00	209.80	3
2019/01/18	200.00	300.00	209.80	3
2019/01/17	200.00	300.00	209.80	3
2019/01/16	201.00	300.00	209.80	3
2019/01/15	200.00	300.00	209.80	3
2019/01/14	200.00	300.00	209.80	3
2019/01/11	200.00	300.00	209.80	3
2019/01/10	200.00	300.00	209.80	3
2019/01/09	200.00	300.00	209.80	3
2019/01/08	200.00	300.00	209.80	3
2019/01/07	200.00	300.00	209.80	3
2019/01/04	200.00	300.00	209.80	3
2019/01/03	200.00	300.00	209.80	3
2019/01/02	200.00	300.00	209.80	3
2019/01/01	200.00	300.00	209.80	3
2018/12/31	200.00	300.00	209.80	3
2018/12/28	200.00	300.00	200.00	1
2018/12/27	200.00	300.00	200.00	1
2018/12/25	200.00	300.00	200.00	1
2018/12/24	200.00	300.00	200.00	1
2018/12/21	200.00	300.00	200.00	1
2018/12/20	200.00	300.00	200.00	1
2018/12/19	200.00	300.00	200.00	1
2018/12/18	200.00	300.00	200.00	1
2018/12/17	200.00	300.00	200.00	1
2018/12/14	200.00	300.00	200.00	1
2018/12/13	200.00	300.00	200.00	1
2018/12/12	200.00	300.00	200.00	1
2018/12/11	200.00	300.00	200.00	1
2018/12/10	200.00	300.00	200.00	1
2018/12/07	200.00	300.00	200.00	1
2018/12/06	200.00	300.00	200.00	1
2018/12/05	200.00	300.00	200.00	1
2018/12/04	200.00	300.00	200.00	1
2018/12/03	200.00	300.00	200.00	1
2018/11/30	200.00	300.00	200.00	1
2018/11/29	200.00	300.00	200.00	1
2018/11/28	200.00	300.00	200.00	1
2018/11/27	200.00	300.00	200.00	1
2018/11/26	220.00	300.00	200.00	1
2018/11/23	200.00	300.00	200.00	1
2018/11/22	200.00	300.00	200.00	1
2018/11/21	200.00	300.00	200.00	1
2018/11/20	200.00	300.00	200.00	1
2018/11/19	200.00	300.00	200.00	1
2018/11/16	200.00	300.00	200.00	1
2018/11/15	200.00	300.00	200.00	1
2018/11/14	200.00	300.00	200.00	1
2018/11/13	200.00	300.00	220.00	44
2018/11/12	200.00	300.00	220.00	44
2018/11/09	225.00	300.00	250.00	100
2018/11/08	225.00	300.00	250.00	100
2018/11/07	225.00	300.00	250.00	100
2018/11/06	225.00	300.00	250.00	100
2018/11/05	175.00	300.00	290.00	30
2018/11/02	175.00	300.00	290.00	30
2018/11/01	175.00	300.00	290.00	30
2018/10/31	275.00	300.00	290.00	30
2018/10/30	255.00	290.00	255.00	54
2018/10/29	255.00	300.00	255.00	54
2018/10/26	255.00	290.00	255.00	54
2018/10/25	255.00	290.00	255.00	54
2018/10/24	255.00	290.00	255.00	54
2018/10/23	253.00	290.00	175.00	7
2018/10/22	253.00	290.00	175.00	7
2018/10/19	225.00	290.00	175.00	7
2018/10/18	225.00	290.00	175.00	7
2018/10/17	225.00	290.00	175.00	7
2018/10/16	187.00	275.00	175.00	7
2018/10/15	275.00	300.00	300.00	147
2018/10/12	275.00	300.00	300.00	147
2018/10/11	275.00	300.00	300.00	147
2018/10/10	275.00	300.00	300.00	147
2018/10/09	275.00	300.00	300.00	147
2018/10/08	275.00	300.00	300.00	147
2018/10/05	275.00	300.00	300.00	147
2018/10/04	275.00	300.00	300.00	147
2018/10/03	275.00	300.00	300.00	147
2018/10/02	290.00	295.00	295.00	16
2018/10/01	255.00	285.00	255.00	1
2018/09/28	255.00	290.00	300.00	205
2018/09/27	280.00	290.00	290.00	1
2018/09/26	290.00	300.00	298.96	10
2018/09/25	285.00	300.00	285.00	3
2018/09/24	285.00	300.00	285.00	3
2018/09/21	285.00	300.00	285.00	3
2018/09/20	285.00	300.00	285.00	3
2018/09/19	285.00	300.00	285.00	5
2018/09/18	285.00	300.00	285.00	5
2018/09/17	285.00	300.00	285.00	5
2018/09/14	285.00	300.00	285.00	1
2018/09/13	285.00	300.00	285.00	1
2018/09/12	285.00	300.00	285.00	1
2018/09/11	285.00	300.00	285.00	1
2018/09/10	285.00	300.00	285.00	1
2018/09/07	285.00	300.00	285.00	1
2018/09/06	285.00	300.00	285.00	1
2018/09/05	285.20	300.00	285.00	1
2018/09/04	285.00	360.00	400.00	8
2018/08/31	285.00	400.00	400.00	8
2018/08/30	285.00	400.00	400.00	8
2018/08/29	285.00	400.00	400.00	8
2018/08/28	285.00	400.00	400.00	10
2018/08/27	285.00	400.00	400.00	10
2018/08/24	285.00	425.00	400.00	10
2018/08/23	285.00	425.00	400.00	10
2018/08/22	285.00	425.00	400.00	10
2018/08/21	285.00	425.00	400.00	10
2018/08/20	285.00	425.00	400.00	10
2018/08/17	285.00	425.00	400.00	10
2018/08/16	285.00	425.00	400.00	10
2018/08/15	285.00	425.00	400.00	10
2018/08/14	285.00	425.00	400.00	10
2018/08/13	285.00	425.00	400.00	10
2018/08/10	285.00	425.00	400.00	10
2018/08/09	285.00	425.00	400.00	10
2018/08/08	280.00	425.00	450.00	1
2018/08/07	280.00	450.00	280.00	62
2018/08/06	280.00	450.00	280.00	62
2018/08/02	280.00	450.00	280.00	62
2018/08/01	251.00	280.00	250.00	22
2018/07/31	251.00	300.00	250.00	22
2018/07/30	251.00	300.00	250.00	22
2018/07/27	251.00	300.00	250.00	22
2018/07/26	251.00	300.00	250.00	22
2018/07/25	251.00	300.00	250.00	22
2018/07/24	251.00	300.00	250.00	22
2018/07/23	251.00	300.00	250.00	22
2018/07/20	251.00	300.00	250.00	22
2018/07/19	251.00	300.00	250.00	22
2018/07/18	251.00	375.00	250.00	22
2018/07/17	251.00	375.00	250.00	22
2018/07/16	251.00	375.00	250.00	22
2018/07/13	251.00	375.00	250.00	22
2018/07/12	251.00	375.00	250.00	22
2018/07/11	251.00	375.00	250.00	22
2018/07/10	251.00	375.00	250.00	22
2018/07/09	250.00	285.00	250.00	1
2018/07/06	250.00	285.00	250.00	1
2018/07/05	250.00	285.00	250.00	1
2018/07/04	250.00	285.00	250.00	1
2018/07/03	250.00	285.00	250.00	1
2018/07/02	250.00	285.00	267.49	10
2018/06/29	250.00	285.00	267.49	10
2018/06/28	250.00	285.00	267.49	10
2018/06/27	250.00	285.00	267.49	10
2018/06/26	250.00	285.00	267.49	10
2018/06/25	250.00	285.00	267.49	10
2018/06/22	250.00	285.00	267.49	10
2018/06/21	250.00	285.00	267.49	10
2018/06/20	250.00	285.00	267.49	10
2018/06/19	250.00	285.00	267.49	10
2018/06/15	250.00	285.00	267.49	10
2018/06/14	250.00	285.00	267.49	10
2018/06/13	250.00	285.00	267.49	10
2018/06/12	250.00	285.00	255.00	5
2018/06/11	250.00	285.00	255.00	5
2018/06/08	250.00	285.00	255.00	5
2018/06/07	250.00	285.00	255.00	5
2018/06/06	250.00	285.00	255.00	5
2018/06/05	250.00	285.00	255.00	5
2018/06/04	250.00	285.00	255.00	5
2018/06/01	250.00	285.00	255.00	5
2018/05/31	250.00	270.00	255.00	5
2018/05/30	250.00	270.00	255.00	5
2018/05/29	250.00	270.00	255.00	5
2018/05/28	250.00	270.00	255.00	5
2018/05/25	250.00	270.00	255.00	5
2018/05/24	250.00	270.00	255.00	5
2018/05/23	250.00	270.00	255.00	5
2018/05/22	250.00	270.00	255.00	5
2018/05/21	250.00	270.00	255.00	5
2018/05/18	250.00	270.00	255.00	5
2018/05/17	250.00	270.00	255.00	5
2018/05/16	250.00	270.00	255.00	5
2018/05/15	250.00	270.00	255.00	5
2018/05/14	250.00	270.00	255.00	5
2018/05/11	250.00	255.00	240.00	1
2018/05/10	250.00	255.00	240.00	1
2018/05/09	240.00	250.00	240.00	1
2018/05/08	245.00	250.00	240.00	1
2018/05/07	235.00	240.00	235.00	23
2018/05/04	225.00	240.00	235.00	23
2018/05/03	235.00	400.00	220.00	5
2018/05/02	235.00	400.00	220.00	5
2018/05/01	220.00	300.00	300.00	5
2018/04/30	220.00	300.00	300.00	5
2018/04/27	220.00	300.00	300.00	5
2018/04/26	220.00	300.00	300.00	5
2018/04/25	220.00	300.00	300.00	5
2018/04/24	220.00	300.00	300.00	5
2018/04/23	220.00	300.00	300.00	5
2018/04/20	220.00	300.00	300.00	5
2018/04/19	220.00	300.00	300.00	5
2018/04/18	220.00	300.00	300.00	5
2018/04/17	220.00	300.00	300.00	5
2018/04/16	220.00	300.00	300.00	5
2018/04/13	220.00	300.00	300.00	5
2018/04/12	220.00	300.00	300.00	5
2018/04/11	220.00	300.00	300.00	5
2018/04/10	220.00	300.00	300.00	5
2018/04/09	220.00	300.00	300.00	5
2018/04/06	220.00	300.00	300.00	5
2018/04/05	220.00	300.00	300.00	5
2018/04/04	220.00	300.00	300.00	5
2018/04/03	220.00	300.00	300.00	5
2018/04/02	220.00	300.00	300.00	5
2018/03/30	220.00	300.00	300.00	5
2018/03/29	220.00	300.00	300.00	5
2018/03/28	220.00	400.00	300.00	13
2018/03/27	220.00	400.00	300.00	13
2018/03/26	220.00	400.00	300.00	13
2018/03/23	220.00	400.00	300.00	13
2018/03/22	220.00	400.00	300.00	13
2018/03/21	220.00	400.00	300.00	13
2018/03/20	220.00	400.00	300.00	13
2018/03/19	220.00	400.00	300.00	13
2018/03/16	220.00	400.00	300.00	13
2018/03/15	220.00	400.00	300.00	13
2018/03/14	220.00	400.00	300.00	13
2018/03/13	220.00	400.00	300.00	13
2018/03/12	220.00	400.00	300.00	13
2018/03/09	220.00	400.00	300.00	13
2018/03/08	220.00	400.00	300.00	13
2018/03/07	220.00	400.00	300.00	13
2018/03/06	220.00	400.00	300.00	13
2018/03/02	220.00	400.00	300.00	13
2018/03/01	220.00	400.00	300.00	13
2018/02/28	220.00	400.00	300.00	13
2018/02/27	220.00	400.00	300.00	13
2018/02/26	220.00	400.00	300.00	13
2018/02/23	220.00	400.00	300.00	13
2018/02/22	220.00	400.00	300.00	13
2018/02/21	220.00	400.00	300.00	13
2018/02/20	220.00	400.00	300.00	13
2018/02/19	220.00	400.00	300.00	13
2018/02/16	220.00	400.00	300.00	13
2018/02/15	220.00	300.00	300.00	10
2018/02/14	220.00	300.00	300.00	10
2018/02/13	220.00	300.00	300.00	10
2018/02/12	220.00	300.00	300.00	10
2018/02/09	220.00	300.00	300.00	10
2018/02/08	220.00	300.00	300.00	10
2018/02/07	220.00	300.00	300.00	10
2018/02/06	220.00	300.00	300.00	10
2018/02/05	220.00	350.00	300.00	10
2018/02/02	220.00	350.00	300.00	10
2018/02/01	220.00	350.00	300.00	10
2018/01/31	220.00	300.00	300.00	10
2018/01/30	220.00	300.00	200.00	5
2018/01/29	220.00	300.00	200.00	5
2018/01/26	220.00	300.00	200.00	5
2018/01/25	220.00	300.00	200.00	5
2018/01/24	220.00	300.00	200.00	5
2018/01/23	220.00	300.00	200.00	5
2018/01/22	220.00	300.00	200.00	5
2018/01/19	220.00	300.00	200.00	5
2018/01/18	276.00	350.00	350.00	10
2018/01/17	276.00	350.00	350.00	10
2018/01/16	276.00	350.00	350.00	10
2018/01/15	276.00	350.00	350.00	10
2018/01/12	276.00	350.00	350.00	10
2018/01/11	276.00	350.00	350.00	10
2018/01/10	276.00	350.00	350.00	10
2018/01/09	276.00	350.00	350.00	10
2018/01/08	276.00	350.00	350.00	10
2018/01/05	276.00	300.00	263.00	3
2018/01/04	276.00	300.00	263.00	3
2018/01/03	276.00	300.00	263.00	3
2018/01/02	276.00	300.00	263.00	3
2017/12/29	263.00	300.00	263.00	3
2017/12/28	263.00	265.00	265.00	7
2017/12/27	260.00	350.00	250.00	10
2017/12/22	325.00	340.00	340.00	5
2017/12/21	340.00	375.00	325.00	10
2017/12/20	350.00	375.00	369.44	4
2017/12/19	357.62	400.00	357.62	2
2017/12/18	357.62	365.00	382.88	2
2017/12/15	357.62	382.88	365.00	7
2017/12/14	357.62	382.88	365.00	7
2017/12/13	382.88	390.00	390.00	6
2017/12/12	382.88	390.00	390.00	6
2017/12/11	382.88	390.00	390.00	6
2017/12/08	385.00	390.00	365.00	5
2017/12/07	385.00	390.00	365.00	5
2017/12/06	380.00	390.00	365.00	5
2017/12/05	380.00	390.00	365.00	5
2017/12/04	357.62	390.00	365.00	5
2017/12/01	357.62	390.00	365.00	5
2017/11/30	357.62	365.00	365.00	5
2017/11/29	360.00	395.00	396.14	10
2017/11/28	360.00	395.00	396.14	10
2017/11/27	360.00	395.00	396.14	10
2017/11/24	360.00	395.00	396.14	10
2017/11/23	360.00	395.00	396.14	10
2017/11/22	360.00	395.00	396.14	10
2017/11/21	360.00	395.00	396.14	10
2017/11/20	360.00	395.00	396.14	10
2017/11/17	360.00	395.00	396.14	10
2017/11/16	360.00	395.00	377.64	10
2017/11/15	360.00	395.00	377.64	10
2017/11/14	360.00	395.00	377.64	10
2017/11/10	360.00	395.00	377.64	10
2017/11/09	360.00	395.00	377.64	10
2017/11/08	360.00	395.00	377.64	10
2017/11/07	360.00	395.00	377.64	10
2017/11/03	360.00	395.00	377.64	10
2017/11/02	360.00	395.00	377.64	10
2017/11/01	360.00	395.00	377.64	10
2017/10/31	360.00	395.00	377.64	10
2017/10/30	360.00	395.00	360.00	28
2017/10/27	360.00	395.00	360.00	28
2017/10/26	370.00	400.00	393.89	16
2017/10/25	370.00	500.00	393.89	16
2017/10/24	370.00	500.00	393.89	16
2017/10/23	370.00	500.00	393.89	16
2017/10/20	370.00	500.00	393.89	16
2017/10/19	370.00	500.00	393.89	16
2017/10/18	370.00	500.00	393.89	16
2017/10/17	357.62	500.00	375.14	1
2017/10/16	357.62	407.00	357.62	50
2017/10/13	357.62	407.00	357.62	50
2017/10/12	357.62	700.00	357.62	10
2017/10/11	357.62	700.00	357.62	10
2017/10/10	357.62	700.00	340.92	1
2017/10/09	357.62	700.00	340.92	1
2017/10/06	357.62	700.00	340.92	1
2017/10/05	357.62	700.00	340.92	1
2017/10/04	357.62	700.00	340.92	1
2017/10/03	357.62	700.00	340.92	1
2017/10/02	357.62	700.00	340.92	1
2017/09/29	357.62	700.00	340.92	1
2017/09/28	357.62	700.00	340.92	1
2017/09/27	345.00	700.00	340.92	1
2017/09/26	340.92	700.00	340.92	1
2017/09/25	340.92	700.00	340.92	7
2017/09/22	340.92	700.00	340.92	7
2017/09/21	340.92	700.00	340.92	7
2017/09/20	340.92	700.00	340.92	7
2017/09/19	340.92	700.00	340.92	7
2017/09/18	340.92	700.00	340.92	7
2017/09/15	340.92	700.00	340.92	7
2017/09/14	340.92	700.00	340.92	7
2017/09/13	340.92	700.00	325.00	2
2017/09/12	340.92	700.00	325.00	2
2017/09/11	340.92	700.00	325.00	2
2017/09/08	340.92	700.00	325.00	2
2017/09/07	340.92	700.00	325.00	2
2017/09/06	340.92	500.00	325.00	2
2017/09/05	340.92	690.00	325.00	2
2017/09/04	340.92	690.00	325.00	2
2017/09/01	340.92	690.00	325.00	2
2017/08/31	340.92	690.00	325.00	2
2017/08/30	325.00	690.00	325.00	2
2017/08/29	325.00	690.00	325.00	2
2017/08/28	325.00	690.00	325.00	2
2017/08/25	325.00	690.00	325.00	2
2017/08/24	325.00	690.00	325.00	2
2017/08/23	325.00	690.00	325.00	1
2017/08/22	325.00	690.00	325.00	1
2017/08/21	325.00	690.00	325.00	1
2017/08/18	325.00	690.00	325.00	1
2017/08/17	325.00	690.00	315.00	1
2017/08/16	325.00	690.00	315.00	1
2017/08/15	325.00	690.00	315.00	1
2017/08/14	325.00	690.00	315.00	1
2017/08/11	325.00	690.00	315.00	1
2017/08/10	325.00	690.00	315.00	1
2017/08/09	325.00	690.00	315.00	1
2017/08/08	325.00	690.00	315.00	1
2017/08/07	325.00	690.00	315.00	1
2017/08/03	315.00	690.00	315.00	1
2017/08/02	315.00	690.00	315.00	1
2017/08/01	315.00	690.00	315.00	1
2017/07/31	315.00	690.00	315.00	1
2017/07/28	315.00	690.00	315.00	1
2017/07/27	315.00	690.00	315.00	1
2017/07/26	315.00	700.00	315.00	1
2017/07/25	315.00	700.00	315.00	1
2017/07/24	315.00	700.00	315.00	1
2017/07/21	315.00	700.00	315.00	1
2017/07/20	315.00	700.00	314.00	7
2017/07/19	315.00	700.00	314.00	7
2017/07/18	315.00	700.00	314.00	7
2017/07/17	314.00	700.00	314.00	7
2017/07/14	314.00	700.00	314.00	7
2017/07/13	314.00	700.00	314.00	7
2017/07/12	314.00	700.00	314.00	7
2017/07/11	314.00	700.00	314.00	7
2017/07/07	314.00	700.00	314.00	7
2017/07/06	314.00	700.00	314.00	7
2017/07/05	314.00	700.00	314.00	7
2017/07/04	314.00	700.00	314.00	7
2017/07/03	314.00	700.00	314.00	7
2017/06/30	329.38	550.00	314.00	7
2017/06/29	329.38	550.00	314.00	7
2017/06/28	314.00	550.00	314.00	7
2017/06/26	314.00	550.00	314.00	7
2017/06/23	330.12	550.00	314.00	7
2017/06/22	280.00	550.00	314.70	3
2017/06/21	330.12	550.00	314.70	3
2017/06/20	314.70	550.00	300.00	45
2017/06/16	250.00	550.00	300.00	45
2017/06/15	300.00	550.00	300.00	45
2017/06/14	250.00	550.00	300.00	45
2017/06/13	250.00	550.00	300.00	45
2017/06/12	250.00	550.00	300.00	45
2017/06/09	314.70	550.00	300.00	45
2017/06/08	250.00	550.00	300.00	45
2017/06/07	300.00	550.00	300.00	45
2017/06/06	200.00	550.00	300.00	45
2017/06/05	150.00	550.00	560.00	102
2017/06/02	140.00	550.00	560.00	102
2017/06/01	140.00	550.00	560.00	102
2017/05/31	130.00	550.00	560.00	102
2017/05/30	120.00	550.00	560.00	102
2017/05/29	120.00	700.00	560.00	102
2017/05/26	120.00	700.00	560.00	102
2017/05/25	560.00	750.00	599.00	1
2017/05/24	550.00	750.00	599.00	1
2017/05/23	550.00	750.00	599.00	1
2017/05/22	550.00	750.00	599.00	1
2017/05/19	550.00	750.00	599.00	1
2017/05/18	550.00	750.00	599.00	1
2017/05/17	550.00	750.00	599.00	1
2017/05/16	550.00	750.00	599.00	1
2017/05/15	550.00	750.00	599.00	1
2017/05/12	550.00	750.00	599.00	1
2017/05/11	550.00	750.00	599.00	1
2017/05/10	550.00	750.00	599.00	1
2017/05/09	550.00	750.00	599.00	1
2017/05/08	550.00	750.00	599.00	1
2017/05/05	550.00	750.00	599.00	1
2017/05/04	550.00	750.00	599.00	1
2017/05/03	550.00	750.00	599.00	1
2017/05/02	550.00	750.00	599.00	1
2017/05/01	550.00	750.00	599.00	1
2017/04/28	599.00	750.00	599.00	1
2017/04/27	550.00	599.00	599.00	3
2017/04/26	550.00	599.00	599.00	3
2017/04/25	550.00	599.00	599.00	3
2017/04/24	550.00	599.00	599.00	4
2017/04/21	550.00	599.00	599.00	4
2017/04/20	550.00	599.00	599.00	4
2017/04/19	575.87	599.00	550.00	9
2017/04/18	575.00	599.00	550.00	9
2017/04/17	575.00	599.00	599.00	108
2017/04/14	550.00	600.00	525.00	8
2017/04/13	550.00	600.00	525.00	8
2017/04/12	525.00	720.00	525.00	8
2017/04/11	525.00	720.00	525.00	8
2017/04/10	525.00	720.00	525.00	8
2017/04/07	525.00	720.00	500.00	27
2017/04/06	500.00	720.00	500.00	27
2017/04/05	690.00	750.00	695.00	10
2017/04/04	695.00	750.00	695.00	27
2017/04/03	695.00	750.00	695.00	27
2017/03/31	695.00	750.00	695.00	27
2017/03/30	695.00	750.00	695.00	27
2017/03/29	695.00	750.00	695.00	27
2017/03/28	700.00	750.00	700.00	3
2017/03/27	700.00	750.00	700.00	3
2017/03/24	700.00	750.00	700.00	3
2017/03/23	700.00	750.00	700.00	3
2017/03/22	700.00	750.00	700.00	3
2017/03/21	700.00	750.00	700.00	3
2017/03/17	700.00	750.00	700.00	3
2017/03/16	700.00	750.00	700.00	3
2017/03/15	700.00	750.00	700.00	3
2017/03/14	700.00	750.00	700.00	2
2017/03/13	700.00	750.00	700.00	2
2017/03/10	700.00	750.00	702.00	3
2017/03/09	702.00	750.00	702.00	3
2017/03/08	702.00	750.00	702.00	3
2017/03/07	702.00	750.00	702.00	3
2017/03/06	702.00	750.00	702.00	3
2017/03/03	702.00	750.00	702.00	3
2017/03/02	702.00	750.00	702.00	3
2017/03/01	702.00	750.00	702.00	3
2017/02/28	702.00	750.00	702.00	3
2017/02/27	702.00	750.00	702.00	3
2017/02/24	702.00	750.00	702.00	4
2017/02/23	702.00	750.00	702.00	4
2017/02/22	702.00	800.00	702.00	4
2017/02/21	702.00	800.00	702.00	4
2017/02/20	702.00	950.00	702.00	4
2017/02/17	702.00	950.00	702.00	4
2017/02/16	702.00	1,000.00	702.00	4
2017/02/15	702.00	1,000.00	702.00	4
2017/02/14	702.00	1,000.00	702.00	4
2017/02/13	702.00	1,000.00	702.00	4
2017/02/10	702.00	1,000.00	702.00	4
2017/02/09	702.00	1,000.00	702.00	4
2017/02/08	702.00	1,000.00	702.00	4
2017/02/07	702.00	1,000.00	702.00	4
2017/02/06	702.00	1,000.00	702.00	4
2017/01/30	702.00	1,000.00	702.00	4
2017/01/27	702.00	1,000.00	702.00	2
2017/01/26	702.00	1,000.00	702.00	2
2017/01/25	702.00	1,000.00	702.00	2
2017/01/24	702.00	1,000.00	702.00	2
2017/01/23	702.00	1,000.00	702.00	2
2017/01/20	702.00	1,000.00	702.00	2
2017/01/19	702.00	1,000.00	702.00	2
2017/01/18	702.00	1,000.00	702.00	2
2017/01/17	702.00	1,000.00	702.00	2
2017/01/16	702.00	1,000.00	702.00	2
2017/01/13	702.00	1,000.00	702.00	2
2017/01/12	702.00	1,000.00	702.00	2
2017/01/11	702.00	1,000.00	702.00	9
2017/01/10	702.00	1,000.00	702.00	9
2017/01/09	702.00	1,000.00	702.00	9
2017/01/06	702.00	1,000.00	702.00	9
2017/01/05	702.00	1,000.00	702.00	9
2017/01/04	702.00	1,000.00	702.00	9
2017/01/03	702.00	1,000.00	702.00	9
2016/12/30	702.00	775.00	702.00	9
2016/12/29	702.00	800.00	702.00	9
2016/12/28	702.00	1,000.00	702.00	9
2016/12/27	702.00	1,000.00	702.00	7
2016/12/23	702.00	800.00	702.00	2
2016/12/22	702.00	800.00	702.00	2
2016/12/21	702.00	800.00	702.00	2
2016/12/20	702.00	800.00	702.00	2
2016/12/19	702.00	800.00	702.00	2
2016/12/16	702.00	800.00	702.00	2
2016/12/14	702.00	800.00	702.00	2
2016/12/13	702.00	800.00	702.00	2
2016/12/12	700.00	800.00	702.00	2
2016/12/09	700.00	800.00	702.00	2
2016/12/08	702.00	800.00	702.00	2
2016/12/07	700.00	800.00	702.00	2
2016/12/06	700.00	800.00	702.00	2
2016/12/05	700.00	800.00	702.00	2
2016/12/02	700.00	800.00	702.00	2
2016/12/01	700.00	800.00	702.00	1
2016/11/30	700.00	800.00	700.00	7
2016/11/29	700.00	800.00	700.00	7
2016/11/28	700.00	800.00	710.10	1
2016/11/25	710.10	800.00	710.10	1
2016/11/24	555.00	800.00	710.10	15
2016/11/23	555.00	800.00	710.10	15
2016/11/22	555.00	800.00	710.10	15
2016/11/21	555.00	800.00	710.05	10
2016/11/18	555.00	800.00	710.05	10
2016/11/17	710.00	800.00	710.05	10
2016/11/16	710.00	800.00	710.05	10
2016/11/15	710.00	800.00	710.05	10
2016/11/14	710.00	800.00	710.05	10
2016/11/11	710.00	800.00	710.05	10
2016/11/10	710.00	800.00	710.05	10
2016/11/09	710.00	800.00	710.05	10
2016/11/08	710.00	800.00	710.00	1
2016/11/04	710.00	800.00	710.00	1
2016/11/03	710.00	800.00	710.00	1
2016/11/01	710.00	800.00	710.00	1
2016/10/31	710.00	800.00	710.00	1
2016/10/28	710.00	800.00	710.00	1
2016/10/27	710.00	800.00	710.00	9
2016/10/26	710.00	800.00	710.00	9
2016/10/25	710.00	800.00	710.00	9
2016/10/24	710.00	800.00	710.00	9
2016/10/21	710.00	800.00	710.00	9
2016/10/20	710.00	800.00	710.00	9
2016/10/19	710.00	800.00	710.00	9
2016/10/18	710.00	800.00	710.00	9
2016/10/17	710.00	800.00	710.00	9
2016/10/14	710.00	800.00	710.00	9
2016/10/13	710.00	800.00	710.00	9
2016/10/12	710.00	800.00	800.00	3
2016/10/11	710.00	800.00	800.00	3
2016/10/03	710.00	800.00	800.00	3
2016/09/30	700.00	800.00	600.00	1
2016/09/29	700.00	800.00	600.00	1
2016/09/28	600.00	700.00	600.00	1
2016/09/27	600.00	800.00	600.00	1
2016/09/26	600.00	800.00	600.00	1
2016/09/23	600.00	800.00	600.00	1
2016/09/22	600.00	800.00	600.00	1
2016/09/21	600.00	800.00	600.00	1
2016/09/20	600.00	800.00	700.00	12
2016/09/19	700.00	800.00	700.00	1
2016/09/16	700.00	800.00	700.00	1
2016/09/15	700.00	800.00	700.00	2
2016/09/14	700.00	800.00	700.00	2
2016/09/13	700.00	800.00	700.00	2
2016/09/12	700.00	800.00	700.00	2
2016/09/09	700.00	800.00	700.00	2
2016/09/08	700.00	800.00	810.00	2
2016/09/07	700.00	800.00	810.00	2
2016/09/06	700.00	800.00	810.00	2
2016/09/02	700.00	800.00	810.00	2
2016/09/01	700.00	800.00	810.00	2
2016/08/31	700.00	800.00	810.00	2
2016/08/30	700.00	800.00	810.00	2
2016/08/29	700.00	800.00	810.00	2
2016/08/26	700.00	800.00	810.00	2
2016/08/25	700.00	800.00	810.00	2
2016/08/24	700.00	800.00	810.00	2
2016/08/23	700.00	800.00	810.00	2
2016/08/22	700.00	800.00	810.00	2
2016/08/19	700.00	800.00	810.00	2
2016/08/18	700.00	1,000.00	810.00	2
2016/08/17	700.00	1,000.00	810.00	2
2016/08/16	700.00	1,000.00	810.00	2
2016/08/15	700.00	1,000.00	810.00	2
2016/08/12	80.00	810.00	810.00	7
2016/08/11	800.00	810.00	810.00	7
2016/08/10	800.00	810.00	810.00	7
2016/08/09	800.00	1,000.00	810.00	7
2016/08/08	800.00	1,000.00	800.00	6
2016/08/05	800.00	950.00	800.00	6
2016/08/04	750.00	950.00	800.00	2
2016/08/03	750.00	950.00	800.00	2
2016/08/02	750.00	950.00	800.00	2
2016/08/01	700.00	950.00	800.00	2
2016/07/29	700.00	800.00	816.00	1
2016/07/28	816.00	950.00	815.95	2
2016/07/27	816.00	950.00	815.95	2
2016/07/26	816.00	950.00	815.95	2
2016/07/25	816.00	950.00	815.95	2
2016/07/22	816.00	950.00	815.95	2
2016/07/21	816.00	950.00	815.95	2
2016/07/20	816.00	950.00	815.95	2
2016/07/19	816.00	950.00	815.95	2
2016/07/18	816.00	950.00	816.00	1
2016/07/14	816.00	950.00	950.00	42
2016/07/13	816.00	950.00	950.00	42
2016/07/12	816.00	950.00	950.00	42
2016/07/11	816.00	950.00	950.00	42
2016/07/08	816.00	950.00	950.00	42
2016/07/07	816.00	950.00	950.00	42
2016/07/06	816.00	950.00	950.00	42
2016/07/05	816.00	1,000.00	950.00	42
2016/07/04	816.00	1,000.00	950.00	42
2016/07/01	816.00	1,000.00	950.00	42
2016/06/30	816.00	1,000.00	950.00	42
2016/06/29	816.00	1,000.00	950.00	42
2016/06/28	816.00	1,000.00	950.00	42
2016/06/27	950.00	1,000.00	950.00	42
2016/06/23	820.00	950.00	900.00	2
2016/06/22	820.00	950.00	816.00	2
2016/06/21	820.00	950.00	816.00	2
2016/06/17	805.00	950.00	811.00	4
2016/06/16	805.00	950.00	811.00	4
2016/06/15	805.00	950.00	811.00	4
2016/06/14	805.00	950.00	811.00	4
2016/06/13	805.00	950.00	811.00	4
2016/06/10	805.00	950.00	811.00	4
2016/06/09	805.00	950.00	811.00	4
2016/06/08	810.00	950.00	811.00	4
2016/06/07	810.00	950.00	805.00	3
2016/06/06	810.00	950.00	805.00	3
2016/06/03	805.00	950.00	805.00	3
2016/06/02	805.00	950.00	805.00	3
2016/06/01	805.00	950.00	805.00	3
2016/05/31	805.00	950.00	800.00	11
2016/05/30	805.00	950.00	800.00	11
2016/05/27	805.00	950.00	800.00	11
2016/05/26	805.00	950.00	800.00	11
2016/05/25	805.00	950.00	800.00	11
2016/05/24	800.00	950.00	800.00	11
2016/05/23	800.00	950.00	800.00	11
2016/05/20	800.00	950.00	800.00	11
2016/05/19	770.00	950.00	800.00	11
2016/05/18	800.00	950.00	825.00	2
2016/05/17	770.00	950.00	825.00	2
2016/05/16	800.00	950.00	825.00	2
2016/05/13	800.00	950.00	825.00	2
2016/05/12	800.00	950.00	825.00	2
2016/05/11	800.00	950.00	825.00	2
2016/05/10	800.00	950.00	825.00	2
2016/05/09	800.00	950.00	825.00	2
2016/05/06	770.00	950.00	825.00	2
2016/05/05	770.00	950.00	825.00	2
2016/05/04	770.00	950.00	825.00	2
2016/05/03	770.00	950.00	825.00	2
2016/05/02	770.00	950.00	825.00	2
2016/04/29	800.00	950.00	825.00	2
2016/04/28	800.00	950.00	825.00	2
2016/04/27	770.00	950.00	825.00	2
2016/04/26	825.00	950.00	825.00	2
2016/04/25	730.00	900.05	900.00	1
2016/04/22	800.00	900.00	825.00	1
2016/04/21	800.00	900.00	825.00	1
2016/04/20	800.00	900.00	825.00	1
2016/04/19	501.00	825.00	900.00	1
2016/04/18	501.00	900.00	900.00	1
2016/04/15	800.00	900.00	900.00	1
2016/04/14	80.00	900.00	900.00	1
2016/04/13	80.00	900.00	850.00	2
2016/04/12	850.00	900.00	850.00	2
2016/04/11	850.00	900.00	850.00	2
2016/04/08	850.00	900.00	850.00	2
2016/04/07	850.00	900.00	850.00	2
2016/04/06	850.00	900.00	850.00	2
2016/04/05	850.00	900.00	850.00	2
2016/04/04	850.00	900.00	850.00	2
2016/04/01	850.00	900.00	850.00	2
2016/03/31	850.00	900.00	850.00	2
2016/03/30	850.00	900.00	850.00	2
2016/03/29	855.00	900.00	875.01	12
2016/03/28	800.00	900.00	875.01	12
2016/03/25	850.00	900.00	875.01	12
2016/03/24	850.00	900.00	875.01	12
2016/03/23	875.00	900.00	925.00	1
2016/03/22	875.00	900.00	925.00	1
2016/03/21	850.00	900.00	925.00	1
2016/03/18	850.00	900.00	925.00	1
2016/03/17	750.00	925.00	925.00	1
2016/03/16	925.00	1,000.00	875.00	3
2016/03/15	925.00	1,000.00	875.00	3
2016/03/14	925.00	1,000.00	875.00	3
2016/03/11	925.00	1,000.00	875.00	3
2016/03/10	925.00	1,000.00	875.00	3
2016/03/09	925.00	1,000.00	875.00	3
2016/03/08	925.00	1,000.00	875.00	3
2016/03/07	925.00	1,000.00	875.00	3
2016/03/04	925.00	1,000.00	875.00	3
2016/03/03	925.00	1,000.00	875.00	3
2016/03/02	925.00	1,000.00	875.00	3
2016/03/01	925.00	1,000.00	875.00	3
2016/02/29	875.00	1,000.00	875.00	3
2016/02/26	875.00	1,000.00	875.00	3
2016/02/25	875.00	1,000.00	875.00	3
2016/02/24	875.00	1,000.00	875.00	3
2016/02/23	875.00	1,000.00	875.00	3
2016/02/22	875.00	1,000.00	875.00	3
2016/02/19	875.00	1,000.00	875.00	3
2016/02/18	875.00	1,000.00	875.00	3
2016/02/17	875.00	1,000.00	875.00	3
2016/02/16	875.00	1,000.00	880.00	5
2016/02/15	860.00	1,000.00	880.00	5
2016/02/12	860.00	1,000.00	880.00	5
2016/02/11	860.00	1,000.00	880.00	5
2016/02/10	860.00	1,000.00	880.00	5
2016/02/09	860.00	1,000.00	880.00	5
2016/02/08	860.00	1,000.00	880.00	5
2016/02/05	850.00	1,000.00	880.00	5
2016/02/04	850.00	1,000.00	880.00	5
2016/02/03	850.00	1,010.00	880.00	5
2016/02/02	850.00	1,010.00	880.00	5
2016/02/01	850.00	1,010.00	880.00	5
2016/01/29	850.00	1,010.00	880.00	5
2016/01/28	850.00	1,010.00	880.00	5
2016/01/27	850.00	1,010.00	880.00	5
2016/01/26	850.00	1,010.00	880.00	5
2016/01/25	875.00	1,010.00	880.00	5
2016/01/22	699.95	880.00	880.00	3
2016/01/21	880.00	900.00	900.00	2
2016/01/20	876.00	900.00	900.00	12
2016/01/19	876.00	890.00	900.00	1
2016/01/18	876.00	1,010.00	900.00	1
2016/01/15	876.00	1,010.00	900.00	1
2016/01/14	876.00	1,010.00	900.00	1
2016/01/13	900.00	1,010.00	900.00	1
2016/01/12	900.00	1,010.00	900.00	1
2016/01/11	900.00	1,010.00	1,049.00	1
2016/01/08	900.00	1,010.00	1,049.00	1
2016/01/07	900.00	1,010.00	1,049.00	1
2016/01/06	900.00	1,010.00	1,049.00	1
2016/01/05	900.00	1,010.00	1,049.00	1
2016/01/04	900.00	1,010.00	1,049.00	1
2016/01/01	900.00	1,200.00	1,049.00	1
2015/12/31	900.00	1,200.00	1,049.00	1
2015/12/30	875.00	1,200.00	1,049.00	1
2015/12/29	875.00	1,200.00	1,049.00	1
2015/12/25	875.00	1,049.00	875.00	5
2015/12/24	875.00	1,049.00	875.00	5
2015/12/23	875.00	1,049.00	875.00	5
2015/12/22	875.00	1,049.00	875.00	5
2015/12/21	875.00	1,049.00	900.00	24
2015/12/18	875.00	1,049.00	900.00	24
2015/12/17	875.00	1,049.00	900.00	24
2015/12/16	875.00	1,049.00	900.00	31
2015/12/15	925.00	1,049.00	850.00	2
2015/12/14	925.00	1,049.00	850.00	2
2015/12/11	925.00	1,049.00	850.00	2
2015/12/10	925.00	1,049.00	850.00	2
2015/12/09	879.98	1,049.00	850.00	2
2015/12/08	879.98	1,049.00	850.00	2
2015/12/07	850.00	1,049.00	850.00	2
2015/12/04	850.00	1,049.00	850.00	2
2015/12/03	850.00	1,049.00	850.00	2
2015/12/02	850.00	1,049.00	850.00	2
2015/12/01	850.00	1,049.00	825.00	10
2015/11/30	850.00	1,049.00	825.00	10
2015/11/27	825.00	1,049.00	825.00	10
2015/11/26	779.40	1,049.00	825.00	10
2015/11/25	779.40	1,049.00	825.00	10
2015/11/24	850.00	1,050.00	825.00	10
2015/11/23	800.00	1,050.00	825.00	10
2015/11/20	800.00	1,050.00	700.00	50
2015/11/19	750.00	1,050.00	700.00	50
2015/11/18	728.81	1,050.00	700.00	50
2015/11/17	728.81	1,050.00	700.00	50
2015/11/16	840.00	1,050.00	700.00	50
2015/11/13	600.00	700.00	700.00	1
2015/11/12	700.00	900.00	1,100.00	5
2015/11/11	700.00	900.00	1,100.00	5
2015/11/10	700.00	1,000.00	1,100.00	5
2015/11/09	700.00	1,000.00	1,100.00	5
2015/11/06	700.00	1,000.00	1,100.00	5
2015/11/05	700.00	1,000.00	1,100.00	5
2015/11/04	700.00	1,000.00	1,100.00	5
2015/11/03	700.00	1,000.00	1,100.00	5
2015/11/02	700.00	1,200.00	1,100.00	5
2015/10/30	700.00	1,200.00	1,100.00	5
2015/10/29	1,100.00	1,250.00	1,250.00	2
2015/10/28	1,100.00	1,250.00	1,250.00	2
2015/10/27	1,100.00	1,250.00	1,250.00	2
2015/10/26	1,100.00	1,250.00	1,250.00	2
2015/10/23	1,100.00	1,250.00	1,250.00	2
2015/10/22	1,100.00	1,300.00	1,250.00	2
2015/10/21	1,100.00	1,300.00	1,250.00	2
2015/10/20	1,100.00	1,300.00	1,250.00	2
2015/10/19	1,100.00	1,300.00	1,250.00	2
2015/10/16	1,100.00	1,300.00	1,250.00	2
2015/10/15	1,100.00	1,300.00	1,250.00	2
2015/10/14	1,100.00	1,300.00	1,250.00	2
2015/10/13	1,250.00	1,300.00	1,250.00	7
2015/10/12	1,250.00	1,300.00	1,250.00	7
2015/10/09	1,250.00	1,300.00	1,250.00	7
2015/10/08	1,250.00	1,300.00	1,300.00	1
2015/10/07	1,250.00	1,300.00	1,300.00	1
2015/10/06	1,250.00	1,300.00	1,300.00	1
2015/10/05	1,250.00	1,300.00	1,300.00	1
2015/10/02	1,250.00	1,300.00	1,250.00	51
2015/10/01	1,250.00	1,300.00	1,250.00	51
2015/09/30	1,250.00	1,300.00	1,250.00	51
2015/09/29	1,250.00	1,300.00	1,250.00	51
2015/09/28	1,250.00	1,300.00	1,250.00	51
2015/09/25	1,250.00	1,300.00	1,300.00	2
2015/09/24	1,250.00	1,300.00	1,300.00	2
2015/09/23	1,250.00	1,300.00	1,300.00	2
2015/09/22	1,250.00	1,300.00	1,300.00	2
2015/09/21	1,250.00	1,350.00	1,300.00	2
2015/09/18	1,250.00	1,350.00	1,300.00	2
2015/09/17	1,250.00	1,350.00	1,300.00	2
2015/09/16	1,250.00	1,300.00	1,300.00	2
2015/09/15	1,300.00	1,350.00	1,300.00	12
2015/09/14	1,300.00	1,350.00	1,300.00	12
2015/09/11	1,300.00	1,350.00	1,300.00	12
2015/09/10	1,300.00	1,350.00	1,380.00	1
2015/09/09	1,300.00	1,350.00	1,380.00	1
2015/09/08	1,300.00	1,350.00	1,380.00	1
2015/09/04	1,300.00	1,350.00	1,380.00	1
2015/09/03	1,300.00	1,350.00	1,380.00	1
2015/09/02	1,300.00	1,350.00	1,380.00	1
2015/09/01	1,300.00	1,379.00	1,380.00	1
2015/08/31	1,300.00	1,379.00	1,380.00	1
2015/08/28	1,300.00	1,379.00	1,380.00	1
2015/08/27	1,300.00	1,380.00	1,380.00	1
2015/08/26	1,300.00	1,380.00	1,380.00	1
2015/08/25	1,300.00	1,380.00	1,380.00	1
2015/08/24	1,300.00	1,380.00	1,380.00	1
2015/08/21	1,300.00	1,380.00	1,380.00	1
2015/08/20	1,300.00	1,399.00	1,380.00	1
2015/08/19	1,300.00	1,399.00	1,380.00	1
2015/08/18	1,300.00	1,400.00	1,380.00	1
2015/08/17	1,380.00	1,400.00	1,380.00	26
2015/08/14	1,380.00	1,400.00	1,380.00	26
2015/08/13	1,300.00	1,400.00	1,300.00	2
2015/08/12	1,300.00	1,400.00	1,400.00	1
2015/08/11	1,300.00	1,400.00	1,400.00	1
2015/08/07	1,300.00	1,415.00	1,400.00	1
2015/08/06	1,400.00	1,415.00	1,415.00	10
2015/08/05	1,400.00	1,415.00	1,415.00	10
2015/08/04	1,400.00	1,415.00	1,415.00	10
2015/08/03	1,375.00	1,415.00	1,415.00	10
2015/07/31	1,375.00	1,415.00	1,415.00	10
2015/07/30	1,375.00	1,415.00	1,415.00	10
2015/07/29	1,375.00	1,415.00	1,415.00	10
2015/07/28	1,350.00	1,447.00	1,415.00	10
2015/07/27	1,415.00	1,448.00	1,415.00	2
2015/07/24	1,415.00	1,448.00	1,415.00	4
2015/07/23	1,415.00	1,448.00	1,415.00	2
2015/07/22	1,415.00	1,448.00	1,415.00	2
2015/07/21	1,415.00	1,448.98	1,415.00	2
2015/07/20	1,410.00	1,448.00	1,425.00	20
2015/07/17	1,350.04	1,448.98	1,425.00	20
2015/07/16	1,350.04	1,425.00	1,425.00	20
2015/07/15	1,350.04	1,448.00	1,350.04	2
2015/07/14	1,350.04	1,448.00	1,350.04	2
2015/07/13	1,350.00	1,448.00	1,425.00	56
2015/07/10	1,350.00	1,448.98	1,425.00	56
2015/07/09	1,375.00	1,400.00	1,400.00	39
2015/07/08	1,375.00	1,400.00	1,400.00	39
2015/07/07	1,375.00	1,400.00	1,400.00	39
2015/07/06	1,375.00	1,449.00	1,400.00	68
2015/07/03	1,350.00	1,449.00	1,425.00	3
2015/07/02	1,350.00	1,449.00	1,425.00	3
2015/07/01	1,350.00	1,425.00	1,425.00	3
2015/06/30	1,425.00	1,450.00	1,450.00	4
2015/06/29	1,425.00	1,450.00	1,450.00	4
2015/06/26	1,450.00	1,469.00	1,465.00	5
2015/06/25	1,450.00	1,470.00	1,465.00	5
2015/06/24	1,465.00	1,470.00	1,470.00	2
2015/06/23	1,465.00	1,470.00	1,470.00	2
2015/06/22	1,465.00	1,470.00	1,470.00	2
2015/06/19	1,465.00	1,470.00	1,470.00	2
2015/06/18	1,465.00	1,470.00	1,470.00	2
2015/06/17	1,465.00	1,470.00	1,470.00	2
2015/06/16	1,465.00	1,470.00	1,470.00	2
2015/06/12	1,465.00	1,475.00	1,470.00	2
2015/06/11	1,470.00	1,475.00	1,475.00	2
2015/06/10	1,470.00	1,475.00	1,475.00	2
2015/06/09	1,470.00	1,475.00	1,475.00	2
2015/06/08	1,470.00	1,475.00	1,475.00	2
2015/06/05	1,470.00	1,475.00	1,475.00	2
2015/06/04	1,470.00	1,475.00	1,475.00	2
2015/06/03	1,470.00	1,525.00	1,475.00	2
2015/06/02	1,475.00	1,500.00	1,475.00	7
2015/06/01	1,475.00	1,500.00	1,475.00	7
2015/05/29	1,475.00	1,500.00	1,475.00	7
2015/05/28	1,485.00	1,500.00	1,490.00	3
2015/05/27	1,485.00	1,525.00	1,490.00	3
2015/05/26	1,475.00	1,500.00	1,490.00	3
2015/05/22	1,475.00	1,500.00	1,485.00	1
2015/05/21	1,475.00	1,500.00	1,485.00	1
2015/05/20	1,485.00	1,500.00	1,485.00	1
2015/05/19	1,485.00	1,500.00	1,485.00	1
2015/05/18	1,485.00	1,500.00	1,485.00	1
2015/05/15	1,485.00	1,500.00	1,485.00	1
2015/05/14	1,485.00	1,525.00	1,485.00	1
2015/05/13	1,485.00	1,525.00	1,485.00	1
2015/05/12	1,485.00	1,500.00	1,485.00	1
2015/05/11	1,485.00	1,525.00	1,485.00	1
2015/05/08	1,485.00	1,500.00	1,485.00	1
2015/05/07	1,485.00	1,525.00	1,485.00	1
2015/05/06	1,485.00	1,500.00	1,500.00	6
2015/05/05	1,485.00	1,549.00	1,490.00	1
2015/05/04	1,485.00	1,549.00	1,490.00	1
2015/05/01	1,485.00	1,549.00	1,490.00	1
2015/04/30	1,490.00	1,549.00	1,500.00	1
2015/04/29	1,490.00	1,549.00	1,500.00	1
2015/04/28	1,490.00	1,549.00	1,500.00	1
2015/04/27	1,490.00	1,549.00	1,500.00	1
2015/04/24	1,490.00	1,549.00	1,500.00	1
2015/04/23	1,490.00	1,549.00	1,500.00	1
2015/04/22	1,490.00	1,525.00	1,500.00	1
2015/04/21	1,490.00	1,549.00	1,500.00	1
2015/04/20	1,490.00	1,549.00	1,490.00	5
2015/04/17	1,490.00	1,549.00	1,490.00	5
2015/04/16	1,490.00	1,549.00	1,490.00	5
2015/04/15	1,490.00	1,549.00	1,490.00	5
2015/04/14	1,485.00	1,549.00	1,490.00	2
2015/04/13	1,475.00	1,549.00	1,490.00	2
2015/04/10	1,490.00	1,549.00	1,490.00	3
2015/04/09	1,475.00	1,549.00	1,490.00	3
2015/04/08	1,490.00	1,549.00	1,495.00	7
2015/04/07	1,490.00	1,549.00	1,495.00	7
2015/04/06	1,490.00	1,549.00	1,495.00	7
2015/04/02	1,490.00	1,550.00	1,495.00	7
2015/04/01	1,490.00	1,550.00	1,495.00	7
2015/03/31	1,490.00	1,550.00	1,495.00	7
2015/03/30	1,490.00	1,550.00	1,495.00	7
2015/03/27	1,490.00	1,550.00	1,495.00	7
2015/03/26	1,490.00	1,550.00	1,495.00	7
2015/03/25	1,490.00	1,550.00	1,495.00	7
2015/03/24	1,490.00	1,550.00	1,495.00	7
2015/03/23	1,490.00	1,550.00	1,495.00	7
2015/03/20	1,490.00	1,550.00	1,495.00	7
2015/03/19	1,490.00	1,550.00	1,495.00	7
2015/03/18	1,490.00	1,550.00	1,495.00	7
2015/03/17	1,490.00	1,550.00	1,495.00	7
2015/03/16	1,490.00	1,550.00	1,495.00	7
2015/03/13	1,490.00	1,525.00	1,495.00	1
2015/03/12	1,490.00	1,525.00	1,495.00	1
2015/03/11	1,495.00	1,525.00	1,495.00	1
2015/03/10	1,495.00	1,525.00	1,495.00	1
2015/03/09	1,495.00	1,525.00	1,495.00	1
2015/03/05	1,495.00	1,525.00	1,495.00	2
2015/03/04	1,495.00	1,510.00	1,495.00	2
2015/03/03	1,495.00	1,525.00	1,495.00	2
2015/03/02	1,495.00	1,525.00	1,495.00	2
2015/02/27	1,475.00	1,525.00	1,475.00	1
2015/02/26	1,475.00	1,525.00	1,490.00	3
2015/02/25	1,490.00	1,525.00	1,500.00	1
2015/02/24	1,490.00	1,525.00	1,500.00	1
2015/02/23	1,490.00	1,500.00	1,500.00	1
2015/02/19	1,490.00	1,525.00	1,490.00	4
2015/02/18	1,490.00	1,525.00	1,490.00	4
2015/02/17	1,490.00	1,525.00	1,490.00	4
2015/02/16	1,490.00	1,525.00	1,490.00	4
2015/02/13	1,490.00	1,525.00	1,490.00	4
2015/02/12	1,490.00	1,495.00	1,495.00	3
2015/02/11	1,495.00	1,525.00	1,495.00	2
2015/02/10	1,495.00	1,525.00	1,500.00	4
2015/02/09	1,495.00	1,525.00	1,500.00	4
2015/02/06	1,495.00	1,525.00	1,500.00	4
2015/02/05	1,495.00	1,525.00	1,500.00	4
2015/02/04	1,475.00	1,525.00	1,500.00	4
2015/02/03	1,475.00	1,525.00	1,500.00	4
2015/02/02	1,500.00	1,525.00	1,500.00	1
2015/01/30	1,500.00	1,525.00	1,500.00	1
2015/01/29	1,500.00	1,525.00	1,550.00	11
2015/01/28	1,500.00	1,525.00	1,550.00	11
2015/01/27	1,500.00	1,525.00	1,550.00	11
2015/01/26	1,500.00	1,525.00	1,550.00	11
2015/01/23	1,500.00	1,550.00	1,550.00	11
2015/01/22	1,500.00	1,550.00	1,550.00	11
2015/01/21	1,500.00	1,550.00	1,550.00	11
2015/01/20	1,500.00	1,550.00	1,550.00	11
2015/01/19	1,500.00	1,550.00	1,550.00	11
2015/01/16	1,500.00	1,550.00	1,550.00	11
2015/01/15	1,500.00	1,550.00	1,550.00	11
2015/01/14	1,500.00	1,600.00	1,550.00	11
2015/01/13	1,500.00	1,600.00	1,550.00	13
2015/01/12	1,500.00	1,600.00	1,550.00	2
2015/01/09	1,500.00	1,600.00	1,525.00	5
2015/01/08	1,500.00	1,600.00	1,525.00	5
2015/01/07	1,500.00	1,600.00	1,525.00	5
2015/01/06	1,505.00	1,600.00	1,560.00	5
2015/01/05	1,505.00	1,699.00	1,560.00	5
2015/01/02	1,505.00	1,560.00	1,600.00	4
2015/01/01	1,505.00	1,560.00	1,600.00	4
2014/12/31	1,505.00	1,560.00	1,600.00	4
2014/12/30	1,550.00	1,700.00	1,600.00	4
2014/12/29	1,600.00	1,820.25	1,500.00	40
2014/12/26	1,500.00	1,820.25	1,600.00	3
2014/12/25	1,500.00	1,820.00	1,600.00	3
2014/12/24	1,500.00	1,820.00	1,600.00	3
2014/12/23	1,200.00	2,500.00	1,600.00	3
2014/12/22	1,575.00	2,500.00	1,575.00	10
2014/12/19	1,350.00	1,499.00	1,450.00	1
2014/12/18	1,350.00	1,499.00	1,450.00	1
2014/12/17	1,450.00	1,499.00	1,450.00	1
2014/12/16	1,450.00	1,499.00	1,450.00	1
2014/12/15	1,450.00	1,500.00	1,450.00	1
2014/12/12	1,450.00	1,500.00	1,450.00	1
2014/12/11	1,450.00	1,500.00	1,450.00	1
2014/12/10	1,450.00	1,500.00	1,440.00	2
2014/12/09	1,415.00	1,440.00	1,440.00	1
2014/12/08	1,415.00	1,440.00	1,440.00	1
2014/12/05	1,415.00	1,440.00	1,440.00	1
2014/12/04	1,415.00	1,440.00	1,440.00	1
2014/12/03	1,415.00	1,440.00	1,440.00	1
2014/12/02	1,415.00	1,440.00	1,440.00	1
2014/12/01	1,351.00	1,440.00	1,440.00	1
2014/11/28	1,440.00	1,500.00	1,440.00	5
2014/11/27	1,440.00	1,500.00	1,440.00	5
2014/11/26	1,440.00	1,500.00	1,440.00	5
2014/11/25	1,440.00	1,500.00	1,440.00	5
2014/11/24	1,440.00	1,500.00	1,500.00	5
2014/11/21	1,440.00	1,500.00	1,401.02	2
2014/11/20	1,440.00	1,500.00	1,401.02	2
2014/11/19	1,440.00	1,500.00	1,401.02	2
2014/11/18	1,440.00	1,500.00	1,401.02	2
2014/11/17	1,401.00	1,500.00	1,401.00	3
2014/11/14	1,401.00	1,500.00	1,401.00	3
2014/11/13	1,401.00	1,500.00	1,401.00	12
2014/11/12	1,401.00	1,500.00	1,401.00	12
2014/11/11	1,401.00	1,500.00	1,401.00	12
2014/11/10	1,401.00	1,500.00	1,401.00	12
2014/11/07	1,401.00	1,500.00	1,401.00	12
2014/11/06	1,401.00	1,500.00	1,401.00	12
2014/10/16	10.00	13.00	13.40	150
2014/10/15	12.75	14.00	12.75	18,317
2014/10/14	14.95	15.43	15.26	8,153
2014/10/13	15.80	15.95	15.75	4,447
2014/10/10	15.81	15.90	15.94	700
2014/10/09	15.90	16.10	15.90	10,030
2014/10/08	15.90	16.10	15.96	20,200
2014/10/07	15.95	16.00	15.93	37,845
2014/10/06	15.70	16.00	15.60	1,605
2014/10/03	15.75	15.80	15.75	1,000
2014/10/02	15.75	15.99	15.75	1,000
2014/10/01	15.75	15.90	15.75	1,000
2014/09/30	15.75	15.90	15.40	310
2014/09/29	15.50	15.90	15.40	310
2014/09/26	15.50	15.90	15.40	310
2014/09/25	15.50	15.90	15.40	310
2014/09/24	15.50	15.90	15.40	310
2014/09/23	15.50	16.00	15.40	310
2014/09/22	15.50	16.00	15.40	310
2014/09/19	15.50	16.00	15.40	310
2014/09/18	15.50	16.00	15.40	310
2014/09/17	15.50	16.00	15.40	310
2014/09/16	15.50	16.00	15.40	310
2014/09/15	15.40	15.60	15.40	175
2014/09/12	15.40	15.60	15.50	100
2014/09/11	15.40	15.60	15.50	100
2014/09/10	15.40	15.60	15.50	100
2014/09/09	15.40	15.60	15.65	600
2014/09/08	15.40	15.60	15.65	600
2014/09/05	15.40	15.90	15.50	3,960
2014/09/04	15.61	15.90	15.61	858
2014/09/03	15.61	15.90	15.61	858
2014/09/02	15.61	17.40	15.61	858
2014/08/29	15.61	17.40	15.61	858
2014/08/28	15.61	17.40	15.61	858
2014/08/27	15.61	17.40	15.61	1,400
2014/08/26	15.61	18.00	15.61	1,946
2014/08/25	15.61	18.00	15.61	1,946
2014/08/22	15.61	18.00	15.61	100
2014/08/21	15.61	15.70	15.61	100
2014/08/20	15.61	15.80	15.61	100
2014/08/18	15.60	16.00	15.60	257
2014/08/15	15.60	16.00	15.60	170
2014/08/14	15.60	16.00	15.50	1,506
2014/08/13	15.60	16.00	15.50	1,506
2014/08/12	15.60	16.00	15.50	1,506
2014/08/11	15.60	15.70	15.50	1,506
2014/08/08	15.50	15.82	15.50	8,249
2014/08/07	15.50	15.75	15.80	1,500
2014/08/06	15.50	16.00	15.80	745
2014/08/05	15.50	16.00	15.80	745
2014/08/04	15.50	17.25	15.80	745
2014/08/01	15.50	17.25	15.80	745
2014/07/31	15.50	17.25	15.80	745
2014/07/30	15.50	17.50	15.80	745
2014/07/29	15.20	15.70	15.40	100
2014/07/28	15.40	15.80	15.40	100
2014/07/25	15.20	15.40	15.20	1,050
2014/07/24	15.20	15.40	15.20	1,050
2014/07/23	15.25	15.40	15.20	1,100
2014/07/22	15.35	15.40	15.35	100
2014/07/21	15.35	15.40	15.35	100
2014/07/18	15.35	15.40	15.35	100
2014/07/17	15.35	15.40	15.25	5,725
2014/07/16	15.35	15.75	15.25	5,725
2014/07/15	15.40	15.41	15.40	116
2014/07/14	15.40	17.00	15.40	200
2014/07/11	15.40	17.00	15.40	200
2014/07/10	15.40	17.00	15.40	200
2014/07/09	15.40	17.00	15.40	200
2014/07/08	15.40	17.00	15.40	200
2014/07/07	15.40	17.00	15.40	200
2014/07/04	15.40	17.00	15.40	200
2014/07/03	15.40	17.00	15.40	200
2014/07/02	15.40	17.00	15.40	200
2014/07/01	15.40	16.00	15.38	1,000
2014/06/30	15.38	17.00	15.38	1,000
2014/06/27	15.36	15.40	15.40	3,500
2014/06/26	15.35	17.00	15.40	3,500
2014/06/25	15.45	15.60	15.45	100
2014/06/24	15.45	15.60	15.45	9,893
2014/06/23	15.45	15.75	15.45	9,893
2014/06/20	15.55	15.75	15.50	2,100
2014/06/19	15.45	15.75	15.50	2,100
2014/06/18	15.50	15.75	15.50	2,230
2014/06/17	15.50	15.75	15.50	2,230
2014/06/16	15.50	15.75	15.50	2,230
2014/06/13	15.50	15.75	15.50	2,230
2014/06/12	15.60	15.75	15.75	400
2014/06/11	15.60	15.75	15.75	400
2014/06/10	15.50	15.75	15.75	400
2014/06/09	15.50	15.75	15.75	400
2014/06/06	15.50	15.75	15.75	400
2014/06/05	15.60	15.75	15.75	400
2014/06/04	15.79	16.00	15.79	600
2014/06/03	15.79	16.00	15.79	600
2014/06/02	15.80	16.00	15.80	500
2014/05/30	15.79	16.00	15.79	1,415
2014/05/29	15.80	16.00	15.91	2,040
2014/05/28	15.91	17.00	16.17	500
2014/05/27	15.91	16.17	15.99	1,806
2014/05/26	15.90	16.19	16.00	1,606
2014/05/23	15.90	16.19	16.00	1,606
2014/05/21	16.50	16.99	17.00	140
2014/05/20	16.50	17.00	16.40	100
2014/05/19	16.20	16.40	16.20	165
2014/05/16	16.20	17.00	16.20	165
2014/05/15	16.20	17.00	16.20	165
2014/05/14	16.20	17.00	16.15	100
2014/05/13	16.01	17.00	16.15	100
2014/05/12	16.01	17.00	16.15	100
2014/05/09	16.01	18.00	16.15	100
2014/05/08	15.95	16.15	16.00	1,000
2014/05/07	16.00	16.25	15.90	185
2014/05/06	16.00	16.25	15.90	185
2014/05/05	16.00	17.00	15.90	185
2014/05/02	16.00	17.00	15.90	185
2014/05/01	15.90	17.00	15.90	125
2014/04/30	16.00	18.00	16.00	727
2014/04/28	15.75	15.80	15.75	200
2014/04/25	15.70	15.80	15.70	500
2014/04/24	15.68	15.90	15.90	100
2014/04/23	15.68	15.90	15.68	2,000
2014/04/22	15.65	15.90	15.68	2,000
2014/04/21	15.68	15.90	15.70	2,150
2014/04/18	15.68	15.90	15.70	2,150
2014/04/17	15.68	15.90	15.70	2,150
2014/04/16	15.68	15.90	15.70	2,150
2014/04/15	15.68	15.90	15.70	2,150
2014/04/11	15.68	16.00	15.68	2,000
2014/04/10	15.68	16.00	15.68	2,000
2014/04/09	15.68	16.00	15.75	339
2014/04/07	15.68	17.49	15.68	10,600
2014/04/04	15.68	15.99	15.68	10,600
2014/04/03	15.68	15.79	15.68	10,600
2014/04/02	15.87	15.95	15.90	3,241
2014/04/01	15.90	16.09	16.00	421
2014/03/31	15.65	16.04	16.00	421
2014/03/28	15.65	16.04	16.00	421
2014/03/27	15.75	16.04	16.00	421
2014/03/26	15.70	16.04	16.00	421
2014/03/25	15.70	16.09	16.00	421
2014/03/24	15.70	16.09	16.00	421
2014/03/21	15.70	16.09	16.00	421
2014/03/20	15.80	16.10	16.00	421
2014/03/19	15.80	16.00	15.95	100
2014/03/18	15.76	16.00	15.95	100
2014/03/17	15.76	15.95	15.90	2,079
2014/03/14	15.90	16.00	15.92	470
2014/03/13	16.00	16.25	16.25	4,300
2014/03/11	16.25	16.98	16.25	174
2014/03/10	16.25	16.98	16.25	174
2014/03/07	16.25	16.98	16.25	174
2014/03/06	16.25	16.98	16.25	174
2014/03/05	16.25	17.49	16.26	1,100
2014/03/04	16.15	17.00	16.00	634
2014/03/03	16.00	17.00	16.00	550
2014/02/28	16.00	17.00	16.00	550
2014/02/27	16.00	17.00	16.00	550
2014/02/26	16.00	17.00	16.00	550
2014/02/25	16.00	17.00	16.00	550
2014/02/24	15.87	16.00	15.90	100
2014/02/21	15.87	15.90	15.92	115
2014/02/20	15.92	16.00	16.00	206
2014/02/19	15.92	16.00	15.95	1,041
2014/02/18	15.92	16.00	15.95	1,041
2014/02/17	15.82	15.95	15.82	1,135
2014/02/14	15.82	15.95	15.82	1,135
2014/02/13	15.82	16.00	15.82	220
2014/02/12	15.82	16.00	15.85	300
2014/02/11	15.85	16.00	15.90	1,000
2014/02/10	15.81	15.90	15.90	1,000
2014/02/07	15.81	16.00	15.93	2,575
2014/02/06	15.99	16.00	16.00	290
2014/02/05	15.99	16.00	16.00	250
2014/02/04	15.99	16.00	16.00	900
2014/02/03	15.99	16.00	16.00	200
2014/01/31	16.00	16.20	16.05	3,000
2014/01/30	16.05	16.20	16.05	3,000
2014/01/29	16.05	16.20	16.19	220
2014/01/28	16.05	16.20	16.20	1,000
2014/01/27	16.10	16.20	16.20	1,000
2014/01/24	16.10	16.20	16.10	652
2014/01/23	16.15	16.20	16.15	1,136
2014/01/22	16.15	16.20	16.15	1,136
2014/01/21	16.15	16.20	16.15	1,136
2014/01/20	16.15	16.20	16.15	1,136
2014/01/17	16.15	16.20	16.15	1,136
2014/01/16	16.15	16.20	16.15	1,136
2014/01/15	16.15	16.20	16.20	1,070
2014/01/14	16.10	16.40	16.15	5,300
2014/01/13	16.45	16.75	16.75	1,125
2014/01/10	16.45	16.75	16.45	438
2014/01/09	16.45	17.00	16.50	1,600
2014/01/08	16.45	17.00	16.50	1,600
2014/01/07	16.50	17.00	16.50	1,600
2014/01/06	16.45	17.00	16.50	1,600
2014/01/02	16.90	17.00	17.00	150
2014/01/01	17.00	17.23	17.23	8,828
2013/12/31	17.00	17.23	17.23	8,828
2013/12/30	17.00	17.15	17.10	160
2013/12/27	17.00	17.15	17.10	160
2013/12/20	16.80	17.25	16.40	5,400
2013/12/19	16.70	17.30	16.40	5,400
2013/12/18	16.70	17.49	16.40	5,400
2013/12/17	16.70	17.49	16.40	5,400
2013/12/16	16.80	17.50	16.90	128
2013/12/13	16.75	16.90	16.90	6,245
2013/12/12	17.00	17.45	17.25	2,200
2013/12/11	16.90	17.25	16.90	300
2013/12/10	17.10	17.50	17.25	100
2013/12/09	17.10	17.50	17.20	100
2013/12/06	17.10	17.50	17.20	100
2013/12/05	17.10	17.50	17.20	100
2013/12/04	17.10	17.20	17.20	100
2013/12/03	17.20	17.25	17.25	100
2013/12/02	17.25	17.50	17.25	918
2013/11/29	17.25	17.50	17.50	5,990
2013/11/28	17.35	17.49	17.38	8,880
2013/11/27	17.35	17.49	17.38	8,880
2013/11/26	17.00	17.20	17.20	1,200
2013/11/25	16.60	16.78	16.78	300
2013/11/22	16.80	16.98	16.95	3,000
2013/11/21	16.90	16.98	16.95	3,000
2013/11/20	16.90	16.98	16.95	3,000
2013/11/19	16.95	17.15	17.15	250
2013/11/18	16.90	17.00	17.00	7,890
2013/11/15	17.00	17.25	17.00	165
2013/11/14	17.00	17.25	17.00	666
2013/11/13	16.95	17.25	16.95	3,760
2013/11/12	17.00	17.40	17.00	600
2013/11/11	17.00	17.40	17.00	2,650
2013/11/08	17.00	17.25	17.00	100
2013/11/07	17.00	17.25	17.00	100
2013/11/06	17.00	17.25	17.00	100
2013/11/05	16.95	17.25	16.95	800
2013/11/04	16.95	17.50	17.50	2,250
2013/11/01	16.95	17.25	17.50	2,250
2013/10/31	17.00	17.50	17.50	2,250
2013/10/30	16.90	17.20	17.20	5,700
2013/10/29	17.10	17.50	17.50	700
2013/10/28	17.10	17.50	17.50	700
2013/10/25	17.10	17.50	17.50	1,022
2013/10/24	17.10	17.69	17.50	1,295
2013/10/23	17.20	17.59	17.50	2,500
2013/10/22	17.70	17.76	17.70	3,800
2013/10/21	17.66	17.73	17.75	2,500
2013/10/18	17.60	17.95	17.75	712
2013/10/17	17.60	17.76	17.60	1,380
2013/10/16	17.60	17.75	17.60	1,380
2013/10/15	17.60	17.75	17.60	1,380
2013/10/14	17.60	17.75	17.75	1,078
2013/10/11	17.75	17.95	17.75	1,078
2013/10/09	17.75	17.95	17.75	1,078
2013/10/08	17.70	17.75	17.80	10,000
2013/10/07	17.70	17.95	17.70	277
2013/10/04	17.80	17.99	17.80	900
2013/10/03	17.80	17.99	17.80	900
2013/10/02	17.80	17.99	17.80	900
2013/10/01	17.80	17.99	17.80	500
2013/09/30	17.90	18.00	17.93	100
2013/09/27	17.50	17.93	17.50	200
2013/09/26	17.50	17.93	17.50	200
2013/09/25	17.25	17.75	17.30	1,800
2013/09/24	17.25	17.75	17.30	1,800
2013/09/23	17.25	17.75	17.30	1,800
2013/09/20	17.25	17.75	17.30	1,800
2013/09/19	18.25	18.45	18.25	100
2013/09/18	18.25	18.45	18.25	100
2013/09/17	18.25	18.45	17.75	160
2013/09/16	17.75	18.45	17.75	160
2013/09/13	17.75	18.45	17.75	160
2013/09/12	17.75	18.45	18.48	300
2013/09/11	17.75	18.45	18.48	300
2013/09/10	17.75	18.50	18.48	300
2013/09/06	17.75	18.25	18.48	300
2013/09/05	17.75	18.50	18.48	300
2013/09/04	17.75	18.50	17.75	107
2013/09/03	17.75	18.50	18.50	4,924
2013/09/02	17.75	18.50	18.50	4,924
2013/08/30	17.75	18.50	18.50	4,924
2013/08/29	17.75	18.50	18.25	1,600
2013/08/28	17.75	18.50	18.25	1,600
2013/08/27	17.50	19.00	18.50	100
2013/08/26	16.80	18.50	17.00	1,000
2013/08/23	16.80	19.00	17.00	1,000
2013/08/22	16.80	19.00	17.00	1,000
2013/08/21	16.80	19.00	17.00	1,000
2013/08/20	16.80	19.00	17.00	2,600
2013/08/19	16.60	16.91	16.60	330
2013/08/16	16.60	17.23	16.60	330
2013/08/15	16.60	16.87	16.60	330
2013/08/14	16.95	17.24	16.95	100
2013/08/13	17.00	17.35	16.95	100
2013/08/12	16.95	17.34	16.95	100
2013/08/09	16.95	17.34	17.32	1,000
2013/08/08	16.90	17.32	17.32	1,000
2013/08/07	16.90	17.23	17.32	1,000
2013/08/06	17.00	17.66	17.75	3,650
2013/08/05	17.75	17.95	17.75	3,650
2013/08/02	18.00	18.35	18.04	9,146
2013/08/01	18.00	18.35	18.23	500
2013/07/31	18.00	18.23	18.23	500
2013/07/30	18.00	18.23	18.05	8,354
2013/07/29	18.00	18.68	18.05	8,354
2013/07/26	18.00	18.68	18.01	200
2013/07/25	18.01	18.68	18.01	200
2013/07/24	18.00	19.00	17.50	250
2013/07/23	17.50	19.50	17.50	250
2013/07/22	17.50	19.25	17.50	250
2013/07/19	17.50	19.50	17.50	250
2013/07/18	17.50	19.00	17.50	250
2013/07/17	17.50	19.00	17.50	250
2013/07/16	17.75	19.00	17.75	100
2013/07/15	17.75	19.50	17.75	100
2013/07/12	17.75	19.50	17.75	100
2013/07/11	17.75	19.50	17.75	100
2013/07/10	17.75	19.50	17.75	100
2013/07/09	17.75	19.75	17.75	100
2013/07/08	17.75	19.75	17.75	100
2013/07/05	17.75	19.85	20.00	2,165
2013/07/04	17.75	19.90	20.00	2,165
2013/07/03			20.00	2,165
2013/07/02	17.60	17.75	17.75	500
2013/07/01	17.60	17.75	17.75	700
2013/06/28	17.75	18.00	18.00	957
2013/06/27	17.75	18.00	17.75	1,155
2013/06/26	17.75	18.00	17.75	1,155
2013/06/25	18.00	18.50	18.00	413
2013/06/24	18.39	18.64	18.49	300
2013/06/21	18.75	19.75	18.75	500
2013/06/20	18.75	19.75	18.75	500
2013/06/19	18.75	19.75	18.75	144
2013/06/18	18.75	19.75	18.75	144
2013/06/17	18.75	19.45	18.75	144
2013/06/14	18.75	19.75	19.00	4,411
2013/06/13	19.00	19.50	19.20	100
2013/06/12	19.20	19.70	19.25	820
2013/06/11	19.20	20.00	19.25	820
2013/06/10	19.00	19.25	19.50	350
2013/06/07	19.00	19.25	19.00	300
2013/06/06	19.00	19.50	19.00	600
2013/06/05	19.25	20.00	20.00	600
2013/06/04	19.25	20.00	20.00	600
2013/06/03	18.20	20.00	19.00	2,307
2013/05/31	18.20	20.00	19.00	2,307
2013/05/30	18.20	19.00	18.20	1,100
2013/05/29	18.20	19.00	18.20	1,100
2013/05/28	18.20	19.00	18.25	4,292
2013/05/27	18.20	18.30	18.20	1,471
2013/05/24	18.20	18.30	18.20	1,471
2013/05/23	18.20	18.75	18.75	8,538
2013/05/22	18.20	18.75	18.75	8,538
2013/05/21	18.00	18.15	18.00	200
2013/05/20	18.00	18.15	18.20	2,344
2013/05/17	17.85	18.10	18.00	300
2013/05/16	17.85	18.10	18.00	300
2013/05/15	17.25	18.10	18.10	460
2013/05/14	17.75	18.10	18.10	460
2013/05/13	17.50	18.10	18.10	900
2013/05/10	17.50	18.10	18.10	900
2013/05/09	17.50	18.10	18.10	10,400
2013/05/08	17.90	18.00	17.99	16,029
2013/05/07	17.45	17.77	17.25	1,250
2013/05/06	17.05	17.49	17.05	343
2013/05/03	17.05	17.49	17.00	1,900
2013/05/02	16.60	16.80	16.75	4,777
2013/05/01	17.25	17.75	18.00	1,280
2013/04/30	17.00	17.25	17.00	3,100
2013/04/29	17.00	17.50	17.00	200
2013/04/26	17.00	17.50	17.00	200
2013/04/25	17.00	17.10	17.10	100
2013/04/24	17.10	17.50	17.10	200
2013/04/23	17.10	17.50	17.10	200
2013/04/22	17.10	17.50	17.10	200
2013/04/19	17.10	17.50	17.25	350
2013/04/18	17.10	17.25	17.25	350
2013/04/17	17.55	17.77	17.50	1,620
2013/04/16	17.10	17.77	17.10	335
2013/04/15	17.10	17.77	17.10	335
2013/04/12	17.10	17.55	17.65	200
2013/04/11	17.65	17.77	17.65	2,200
2013/04/10	17.65	18.00	17.65	200
2013/04/09	17.65	18.00	17.65	631
2013/04/08	17.65	18.00	17.65	631
2013/04/05	17.65	18.00	17.80	150
2013/04/04	17.65	17.80	17.65	4,055
2013/04/03	17.65	17.80	17.65	4,055
2013/04/02	17.65	17.80	17.65	4,055
2013/04/01	17.65	18.00	17.65	1,000
2013/03/29	17.65	18.00	17.65	320
2013/03/28	17.65	18.00	17.65	320
2013/03/27	17.65	18.00	17.65	320
2013/03/26	17.65	18.00	17.65	200
2013/03/25	17.65	18.00	17.65	100
2013/03/22	17.65	18.00	17.65	200
2013/03/21	17.65	18.00	17.65	200
2013/03/20	17.65	18.00	17.65	200
2013/03/19	17.65	18.00	17.65	200
2013/03/18	17.65	18.00	17.65	200
2013/03/15	17.65	18.50	17.65	200
2013/03/14	17.65	19.00	17.85	200
2013/03/13	17.65	17.85	17.85	200
2013/03/12	17.85	18.50	17.85	340
2013/03/11	17.65	18.50	17.60	750
2013/03/08	17.65	18.50	17.60	750
2013/03/07	17.50	19.00	17.50	1,000
2013/03/06	17.50	17.75	17.50	1,000
2013/03/05	17.45	17.50	17.45	600
2013/03/04	17.25	17.45	17.45	600
2013/03/01	17.25	17.45	17.25	660
2013/02/28	17.25	17.45	17.25	660
2013/02/27	17.20	17.45	17.45	2,750
2013/02/26	17.25	17.45	17.45	2,750
2013/02/25	17.45	17.95	17.50	500
2013/02/22	17.45	17.95	17.50	500
2013/02/21	17.45	17.95	17.50	500
2013/02/20	17.45	17.70	17.50	500
2013/02/19	17.50	17.75	17.50	1,795
2013/02/18	17.10	17.25	17.10	385
2013/02/15	17.10	17.25	17.10	385
2013/02/14	17.10	17.25	17.10	1,035
2013/02/13	17.10	17.17	17.10	1,035
2013/02/12	17.10	17.25	17.10	400
2013/02/11	17.10	17.90	17.10	3,325
2013/02/08	17.10	17.69	17.10	372
2013/02/07	17.10	17.70	17.10	1,611
2013/02/06	17.25	18.00	17.24	500
2013/02/05	17.00	17.24	17.00	200
2013/02/04	16.75	17.24	17.00	700
2013/02/01	16.75	17.24	17.00	1,500
2013/01/31	16.75	17.24	17.00	1,500
2013/01/30	16.75	17.00	16.75	1,015
2013/01/29	16.75	17.24	16.75	200
2013/01/28	16.75	17.24	16.75	200
2013/01/25	16.75	17.20	17.00	6,720
2013/01/24	16.50	17.00	16.50	2,262
2013/01/23	15.90	15.99	15.95	600
2013/01/22	15.95	15.99	15.95	3,849
2013/01/21	15.95	15.99	15.95	3,849
2013/01/18	15.95	15.99	15.95	3,849
2013/01/17	15.95	15.97	16.00	593
2013/01/16	15.95	15.97	16.00	593
2013/01/15	16.10	16.50	16.10	4,049
2013/01/14	16.10	16.50	16.10	1,408
2013/01/11	16.10	16.50	16.10	1,247
2013/01/10	16.10	16.50	16.10	1,513
2013/01/09	15.45	16.00	15.30	300
2013/01/08	15.45	16.00	15.30	300
2013/01/07	15.30	16.00	15.40	649
2013/01/04	14.75	15.00	14.75	100
2013/01/03	14.75	15.00	14.75	180
2013/01/02	14.50	15.00	14.44	1,080
2013/01/01	14.05	15.00	15.00	1,800
2012/12/31	14.05	15.00	15.00	1,800
2012/12/28	14.00	14.10	14.00	3,316
2012/12/27	14.00	14.10	14.00	3,316
2012/12/26	14.00	14.10	14.00	4,600
2012/12/25	14.10	14.12	14.10	726
2012/12/24	14.10	14.12	14.10	726
2012/12/21	14.10	14.50	14.10	570
2012/12/20	14.10	14.50	14.40	3,384
2012/12/19	14.00	14.50	14.00	100
2012/12/18	14.00	14.74	13.00	200
2012/12/17	13.50	14.74	13.00	200
2012/12/14	13.50	14.74	13.00	200
2012/12/13	14.00	14.74	14.00	1,401
2012/12/12	14.25	14.55	14.55	600
2012/12/11	14.55	14.75	14.75	4,202
2012/12/10	14.50	15.00	14.75	700
2012/12/07	14.75	15.00	14.80	3,100
2012/12/06	14.75	15.11	15.00	7,200
2012/12/05	14.75	15.40	15.00	900
2012/12/04	14.50	15.00	14.35	1,500
2012/12/03	14.50	15.00	14.35	1,500
2012/11/30	14.35	14.42	14.26	1,500
2012/11/29	13.80	14.34	13.80	225
2012/11/28	13.60	14.23	13.50	890
2012/11/27	13.50	14.18	13.50	890
2012/11/26	14.10	14.50	14.00	480
2012/11/23	14.00	14.45	14.00	480
2012/11/22	14.00	14.45	14.00	480
2012/11/21	14.00	14.45	14.00	480
2012/11/15	14.10	14.28	14.50	1,983
2012/11/14	14.75	15.35	14.01	4,827
2012/11/13	15.50	16.00	15.50	500
2012/11/12	15.50	16.00	15.30	100
2012/11/09	15.30	15.99	15.25	6,180
2012/11/08	17.15	17.25	17.25	1,200
2012/11/07	17.30	17.60	17.30	9,150
2012/11/06	17.85	17.92	17.85	10,680
2012/11/05	17.55	17.70	17.55	2,232
2012/11/02	17.30	17.53	17.25	2,500
2012/11/01	17.20	17.50	17.15	3,500
2012/10/31	17.00	17.50	17.00	3,638
2012/10/30	16.76	17.00	16.99	900
2012/10/29	16.76	17.00	16.99	900
2012/10/26	16.76	17.00	16.99	900
2012/10/25	16.75	17.40	16.60	3,100
2012/10/24	16.50	17.00	16.75	7,437
2012/10/23	16.50	17.00	16.75	7,437
2012/10/22	16.25	16.36	16.25	1,680
2012/10/19	16.25	16.40	16.25	4,082
2012/10/18	16.25	16.70	16.20	11,527
2012/10/17	15.00	15.75	15.75	206
2012/10/15	14.50	16.00	14.50	1,800
2012/10/12	14.25	16.50	14.25	5,000
2012/10/11	15.05	16.00	15.05	10,560
2012/10/10	14.00	15.00	14.00	6,583
2012/10/09	13.25	15.75	14.00	6,361
2012/10/08	12.31	12.90	12.31	398
2012/10/05	12.30	12.90	13.00	200
2012/10/04	12.25	12.99	13.00	200
2012/10/03	12.00	13.00	11.98	3,153
2012/10/02	11.40	11.66	11.30	2,940
2012/10/01	11.55	11.98	11.52	1,433
2012/09/28	11.52	11.72	11.52	1,433
2012/09/27	11.51	11.96	11.51	1,750
2012/09/26	11.51	11.96	11.51	1,750
2012/09/25	11.60	13.00	12.60	750
2012/09/24	11.60	13.00	12.60	750
2012/09/21	11.10	12.60	11.10	1,440
2012/09/20	11.10	11.20	11.10	1,440
2012/09/19	11.08	11.38	11.05	800
2012/09/18	11.05	11.75	11.05	800
2012/09/17	11.00	12.60	11.00	200
2012/09/14	11.00	12.00	11.00	270
2012/09/13	11.00	13.50	11.00	360
2012/09/12	10.50	14.50	10.45	12,434
2012/09/11	10.30	12.88	10.01	600
2012/09/10	10.25	12.88	10.01	600
2012/09/07	10.01	12.88	10.01	600
2012/09/06	10.00	10.40	10.30	8,440
2012/09/05	9.56	9.90	9.90	1,700
2012/09/04	9.55	10.90	9.90	15,000
2012/09/03	9.65	11.00	9.90	15,000
2012/08/31	9.65	11.00	9.90	15,000
2012/08/30	9.40	9.89	9.40	4,548
2011/12/20			7.50	1,844
2011/12/19			7.50	1,844
2011/12/16	7.41	8.00	7.50	1,844
2011/12/15	7.35	8.10	7.15	10,010
2011/12/14	8.00	8.50	8.00	4,941
2011/12/13	8.15	8.80	8.80	100
2011/12/12	7.70	8.95	9.00	1,941
2011/12/09	7.65	9.00	7.61	250
2011/12/08	7.51	15.00	7.62	720
2011/12/07			1.02	8,971
2011/12/06			1.02	8,971
2011/12/05			1.02	8,971
2011/12/02			1.02	8,971
2011/12/01			1.02	8,971
2011/11/30			1.02	8,971
2011/11/29			1.02	8,971
2011/11/28			1.02	8,971
2011/11/25			1.02	8,971
2011/11/24			1.02	8,971
2011/11/23			1.02	8,971
2011/11/22			1.02	8,971
2011/11/21			1.02	8,971
2011/11/18			1.02	8,971
2011/11/17			1.02	8,971
2011/11/16			1.02	8,971
2011/11/15			1.02	8,971
2011/11/14			1.02	8,971
2011/11/10			1.02	8,971
2011/11/09			1.02	8,971
2011/11/08	1.03	1.05	1.02	8,971
2011/11/07	1.05	1.14	1.06	4,307
2011/11/04	1.06	1.10	1.06	4,307
2011/11/03	1.06	1.14	1.07	10,000
2011/11/02	1.07	1.14	1.07	740
2011/11/01	1.05	1.06	1.06	10,500
2011/10/31	1.08	1.15	1.10	4,105
2011/10/28	1.10	1.15	1.10	22,926
2011/10/27	1.10	1.15	1.10	54,315
2011/10/26	1.03	1.07	1.07	10,400
2011/10/25	1.01	1.07	1.01	2,065
2011/10/24	1.03	1.08	1.07	21,113
2011/10/20	1.05	1.08	1.05	2,280
2011/10/19	1.03	1.05	1.03	2,750
2011/10/18	1.00	1.05	1.05	366
2011/10/17	1.01	1.05	0.98	8,000
2011/10/14	1.02	1.08	1.02	7,600
2011/10/13	1.02	1.08	1.02	7,600
2011/10/12	1.03	1.08	1.08	900
2011/10/11	1.03	1.07	1.03	500
2011/10/10	1.03	1.08	1.06	600
2011/10/07	1.06	1.08	1.08	2,200
2011/10/06	1.06	1.09	1.05	19,000
2011/10/05	1.03	1.05	1.02	2,100
2011/10/04	1.02	1.07	1.02	49,750
2011/10/03	1.01	1.09	1.09	1,000
2011/09/30	1.01	1.10	1.09	31,648
2011/09/29	1.08	1.11	1.09	31,648
2011/09/28	1.05	1.10	1.09	31,648
2011/09/27	1.05	1.12	1.12	500
2011/09/26	1.01	1.13	1.00	11,643
2011/09/23	1.00	1.03	1.00	11,643
2011/09/22	1.03	1.05	1.03	47,279
2011/09/21	1.12	1.19	1.15	2,725
2011/09/20	1.15	1.19	1.15	2,725
2011/09/19	1.11	1.19	1.11	526
2011/09/16	1.11	1.20	1.15	2,000
2011/09/15	1.11	1.20	1.15	2,000
2011/09/14	1.14	1.20	1.11	270
2011/09/13	1.11	1.20	1.11	8,500
2011/09/12	1.11	1.20	1.07	23,300
2011/09/09	1.13	1.15	1.13	6,150
2011/09/08	1.13	1.20	1.20	154,215
2011/09/07	1.12	1.15	1.15	143,449
2011/09/06	1.16	1.16	1.16	21,604
2011/09/05	1.18	1.21	1.20	12,600
2011/09/02	1.18	1.21	1.20	12,600
2011/09/01	1.20	1.21	1.20	213,730
2011/08/31	1.28	1.30	1.30	1,000
2011/08/30	1.26	1.35	1.35	14,300
2011/08/29	1.27	1.37	1.40	42,555
2011/08/26	1.16	1.25	1.20	41,251
2011/08/25	1.20	1.37	1.20	14,200
2011/08/24	1.22	1.29	1.20	8,000
2011/08/23	1.20	1.24	1.20	27,500
2011/08/22	1.25	1.30	1.25	25,200
2011/08/19	1.25	1.30	1.25	114,300
2011/08/18	1.31	1.39	1.31	7,130
2011/08/17	1.31	1.42	1.43	100
2011/08/16	1.30	1.43	1.40	3,500
2011/08/15	1.30	1.40	1.39	551
2011/08/12	1.31	1.39	1.39	551
2011/08/11	1.30	1.40	1.40	100
2011/08/10	1.28	1.35	1.27	1,220
2011/08/09	1.27	1.43	1.43	13,734
2011/08/08	1.20	1.25	1.20	105,866
2011/08/05	1.32	1.40	1.31	11,500
2011/08/04	1.35	1.41	1.35	23,830
2011/08/03	1.44	1.47	1.42	5,100
2011/08/02	1.46	1.54	1.46	7,000
2011/08/01	1.45	1.48	1.46	7,800
2011/07/29	1.46	1.48	1.48	14,500
2011/07/28	1.50	1.55	1.50	15,000
2011/07/27	1.51	1.53	1.51	45,600
2011/07/26	1.55	1.59	1.55	13,167
2011/07/25	1.55	1.57	1.57	5,600
2011/07/22	1.55	1.59	1.59	23,200
2011/07/21	1.55	1.59	1.59	23,200
2011/07/20	1.55	1.59	1.59	23,200
2011/07/19	1.53	1.58	1.51	1,350
2011/07/18	1.53	1.59	1.53	25,300
2011/07/15	1.53	1.59	1.51	10,000
2011/07/14	1.52	1.58	1.51	17,000
2011/07/13	1.55	1.60	1.60	100
2011/07/12	1.55	1.65	1.53	32,700
2011/07/11	1.58	1.60	1.57	2,106
2011/07/08	1.58	1.68	1.68	1,112
2011/07/07	1.59	1.68	1.59	150
2011/07/06	1.58	1.69	1.58	21,200
2011/07/05	1.59	1.69	1.58	21,200
2011/07/04	1.60	1.67	1.60	23,012
2011/07/01	1.60	1.67	1.60	23,012
2011/06/30	1.63	1.65	1.62	30,900
2011/06/29	1.63	1.67	1.62	30,900
2011/06/28	1.62	1.68	1.68	31,226
2011/06/27	1.62	1.68	1.68	31,226
2011/06/24	1.60	1.68	1.65	2,223
2011/06/23	1.55	1.60	1.60	22,500
2011/06/22	1.57	1.60	1.60	22,500
2011/06/21	1.58	1.61	1.61	24,800
2011/06/20	1.51	1.58	1.55	22,000
2011/06/17	1.43	1.50	1.48	1,897
2011/06/16	1.48	1.51	1.48	1,897
2011/06/15	1.45	1.48	1.45	35,900
2011/06/14	1.45	1.48	1.44	271,807
2011/06/13	1.50	1.55	1.50	11,500
2011/06/10	1.50	1.55	1.50	5,390
2011/06/09	1.50	1.55	1.50	340
2011/06/08	1.50	1.51	1.50	47,681
2011/06/07	1.50	1.55	1.50	12,000
2011/06/06	1.50	1.57	1.51	1,000
2011/06/03	1.51	1.56	1.51	86,210
2011/06/02	1.52	1.55	1.55	10,000
2011/06/01	1.52	1.54	1.54	9,270
2011/05/31	1.52	1.54	1.52	1,900
2011/05/30	1.52	1.54	1.54	8,702
2011/05/27	1.52	1.54	1.54	8,702
2011/05/26	1.55	1.57	1.55	3,500
2011/05/25	1.55	1.58	1.58	4,655
2011/05/24	1.54	1.55	1.54	1,699
2011/05/23	1.52	1.55	1.51	6,300
2011/05/20	1.53	1.54	1.53	7,554
2011/05/19	1.53	1.60	1.53	10,578
2011/05/18	1.52	1.53	1.53	69,200
2011/05/17	1.56	1.65	1.57	4,465
2011/05/16	1.57	1.64	1.57	4,465
2011/05/13	1.56	1.67	1.58	5,825
2011/05/12	1.57	1.67	1.57	18,280
2011/05/11	1.60	1.64	1.60	10,470
2011/05/10	1.58	1.69	1.64	18,695
2011/05/09	1.57	1.64	1.64	18,695
2011/05/06	1.56	1.59	1.59	17,061
2011/05/05	1.53	1.55	1.55	31,300
2011/05/04	1.58	1.59	1.58	63,002
2011/05/03	1.51	1.55	1.51	10,216
2011/05/02	1.52	1.53	1.53	11,630
2011/04/29	1.52	1.55	1.55	1,600
2011/04/28	1.52	1.55	1.52	6,020
2011/04/27	1.52	1.55	1.55	1,000
2011/04/26	1.55	1.59	1.55	3,275
2011/04/25	1.52	1.59	1.60	22,518
2011/04/21	1.52	1.60	1.60	22,518
2011/04/20	1.52	1.60	1.60	22,518
2011/04/19	1.50	1.60	1.60	175,694
2011/04/18	1.50	1.51	1.50	23,674
2011/04/15	1.50	1.51	1.51	15,271
2011/04/14	1.49	1.51	1.49	8,650
2011/04/13	1.50	1.51	1.50	174,042
2011/04/12	1.50	1.53	1.50	174,042
2011/04/11	1.48	1.49	1.49	54,000
2011/04/08	1.49	1.50	1.50	91,580
2011/04/07	1.52	1.55	1.53	301,400
2011/04/06	1.57	1.59	1.57	3,500
2011/04/05	1.55	1.56	1.55	32,252
2011/04/04	1.51	1.52	1.52	54,500
2011/04/01	1.55	1.57	1.55	1,400
2011/03/31	1.55	1.57	1.55	10,923
2011/03/30	1.56	1.57	1.55	6,500
2011/03/29	1.56	1.57	1.56	600
2011/03/28	1.56	1.57	1.56	1,000
2011/03/25	1.55	1.59	1.55	15,050
2011/03/24	1.55	1.59	1.55	13,060
2011/03/23	1.55	1.60	1.55	5,614
2011/03/22	1.58	1.60	1.58	7,386
2011/03/21	1.55	1.57	1.55	24,486
2011/03/18	1.51	1.55	1.56	25,272
2011/03/17	1.52	1.55	1.55	2,500
2011/03/16	1.51	1.55	1.50	24,000
2011/03/15	1.50	1.58	1.50	7,760
2011/03/14	1.50	1.60	1.50	1,500
2011/03/11	1.50	1.60	1.50	35,000
2011/03/10	1.50	1.60	1.50	20,500
2011/03/09	1.50	1.55	1.50	22,700
2011/03/08	1.50	1.60	1.50	4,300
2011/03/07	1.50	1.60	1.50	4,300
2011/03/04	1.50	1.52	1.50	3,600
2011/03/03	1.50	1.52	1.50	2,210
2011/03/02	1.50	1.52	1.50	36,000
2011/03/01	1.50	1.52	1.50	213,923
2011/02/28	1.41	1.47	1.45	40,500
2011/02/25	1.40	1.44	1.49	2,000
2011/02/24	1.40	1.50	1.50	21,800
2011/02/23	1.36	1.50	1.38	64,478
2011/02/22	1.36	1.40	1.41	46,848
2011/02/18	1.47	1.48	1.48	12,476
2011/02/17	1.50	1.52	1.50	26,794
2011/02/16	1.50	1.52	1.50	111,630
2011/02/15	1.55	1.60	1.55	38,450
2011/02/14	1.63	1.65	1.66	147,773
2011/02/11	1.70	1.71	1.70	32,650
2011/02/10	1.73	1.75	1.73	63,580
2011/02/09	1.70	1.71	1.71	142,480
2011/02/08	1.50	1.55	1.55	115,759
2011/02/07	1.35	1.37	1.35	37,284
2011/02/04	1.27	1.30	1.27	16,666
2011/02/03	1.22	1.25	1.22	1,250
2011/02/02	1.23	1.30	1.26	18,750
2011/02/01	1.24	1.28	1.28	5,227
2011/01/31	1.21	1.23	1.21	7,420
2011/01/28	1.25	1.29	1.25	23,000
2011/01/27	1.25	1.27	1.25	43,560
2011/01/26	1.23	1.26	1.23	9,150
2011/01/25	1.23	1.26	1.23	4,550
2011/01/24	1.22	1.32	1.25	76,002
2011/01/21	1.20	1.26	1.25	76,002
2011/01/20	1.16	1.20	1.20	18,000
2011/01/19	1.20	1.22	1.22	96,211
2011/01/18	1.22	1.25	1.25	30,047
2011/01/14	1.23	1.30	1.23	43,942
2011/01/13	1.23	1.30	1.27	151,616
2011/01/12	1.35	1.38	1.37	384,984
2011/01/11	1.09	1.12	1.10	30,865
2011/01/10	1.03	1.09	1.09	94,387
2011/01/07	0.98	1.00	1.00	28,600
2011/01/06	0.98	1.00	0.99	31,703
2011/01/05	0.98	1.00	1.00	69,189
2011/01/04	0.86	0.98	0.98	16,351
2011/01/03	0.88	0.92	0.92	2,350
2010/12/31	0.88	0.92	0.92	2,350
2010/12/30	0.88	0.92	0.88	40,660
2010/12/29	0.86	0.88	0.88	20,300
2010/12/28	0.86	0.90	0.90	22,006
2010/12/27	0.89	0.93	0.91	13,500
2010/12/23	0.88	0.93	0.90	25,000
2010/12/22	0.88	0.89	0.88	5,671
2010/12/21	0.88	0.90	0.90	28,142
2010/12/20	0.86	0.87	0.86	6,000
2010/12/17	0.85	0.88	0.85	8,350
2010/12/16	0.85	0.88	0.85	13,000
2010/12/15	0.85	0.87	0.85	10,520
2010/12/14	0.87	0.90	0.87	135,010
2010/12/13	0.73	0.79	0.77	12,710
2010/12/10	0.72	0.79	0.79	4,240
2010/12/09	0.70	0.76	0.70	13,810
2010/12/08	0.70	0.75	0.70	1,900
2010/12/07	0.70	0.74	0.70	22,400
2010/12/06	0.70	0.74	0.74	127
2010/12/03	0.70	0.74	0.72	21,750
2010/12/02	0.70	0.74	0.70	45,534
2010/12/01	0.69	0.74	0.69	5,100
2010/11/30	0.69	0.74	0.69	25,000
2010/11/29	0.69	0.70	0.69	59,641
2010/11/26	0.69	0.73	0.68	1,200
2010/11/25	0.68	0.73	0.66	19,800
2010/11/24	0.68	0.73	0.68	17,300
2010/11/23	0.66	0.70	0.66	34,400
2010/11/22	0.66	0.69	0.70	79,000
2010/11/19	0.67	0.70	0.70	79,000
2010/11/18	0.67	0.69	0.69	142,733
2010/11/17	0.70	0.71	0.71	51,625
2010/11/16	0.71	0.72	0.71	1,300
2010/11/12	0.71	0.72	0.71	7,500
2010/11/11	0.70	0.72	0.70	890
2010/11/10	0.70	0.72	0.70	10,335
2010/11/09	0.70	0.72	0.70	15,130
2010/11/08	0.70	0.72	0.70	41,000
2010/11/05	0.71	0.72	0.71	3,800
2010/11/04	0.71	0.72	0.71	870
2010/11/03	0.71	0.72	0.72	46,828
2010/11/02	0.72	0.75	0.74	204,691
2010/11/01	0.76	0.78	0.76	11,200
2010/10/29	0.75	0.78	0.75	22,500
2010/10/28	0.76	0.78	0.76	4,750
2010/10/27	0.76	0.79	0.76	3,940
2010/10/26	0.76	0.80	0.76	22,750
2010/10/25	0.76	0.79	0.76	4,600
2010/10/22	0.76	0.80	0.76	2,000
2010/10/21	0.77	0.80	0.77	13,295
2010/10/20	0.77	0.80	0.80	9,000
2010/10/19	0.75	0.80	0.75	100
2010/10/18	0.75	0.82	0.75	9,602
2010/10/15	0.76	0.78	0.75	130,442
2010/10/14	0.76	0.80	0.75	8,450
2010/10/13	0.75	0.80	0.75	7,985
2010/10/12	0.75	0.80	0.75	5,400
2010/10/11	0.75	0.78	0.75	680
2010/10/08	0.75	0.78	0.75	16,780
2010/10/07	0.75	0.77	0.75	35,360
2010/10/06	0.76	0.77	0.77	12,530
2010/10/05	0.76	0.83	0.78	71,900
2010/10/04	0.76	0.78	0.76	71,800
2010/10/01	0.83	0.84	0.83	2,400
2010/09/30	0.83	0.85	0.83	13,000
2010/09/29	0.83	0.85	0.83	29,831
2010/09/28	0.80	0.83	0.81	37,544
2010/09/27	0.80	0.83	0.83	15,200
2010/09/24	0.83	0.85	0.83	17,186
2010/09/23	0.81	0.86	0.85	12,696
2010/09/22	0.80	0.86	0.85	12,696
2010/09/21	0.84	0.89	0.86	2,756
2010/09/16	0.79	0.80	0.79	1,600
2010/09/15	0.79	0.80	0.79	7,000
2010/09/14	0.79	0.80	0.80	5,500
2010/09/13	0.79	0.80	0.79	47,260
2010/09/10	0.77	0.79	0.77	59,398
2010/09/09	0.77	0.79	0.79	22,991
2010/09/08	0.79	0.80	0.79	22,991
2010/09/07	0.77	0.77	0.77	28,690
2010/09/06	0.75	0.76	0.75	53,400
2010/09/03	0.75	0.76	0.75	53,400
2010/09/02	0.75	0.76	0.75	13,500
2010/09/01	0.75	0.77	0.76	14,500
2010/08/31	0.75	0.76	0.75	27,384
2010/08/30	0.75	0.76	0.75	42,392
2010/08/27	0.74	0.75	0.74	8,500
2010/08/26	0.74	0.75	0.74	31,310
2010/08/25	0.73	0.75	0.74	21,294
2010/08/24	0.74	0.77	0.74	56,149
2010/08/23	0.73	0.75	0.74	2,032
2010/08/20	0.73	0.75	0.75	27,305
2010/08/19	0.72	0.73	0.72	35,886
2010/08/18	0.71	0.74	0.71	36,027
2010/08/13	0.71	0.73	0.71	36,061
2010/08/12	0.70	0.71	0.70	37,230
2010/08/11	0.70	0.72	0.70	11,658
2010/08/10	0.70	0.72	0.70	16,975
2010/08/09	0.70	0.72	0.70	7,500
2010/08/06	0.70	0.73	0.70	17,960
2010/08/05	0.70	0.72	0.71	500
2010/08/04	0.70	0.72	0.70	39,300
2010/08/03	0.70	0.71	0.70	6,386
2010/08/02	0.70	0.71	0.71	25,745
2010/07/30	0.66	0.68	0.67	18,347
2010/07/29	0.66	0.66	0.66	118,229
2010/07/28	0.68	0.71	0.70	33,605
2010/07/27	0.70	0.71	0.70	18,500
2010/07/26	0.68	0.71	0.68	36,275
2010/07/23	0.69	0.72	0.69	7,182
2010/07/22	0.69	0.72	0.71	21,753
2010/07/21	0.69	0.72	0.69	60,495
2010/07/20	0.66	0.69	0.66	9,600
2010/07/19	0.65	0.68	0.66	443,514
2010/07/16	0.66	0.70	0.68	12,205
2010/07/15	0.64	0.70	0.65	57,000
2010/07/14	0.65	0.69	0.69	66,042
2010/07/13	0.62	0.66	0.62	15,916
2010/07/12	0.61	0.64	0.62	19,500
2010/07/09	0.61	0.63	0.61	22,000
2010/07/08	0.61	0.63	0.61	32,500
2010/07/07	0.61	0.64	0.63	16,845
2010/07/06	0.65	0.66	0.65	113,342
2010/07/05	0.61	0.65	0.61	41,405
2010/07/02	0.61	0.65	0.61	35,012
2010/07/01	0.60	0.61	0.60	56,292
2010/06/30	0.60	0.62	0.60	29,129
2010/06/29	0.60	0.62	0.60	216,411
2010/06/28	0.60	0.63	0.63	775
2010/06/25	0.60	0.63	0.61	53,301
2010/06/24	0.61	0.64	0.61	11,500
2010/06/23	0.61	0.65	0.64	2,000
2010/06/22	0.61	0.65	0.64	2,000
2010/06/21	0.61	0.64	0.61	49,608
2010/06/18	0.61	0.64	0.61	15,500
2010/06/17	0.60	0.60	0.60	164,520
2010/06/16	0.59	0.60	0.59	237,906
2010/06/15	0.60	0.61	0.60	202,339
2010/06/14	0.60	0.65	0.60	131,175
2010/06/11	0.58	0.64	0.58	24,290
2010/06/10	0.58	0.62	0.58	37,725
2010/06/09	0.58	0.67	0.58	18,900
2010/06/08	0.59	0.63	0.60	39,223
2010/06/07	0.59	0.64	0.59	69,728
2010/06/04	0.59	0.67	0.67	1,600
2010/06/03	0.59	0.67	0.67	1,600
2010/06/02	0.61	0.67	0.67	1,600
2010/06/01	0.61	0.66	0.64	13,821
2010/05/31	0.60	0.65	0.67	4,500
2010/05/28	0.60	0.66	0.60	3,700
2010/05/27	0.61	0.64	0.64	99,764
2010/05/26	0.65	0.69	0.67	28,336
2010/05/25	0.65	0.69	0.68	221,532
2010/05/24	0.67	0.69	0.67	23,000
2010/05/21	0.68	0.69	0.68	243,355
2010/05/20	0.67	0.69	0.68	23,996
2010/05/19	0.67	0.70	0.67	257,394
2010/05/18	0.67	0.70	0.67	94,755
2010/05/17	0.67	0.70	0.68	87,061
2010/05/14	0.68	0.73	0.68	25,300
2010/05/13	0.71	0.73	0.71	17,200
2010/05/12	0.69	0.73	0.73	160,961
2010/05/11	0.68	0.70	0.68	162,750
2010/05/10	0.68	0.70	0.70	55,800
2010/05/07	0.65	0.69	0.65	39,902
2010/05/06	0.67	0.70	0.67	10,554
2010/05/05	0.67	0.70	0.67	10,800
2010/05/04	0.67	0.70	0.67	7,600
2010/05/03	0.66	0.70	0.66	21,500
2010/04/30	0.66	0.70	0.66	21,020
2010/04/29			0.70	27,400
2010/04/28			0.65	53,400
2010/04/27	0.64	0.65	0.65	50,900
2010/04/26	0.69	0.74	0.69	14,770
2010/04/23	0.70	0.75	0.70	15,326
2010/04/22	0.68	0.77	0.76	43,360
2010/04/21	0.68	0.75	0.70	26,860
2010/04/20			0.77	6,600
2010/04/19			0.70	23,878
2010/04/16			0.70	105,200
2010/04/15			0.70	27,240
2010/04/14			0.70	25,400
2010/04/13			0.70	131,369
2010/04/12			0.75	38,606
2010/04/09			0.80	71,150
2010/04/08			0.70	29,000
2010/04/07			0.69	83,200
2010/04/06			0.70	107,894
2010/04/05			0.85	87,036
2010/04/01			0.71	49,632
2010/03/31			0.66	111,493
2010/03/30			0.62	13,802
2010/03/29			0.63	10,455
2010/03/26			0.62	69,196
2010/03/24			0.63	81,835
2010/03/23			0.60	33,700
2010/03/22			0.63	30,600
2010/03/19			0.63	54,800
2010/03/18			0.60	40,300
2010/03/17			0.61	32,764
2010/03/16			0.60	13,209
2010/03/15			0.60	55,150
2010/03/12			0.60	14,900
2010/03/11			0.60	68,135
2010/03/10			0.55	53,333
2010/03/09			0.55	42,775
2010/03/08			0.55	67,440
2010/03/05			0.52	116,792
2010/03/04			0.52	104,444
2010/03/03			0.51	6,272
2010/03/02			0.51	13,200
2010/03/01			0.52	135,435
2010/02/26			0.52	44,750
2010/02/24			0.50	500
2010/02/23				7,850
2010/02/22			0.50	18,800
2010/02/19				3,250
2010/02/18			0.51	20,152
2010/02/17			0.51	55,850
2010/02/16			0.50	12,100
2010/02/12				11,500
2010/02/11			0.52	200
2010/02/10			0.51	14,426
2010/02/09			0.54	21,905
2010/02/08			0.51	7,522
2010/02/05			0.52	16,685
2010/02/04			0.52	24,200
2010/02/03			0.51	9,000
2010/02/02			0.53	35,400
2010/02/01			0.51	82,300
2010/01/29				22,300
2010/01/28				4,270
2010/01/27				11,200
2010/01/26				23,900
2010/01/25				2,600
2010/01/22				8,200
2010/01/21				13,122
2010/01/20				2,200
2010/01/19			0.50	25,600
2010/01/15				7,200
2010/01/14				3,400
2010/01/12			0.50	20,150
2010/01/11			0.50	21,225
2010/01/08			0.50	760
2010/01/07			0.50	40,000
2010/01/06			0.51	23,150
2010/01/04			0.53	13,510
2009/12/31				43,210
2009/12/30				11,950
2009/12/29				32,600
2009/12/28				11,025
2009/12/24			0.50	1,100
2009/12/23			0.55	400
2009/12/22				38,270
2009/12/21				24,250
2009/12/18			0.51	193,407
2009/12/17				65,650
2009/12/16				18,380
2009/12/15				13,050
2009/12/14				625
2009/12/11				23,000
2009/12/10				37,300
2009/12/09				18,250
2009/12/08				12,300
2009/12/07				8,800
2009/12/04				71,160
2009/12/03				19,090
2009/12/02				5,000
2009/12/01				2,500
2009/11/30				22,036
2009/11/27				4,750
2009/11/25				8,921
2009/11/24				1,780
2009/11/23				12,500
2009/11/20				25,100
2009/11/19				4,070
2009/11/18				19,867
2009/11/17				34,022
2009/11/16				27,610
2009/11/13				8,600
2009/11/12				4,649
2009/11/11			0.50	1,400
2009/11/10			0.50	46,691
2009/11/09			0.50	17,100
2009/11/06			0.57	6,891
2009/11/05			0.50	10,000
2009/11/04			0.50	11,600
2009/11/03			0.51	19,980
2009/11/02			0.53	2,500
2009/10/30			0.53	2,970
2009/10/29			0.54	11,200
2009/10/28			0.50	59,700
2009/10/27				19,450
2009/10/26			0.51	15,777
2009/10/23			0.57	17,700
2009/10/22			0.57	4,200
2009/10/21			0.57	29,000
2009/10/20			0.58	11,670
2009/10/19			0.59	10,200
2009/10/16			0.60	12,200
2009/10/15			0.60	3,800
2009/10/14			0.60	28,294
2009/10/13			0.64	3,400
2009/10/12			0.63	6,977
2009/10/09			0.63	4,500
2009/10/08			0.63	6,477
2009/10/07			0.65	42,500
2009/10/06			0.64	51,000
2009/10/05			0.63	29,838
2009/10/02			0.60	7,775
2009/10/01			0.65	46,300
2009/09/30			0.68	11,266
2009/09/29			0.64	30,300
2009/09/28			0.65	174,474
2009/09/25			0.60	11,295
2009/09/24			0.60	28,400
2009/09/23			0.62	17,457
2009/09/22			0.64	22,927
2009/09/21			0.62	22,076
2009/09/18			0.62	33,700
2009/09/17			0.68	50,210
2009/09/16			0.64	32,845
2009/09/15			0.58	26,910
2009/09/14			0.60	24,078
2009/09/11			0.60	18,650
2009/09/10			0.60	48,172
2009/09/09			0.61	13,355
2009/09/08			0.58	29,412
2009/09/04			0.61	23,260
2009/09/03			0.60	56,927
2009/09/02			0.57	64,420
2009/09/01			0.61	51,553
2009/08/31			0.62	69,195
2009/08/28			0.75	133,020
2009/08/27			0.70	42,950
2009/08/26			0.69	27,000
2009/08/25			0.70	19,450
2009/08/24			0.65	15,425
2009/08/21			0.65	31,814
2009/08/20			0.62	59,285
2009/08/19			0.70	20,878
2009/08/18			0.70	8,600
2009/08/17			0.65	16,438
2009/08/14			0.65	34,050
2009/08/13			0.72	46,575
2009/08/12			0.70	47,840
2009/08/11			0.60	34,250
2009/08/10			0.60	89,983
2009/08/07			0.63	106,607
2009/08/06			0.80	127,757
2009/08/05			0.92	746,627
2009/08/04			0.68	341,159
2009/08/03			0.50	501,994
2009/07/31				104,293
2009/07/30				362,886
2009/07/29				245,025
2009/07/28				106,100
2009/07/27				37,000
2009/07/24				10,635
2009/07/23				162,100
2009/07/22				27,200
2009/07/21				280,031
2009/07/20				186,160
2009/07/17				27,240
2009/07/16				6,300
2009/07/15				17,000
2009/07/14				43,500
2009/07/13				163,999
2009/07/10				58,280
2009/07/09				137
2009/07/08				33,408
2009/07/07				1,400
2009/07/06				125,408
2009/07/02				315,300
2009/07/01				23,208
2009/06/30				54,648
2009/06/29				12,350
2009/06/26				25,570
2009/06/25				1,200
2009/06/24				9,000
2009/06/23				5,000
2009/06/22				31,537
2009/06/19				14,764
2009/06/18				36,000
2009/06/17				88,820
2009/06/16				215,335
2009/06/15				31,175
2009/06/12				41,313
2009/06/11				73,400
2009/06/10				139,505
2009/06/09				15,440
2009/06/08				31,450
2009/06/05				213,542
2009/06/04				59,653
2009/06/03				7,000
2009/06/02				37,528
2009/06/01				195,200
2009/05/29				79,252
2009/05/28				31,950
2009/05/27				79,750
2009/05/26				89,127
2009/05/22				277,961
2009/05/21				202,890
2009/05/20				343,001
2009/05/19				409,952
2009/05/18				347,413
2009/05/15				337,657
2009/05/14				724,192
2009/05/13				683,722
2009/05/12				1,874,793
2009/05/11				5,024,960
2009/05/08				526,853
2009/05/07				716,208
2009/05/06				1,516,075
2009/05/05				1,682,758
2009/05/04				372,666
2009/05/01				444,636
2009/04/30				324,490
2009/04/29				1,045,497
2009/04/28				497,952
2009/04/27				1,112,927
2009/04/24				3,104,952
2009/04/23				151,842
2009/04/22				464,851
2009/04/21				153,426
2009/04/20				133,949
2009/04/17				95,531
2009/04/16				343,467
2009/04/15				662,571
2009/04/14				316,571
2009/04/13				176,709
2009/04/09				982,366
2009/04/08				3,337,778
2009/04/07				1,401,068
2009/04/06				658,526
2009/04/03				970,744
2009/04/02				111,112
2009/04/01				46,800
2009/03/31				41,485
2009/03/30				66,550
2009/03/27				62,738
2009/03/26				32,230
2009/03/25				72,194
2009/03/24				29,444
2009/03/23				43,628
2009/03/20				100,819
2009/03/19				160,677
2009/03/18				224,988
2009/03/17				156,156
2009/03/16				81,527
2009/03/13				173,403
2009/03/12				37,870
2009/03/11				61,443
2009/03/10				92,291
2009/03/09				18,900
2009/03/06				61,655
2009/03/05				69,738
2009/03/04				359,746
2009/03/03				183,997
2009/03/02				98,539
2009/02/27				11,649
2009/02/26				178,277
2009/02/25				34,868
2009/02/24				48,673
2009/02/23				52,718
2009/02/20				103,979
2009/02/19				14,500
2009/02/18				90,380
2009/02/17				36,625
2009/02/13				41,699
2009/02/12				50,762
2009/02/11				30,802
2009/02/10				60,638
2009/02/09				246,614
2009/02/06				56,932
2009/02/05				150,131
2009/02/04				50,010
2009/02/03				50,782
2009/02/02				194,667
2009/01/30				197,944
2009/01/29		0.53	0.53	134,735
2009/01/28		0.55	0.55	309,502
2009/01/27				47,329
2009/01/26				20,504
2009/01/23				76,275
2009/01/22				28,297
2009/01/21				33,585
2009/01/20				45,866
2009/01/16				135,345
2009/01/15				109,651
2009/01/14		0.50		159,368
2009/01/13	0.54	0.55	0.55	101,210
2009/01/12	0.53	0.54	0.54	203,544
2009/01/09	0.71	0.73	0.71	238,270
2009/01/08	0.72	0.77	0.75	356,704
2009/01/07	0.52	0.57	0.53	140,128
2009/01/06	0.55	0.58	0.58	563,084
2009/01/05				190,666
2009/01/02				134,084
2008/12/31				276,249
2008/12/30				211,322
2008/12/29				183,938
2008/12/26				241,972
2008/12/24				203,105
2008/12/23				334,520
2008/12/22				272,302
2008/12/19				420,415
2008/12/18				221,648
2008/12/17				218,494
2008/12/16				322,886
2008/12/15	0.51	0.52	0.51	165,071
2008/12/12	0.62	0.64	0.62	29,752
2008/12/11	0.70	0.71	0.70	72,707
2008/12/10	0.66	0.71	0.66	75,276
2008/12/09	0.70	0.80	0.75	79,267
2008/12/08	0.73	0.75	0.73	92,776
2008/12/05	0.64	0.68	0.64	176,686
2008/12/04	0.70	0.72	0.71	133,626
2008/12/03	0.63	0.64	0.63	68,164
2008/12/02	0.54	0.57	0.54	121,383
2008/12/01				69,178
2008/11/28				44,897
2008/11/26				129,437
2008/11/25				66,219
2008/11/24				48,886
2008/11/21				68,434
2008/11/20		0.55		132,333
2008/11/19				122,367
2008/11/18				186,204
2008/11/17		0.52		82,191
2008/11/14	0.57	0.60	0.58	41,463
2008/11/13	0.60	0.62	0.61	50,187
2008/11/12	0.57	0.60	0.58	42,823
2008/11/11	0.61	0.69	0.63	76,300
2008/11/10	0.73	0.76	0.74	36,506
2008/11/07	0.72	0.74	0.72	69,699
2008/11/06	0.75	0.77	0.75	46,529
2008/11/05	0.87	0.90	0.87	56,506
2008/11/04	0.96	1.00	1.00	139,401
2008/11/03	0.91	0.92	0.90	131,209
2008/10/31	0.76	0.77	0.75	100,317
2008/10/30	0.69	0.70	0.69	27,418
2008/10/29	0.69	0.77	0.69	66,763
2008/10/28	0.68	0.70	0.68	58,415
2008/10/27	0.71	0.73	0.71	33,908
2008/10/24	0.74	0.76	0.74	56,989
2008/10/23	0.73	0.74	0.71	297,667
2008/10/22	0.75	0.77	0.80	403,224
2008/10/21	0.84	0.86	0.84	268,878
2008/10/20	0.95	0.98	0.95	81,348
2008/10/17	1.00	1.03	1.00	105,765
2008/10/16	1.00	1.09	1.00	63,940
2008/10/15	0.96	0.98	0.96	74,270
2008/10/14	1.10	1.12	1.10	91,194
2008/10/13	1.14	1.15	1.14	122,711
2008/10/10	1.01	1.15	1.00	177,172
2008/10/09	0.90	0.93	0.93	156,241
2008/10/08	1.25	1.29	1.25	109,580
2008/10/07	1.35	1.42	1.41	132,153
2008/10/06	1.42	1.49	1.42	180,736
2008/10/03	1.74	1.75	1.74	110,916
2008/10/02	1.78	1.81	1.81	51,365
2008/10/01	1.84	1.89	1.84	98,654
2008/09/30	1.68	1.81	1.68	109,095
2008/09/29	1.66	1.99	1.70	272,126
2008/09/26	2.04	2.12	2.04	263,314
2008/09/25	2.05	2.06	1.98	639,980
2008/09/24	1.83	1.89	1.86	248,393
2008/09/23	1.75	1.78	1.72	154,307
2008/09/22	1.75	1.78	1.74	150,752
2008/09/19	1.69	1.73	1.62	497,094
2008/09/18	1.88	1.90	1.91	493,778
2008/09/17	1.40	1.43	1.37	375,033
2008/09/16	1.65	1.66	1.61	399,990
2008/09/15	1.97	2.00	1.99	258,412
2008/09/12	2.13	2.14	2.13	325,822
2008/09/11	2.17	2.20	2.18	384,559
2008/09/10	2.12	2.14	2.09	536,271
2008/09/09	2.32	2.34	2.32	1,439,682
2008/09/08	2.72	2.77	2.75	1,823,381
2008/09/05	2.21	2.23	2.22	2,883,930
2008/09/04	2.68	2.71	2.71	2,413,346
2008/09/03	2.00	2.02	2.01	953,324
2008/09/02	1.75	1.77	1.75	103,173
2008/08/29	1.78	1.81	1.77	121,626
2008/08/28	1.82	1.85	1.82	157,253
2008/08/27	1.59	1.60	1.58	71,894
2008/08/26	1.59	1.63	1.60	86,015
2008/08/25	1.58	1.59	1.58	96,627
2008/08/22	1.62	1.63	1.62	84,131
2008/08/21	1.54	1.55	1.52	189,325
2008/08/20	1.50	1.51	1.50	154,645
2008/08/19	1.67	1.69	1.70	110,534
2008/08/18	1.94	1.96	1.94	176,845
2008/08/15	2.04	2.05	2.03	751,273
2008/08/14	1.73	1.74	1.75	173,586
2008/08/13	1.90	1.93	1.91	52,704
2008/08/12	2.11	2.15	2.17	44,949
2008/08/11	2.08	2.12	2.09	33,140
2008/08/08	2.15	2.21	2.21	44,748
2008/08/07	2.14	2.18	2.15	104,336
2008/08/06	2.24	2.26	2.27	134,968
2008/08/05	2.12	2.14	2.14	118,138
2008/08/04	2.05	2.06	2.10	236,525
2008/08/01	2.15	2.17	2.15	438,242
2008/07/31	1.64	1.66	1.66	84,799
2008/07/30	1.62	1.64	1.64	208,447
2008/07/29	1.26	1.29	1.26	248,212
2008/07/28	0.90	0.94	0.93	26,179
2008/07/25	0.87	1.11	0.98	14,475
2008/07/24	0.93	0.95	0.93	79,254
2008/07/23	0.97	0.99	0.99	25,768
2008/07/22	1.04	1.06	1.04	4,682
2008/07/21	1.04	1.07	1.07	18,499
2008/07/18	1.07	1.09	1.08	19,110
2008/07/17	1.08	1.10	1.10	21,026
2008/07/16	1.01	1.05	1.05	21,432
2008/07/15	0.90	0.91	0.91	80,687
2008/07/14	0.94	0.97	0.96	24,550
2008/07/11	1.01	1.04	1.02	42,440
2008/07/10	1.15	1.23	1.18	60,469
2008/07/09	1.20	1.21	1.21	21,244
2008/07/08	1.26	1.26	1.26	112,877
2008/07/07	1.00	1.05	1.06	33,928
2008/07/03	0.93	0.96	0.93	26,762
2008/07/02	1.03	1.05	1.05	45,405
2008/07/01	0.99	1.02	0.98	90,196
2008/06/30	0.99	1.00	1.00	78,904
2008/06/27	1.04	1.05	1.06	1,658,443
2008/06/26	0.97	0.99	0.97	208,255
2008/06/25	1.05	1.06	1.06	78,090
2008/06/24	1.09	1.10	1.10	143,989
2008/06/23	1.20	1.21	1.21	75,202
2008/06/20	1.20	1.21	1.20	163,209
2008/06/19	1.21	1.22	1.22	150,998
2008/06/18	1.24	1.26	1.23	45,430
2008/06/17	1.23	1.24	1.23	67,700
2008/06/16	1.23	1.24	1.24	37,970
2008/06/13	1.24	1.25	1.24	40,128
2008/06/12	1.17	1.19	1.19	49,347
2008/06/11	1.11	1.13	1.13	47,658
2008/06/10	1.13	1.15	1.13	132,607
2008/06/09	1.06	1.07	1.06	105,847
2008/06/06	1.16	1.17	1.17	72,133
2008/06/05	1.24	1.25	1.25	191,297
2008/06/04	1.12	1.14	1.12	160,246
2008/06/03	1.17	1.18	1.17	91,892
2008/06/02	1.24	1.25	1.24	103,517
2008/05/30	1.24	1.25	1.25	87,886
2008/05/29	1.28	1.29	1.29	72,515
2008/05/28	1.27	1.28	1.27	88,601
2008/05/27	1.24	1.25	1.23	87,701
2008/05/23	1.25	1.26	1.25	66,126
2008/05/22	1.26	1.31	1.31	111,089
2008/05/21	1.30	1.31	1.29	176,779
2008/05/20	1.19	1.21	1.19	498,585
2008/05/19	1.57	1.58	1.58	95,832
2008/05/16	1.54	1.56	1.56	83,110
2008/05/15	1.59	1.60	1.59	73,872
2008/05/14	1.67	1.68	1.67	34,257
2008/05/13	1.75	1.76	1.75	59,305
2008/05/12	1.70	1.75	1.70	82,452
2008/05/09	1.72	1.73	1.73	62,191
2008/05/08	1.70	1.71	1.70	41,307
2008/05/07	1.74	1.75	1.74	101,992
2008/05/06	1.78	1.79	1.79	95,335
2008/05/05	1.67	1.69	1.68	109,039
2008/05/02	1.79	1.80	1.79	103,413
2008/05/01	1.85	1.86	1.86	61,638
2008/04/30	1.72	1.73	1.72	99,749
2008/04/29	1.73	1.74	1.73	35,482
2008/04/28	1.85	1.87	1.86	44,361
2008/04/25	1.84	1.85	1.84	50,386
2008/04/24	1.77	1.79	1.79	84,871
2008/04/23	1.74	1.75	1.74	116,353
2008/04/22	1.91	1.92	1.91	82,814
2008/04/21	1.89	1.95	1.93	109,205
2008/04/18	1.83	1.85	1.85	140,227
2008/04/17	1.76	1.77	1.76	82,634
2008/04/16	1.70	1.71	1.70	112,442
2008/04/15	1.57	1.59	1.59	188,519
2008/04/14	1.68	1.76	1.72	53,111
2008/04/11	1.82	1.84	1.81	161,187
2008/04/10	1.97	1.98	1.99	128,043
2008/04/09	1.82	1.83	1.82	88,043
2008/04/08	1.93	1.94	1.93	81,952
2008/04/07	1.87	1.90	1.88	141,419
2008/04/04	1.86	1.87	1.86	294,180
2008/04/03	2.01	2.02	2.02	145,515
2008/04/02	2.18	2.19	2.18	271,137
2008/04/01	2.51	2.53	2.51	147,270
2008/03/31	2.27	2.29	2.27	152,083
2008/03/28	2.46	2.47	2.46	163,029
2008/03/27	2.26	2.28	2.28	260,154
2008/03/26	2.27	2.29	2.29	264,165
2008/03/25	2.20	2.21	2.21	353,550
2008/03/24	2.19	2.20	2.20	799,766
2008/03/20	1.62	1.63	1.63	459,272
2008/03/19	1.30	1.31	1.30	164,574
2008/03/18	1.36	1.37	1.37	215,997
2008/03/17	1.42	1.43	1.42	246,626
2008/03/14	1.42	1.43	1.42	91,704
2008/03/13	1.55	1.56	1.55	74,657
2008/03/12	1.48	1.50	1.50	223,178
2008/03/11	1.52	1.53	1.53	214,548
2008/03/10	1.46	1.48	1.46	329,604
2008/03/07	1.36	1.37	1.36	718,377
2008/03/06	1.28	1.29	1.28	247,834
2008/03/05	1.42	1.43	1.43	228,201
2008/03/04	1.47	1.48	1.47	268,991
2008/03/03	1.59	1.60	1.59	239,499
2008/02/29	1.67	1.69	1.67	156,377
2008/02/28	1.69	1.71	1.71	275,476
2008/02/27	1.75	1.76	1.75	247,738
2008/02/26	1.58	1.59	1.59	334,244
2008/02/25	1.50	1.52	1.50	326,133
2008/02/22	1.40	1.41	1.41	315,195
2008/02/21	1.49	1.50	1.48	163,920
2008/02/20	1.53	1.54	1.52	240,031
2008/02/19	1.53	1.54	1.53	356,093
2008/02/15	1.57	1.59	1.57	130,241
2008/02/14	1.62	1.63	1.62	149,689
2008/02/13	1.57	1.59	1.59	161,100
2008/02/12	1.61	1.62	1.61	361,579
2008/02/11	1.42	1.43	1.42	446,002
2008/02/08	1.58	1.61	1.59	315,334
2008/02/07	1.57	1.58	1.57	393,259
2008/02/06	1.59	1.60	1.60	234,870
2008/02/05	1.73	1.75	1.73	422,507
2008/02/04	1.72	1.74	1.72	333,305
2008/02/01	1.67	1.69	1.67	841,200
2008/01/31	1.75	1.76	1.76	521,165
2008/01/30	1.57	1.58	1.57	748,744
2008/01/29	1.92	1.93	1.93	679,898
2008/01/28	1.79	1.80	1.79	362,060
2008/01/25	1.67	1.69	1.69	483,944
2008/01/24	1.85	1.86	1.85	1,272,654
2008/01/23	1.49	1.50	1.50	791,909
2008/01/22	1.14	1.16	1.14	720,326
2008/01/18	1.17	1.18	1.17	349,480
2008/01/17	1.27	1.29	1.27	910,073
2008/01/16	1.78	1.79	1.79	429,486
2008/01/15	1.98	1.99	2.00	398,730
2008/01/14	2.00	2.01	2.00	563,213
2008/01/11	1.95	1.96	1.95	1,227,008
2008/01/10	1.63	1.64	1.63	1,950,214
2008/01/09	2.68	2.71	2.71	828,909
2008/01/08	3.92	3.95	3.92	313,244
2008/01/07	4.07	4.09	4.09	465,780
2008/01/04	4.70	4.72	4.70	215,425
2008/01/03	4.66	4.68	4.68	235,653
2008/01/02	4.73	4.75	4.72	287,370
2007/12/31	4.94	4.96	4.94	181,082
2007/12/28	4.99	5.01	5.01	197,223
2007/12/27	5.10	5.12	5.12	137,867
2007/12/26	5.23	5.25	5.25	159,474
2007/12/24	5.04	5.08	5.09	129,826
2007/12/21	5.06	5.07	5.07	241,718
2007/12/20	5.11	5.12	5.11	364,537
2007/12/19	5.08	5.10	5.08	284,326
2007/12/18	5.34	5.35	5.34	435,642
2007/12/17	5.00	5.02	5.00	149,739
2007/12/14	4.80	4.81	4.81	154,805
2007/12/13	4.78	4.80	4.80	370,013
2007/12/12	5.12	5.15	5.12	209,664
2007/12/11	5.66	5.69	5.69	189,652
2007/12/10	6.03	6.04	6.04	323,823
2007/12/07	6.00	6.01	6.01	138,959
2007/12/06	5.99	6.00	6.00	249,757
2007/12/05	5.58	5.59	5.57	262,888
2007/12/04	5.08	5.11	5.11	214,844
2007/12/03	5.23	5.53	5.38	227,227
2007/11/30	5.81	5.83	5.80	402,151
2007/11/29	5.84	5.85	5.84	148,098
2007/11/28	6.00	6.02	6.01	231,254
2007/11/27	5.62	5.64	5.64	238,573
2007/11/26	5.17	5.29	5.23	186,191
2007/11/23	6.06	6.08	6.08	172,371
2007/11/21	5.93	5.96	5.96	255,680
2007/11/20	6.24	6.25	6.25	458,217
2007/11/19	6.14	6.16	6.16	283,105
2007/11/16	6.52	6.54	6.54	180,804
2007/11/15	6.56	6.59	6.59	241,860
2007/11/14	6.92	7.00	7.00	243,876
2007/11/13	7.82	7.89	7.91	437,206
2007/11/12	7.09	7.12	7.13	460,197
2007/11/09	5.97	5.98	5.98	246,906
2007/11/08	5.90	5.93	5.93	166,009
2007/11/07	5.65	5.67	5.64	423,057
2007/11/06	5.88	5.90	5.88	504,085
2007/11/05	5.64	5.66	5.67	689,149
2007/11/02	5.03	5.05	5.04	592,094
2007/11/01	5.42	5.44	5.42	520,367
2007/10/31	6.90	6.91	6.91	476,415
2007/10/30	7.15	7.16	7.17	415,097
2007/10/29	7.89	7.91	7.90	230,987
2007/10/26	8.05	8.08	8.07	335,565
2007/10/25	7.53	7.55	7.52	703,099
2007/10/24	8.19	8.20	8.19	491,152
2007/10/23	8.64	8.65	8.65	280,762
2007/10/22	8.14	8.15	8.14	318,974
2007/10/19	7.95	7.96	7.96	559,323
2007/10/18	9.00	9.03	9.02	191,312
2007/10/17	8.98	9.02	9.02	254,579
2007/10/16	9.66	9.67	9.67	101,188
2007/10/15	9.81	9.84	9.84	185,258
2007/10/12	10.26	10.29	10.29	92,914
2007/10/11	10.02	10.04	10.01	203,625
2007/10/10	9.99	10.02	9.99	217,006
2007/10/09	10.37	10.39	10.37	123,526
2007/10/08	9.99	10.00	9.99	62,427
2007/10/05	10.17	10.20	10.17	295,617
2007/10/04	10.47	10.49	10.48	209,122
2007/10/03	9.77	9.80	9.77	85,081
2007/10/02	9.71	9.75	9.75	113,044
2007/10/01	9.38	9.41	9.40	321,773
2007/09/28	9.25	9.27	9.30	277,603
2007/09/27	9.41	9.45	9.46	101,011
2007/09/26	9.45	9.47	9.47	140,541
2007/09/25	9.48	9.50	9.48	196,866
2007/09/24	9.76	9.79	9.79	139,381
2007/09/21	9.71	9.76	9.76	162,019
2007/09/20	9.89	9.91	9.89	254,446
2007/09/19	9.99	10.00	9.99	406,472
2007/09/18	9.49	9.50	9.50	259,346
2007/09/17	9.21	9.23	9.23	85,151
2007/09/14	9.31	9.33	9.33	130,675
2007/09/13	9.30	9.32	9.30	158,087
2007/09/12	9.14	9.18	9.18	145,802
2007/09/11	9.03	9.05	9.04	271,455
2007/09/10	8.70	8.74	8.70	118,930
2007/09/07	9.25	9.29	9.25	302,333
2007/09/06	9.58	9.59	9.58	226,261
2007/09/05	9.40	9.47	9.39	297,210
2007/09/04	9.50	9.53	9.50	231,637
2007/08/31	9.31	9.33	9.34	211,419
2007/08/30	9.00	9.02	9.02	333,775
2007/08/29	8.92	8.96	8.91	714,193
2007/08/28	8.21	8.26	8.26	1,017,278
2007/08/27	10.30	10.35	10.35	206,186
2007/08/24	10.94	10.95	10.93	91,087
2007/08/23	10.86	10.92	10.86	107,953
2007/08/22	11.05	11.10	11.10	231,809
2007/08/21	11.11	11.17	11.11	93,445
2007/08/20	11.18	11.24	11.18	42,122
2007/08/17	11.24	11.28	11.27	199,014
2007/08/16	10.64	10.65	10.66	371,475
2007/08/15	10.60	10.62	10.60	221,099
2007/08/14	9.98	10.03	10.03	270,450
2007/08/13	9.99	10.01	9.99	265,340
2007/08/10	10.77	10.88	10.88	263,307
2007/08/09	9.69	9.71	9.69	509,592
2007/08/08	9.95	9.97	9.97	996,903
2007/08/07	8.46	8.48	8.48	1,863,955
2007/08/06	6.35	6.41	6.42	1,696,981
2007/08/03	11.57	11.59	11.57	304,623
2007/08/02	12.04	12.05	12.04	430,851
2007/08/01	11.89	11.90	11.90	496,944
2007/07/31	13.30	13.31	13.32	312,640
2007/07/30	13.69	13.73	13.70	121,264
2007/07/27	13.57	13.58	13.58	155,659
2007/07/26	13.86	13.90	13.86	96,755
2007/07/25	13.93	13.97	13.95	407,007
2007/07/24	14.28	14.33	14.33	519,016
2007/07/23	15.61	15.65	15.65	146,981
2007/07/20	15.61	15.64	15.64	221,192
2007/07/19	15.80	15.81	15.78	106,679
2007/07/18	15.84	15.88	15.82	202,235
2007/07/17	15.90	15.91	15.90	123,673
2007/07/16	15.80	15.81	15.81	187,841
2007/07/13	15.86	15.92	15.86	75,214
2007/07/12	16.46	16.49	16.49	136,874
2007/07/11	15.76	15.80	15.76	193,969
2007/07/10	16.02	16.05	16.05	307,577
2007/07/09	16.42	16.45	16.45	56,413
2007/07/06	16.42	16.46	16.42	46,513
2007/07/05	16.13	16.15	16.13	82,343
2007/07/03	16.44	16.52	16.52	171,834
2007/07/02	15.93	15.98	15.99	186,905
2007/06/29	15.74	15.76	15.75	91,492
2007/06/28	15.85	15.89	15.85	106,748
2007/06/27	15.50	15.52	15.50	269,392
2007/06/26	15.64	15.65	15.64	255,766
2007/06/25	15.81	15.85	15.81	321,731
2007/06/22	16.00	16.02	15.85	2,183,263
2007/06/21	16.54	16.61	16.54	188,355
2007/06/20	16.61	16.68	16.62	83,198
2007/06/19	17.13	17.19	17.13	87,430
2007/06/18	17.03	17.07	17.03	211,350
2007/06/15	16.37	16.39	16.39	160,802
2007/06/14	16.08	16.15	16.10	875,051
2007/06/13	15.59	15.63	15.54	109,452
2007/06/12	15.27	15.31	15.30	138,490
2007/06/11	15.53	15.58	15.59	69,686
2007/06/08	15.71	15.79	15.70	57,553
2007/06/07	16.15	16.19	16.18	177,292
2007/06/06	16.13	16.23	16.23	52,191
2007/06/05	16.07	16.14	16.13	19,503
2007/06/04	16.22	16.25	16.23	106,719
2007/06/01	16.23	16.25	16.23	71,818
2007/05/31	16.20	16.29	16.23	65,738
2007/05/30	16.18	16.24	16.22	79,332
2007/05/29	15.95	16.04	16.00	11,763
2007/05/25	16.09	16.11	16.13	10,359
2007/05/24	16.07	16.41	16.21	8,489
2007/05/23	16.20	16.26	16.20	31,151
2007/05/22	16.12	16.22	16.14	48,604
2007/05/21	16.23	16.30	16.22	32,572
2007/05/18	16.39	16.47	16.40	24,713
2007/05/17	16.15	16.21	16.21	15,115
2007/05/16	14.45	16.38	16.32	12,947
2007/05/15	16.38	16.46	16.44	9,970
2007/05/14	16.45	16.56	16.57	17,722
2007/05/11	16.21	16.26	16.26	20,650
2007/05/10	16.05	16.23	16.13	41,323
2007/05/09	16.21	16.33	16.21	62,987
2007/05/08	16.62	16.71	16.62	21,062
2007/05/07	16.11	16.13	16.13	35,180
2007/05/04	16.22	16.43	16.20	54,654
2007/05/03	16.07	16.15	16.15	9,925
2007/05/02	15.91	15.98	15.93	50,720
2007/05/01	15.79	15.92	15.80	94,539
2007/04/30	15.97	16.00	16.00	12,202
2007/04/27	16.08	16.19	16.14	7,900
2007/04/26	16.19	16.47	16.32	25,068
2007/04/25	16.17	16.26	16.27	46,140
2007/04/24	16.01	16.10	16.00	5,227
2007/04/23	15.77	15.86	15.86	19,708
2007/04/20	15.40	15.49	15.49	19,674
2007/04/19	15.42	15.58	15.41	12,314
2007/04/18	15.52	15.69	15.62	9,225
2007/04/17	15.35	15.47	15.35	26,780
2007/04/16	15.31	15.40	15.39	8,662
2007/04/13	15.41	15.50	15.41	13,385
2007/04/12	15.31	15.48	15.55	34,686
2007/04/11	15.13	15.29	15.19	28,517
2007/04/10	15.09	15.22	15.17	58,466
2007/04/09	15.00	15.13	15.00	29,136
2007/04/05	15.24	15.32	15.31	29,324
2007/04/04	15.21	15.33	15.22	10,115
2007/04/03	15.24	15.34	15.36	69,815
2007/04/02	15.26	15.34	15.26	34,390
2007/03/30	15.28	15.31	15.25	6,017
2007/03/29	15.22	15.31	15.31	18,913
2007/03/28	15.23	15.33	15.33	14,780
2007/03/27	15.32	15.35	15.34	25,623
2007/03/26	15.24	15.35	15.33	37,545
2007/03/23	15.91	16.00	16.00	67,994
2007/03/22	15.90	16.00	15.95	129,216
2007/03/21	16.28	16.40	16.34	11,243
2007/03/20	16.30	16.38	16.37	21,434
2007/03/19	15.75	15.77	15.75	32,016
2007/03/16	16.08	16.10	16.08	20,368
2007/03/15	16.16	16.30	16.16	94,950
2007/03/14	15.76	15.92	15.77	109,821
2007/03/13	16.25	16.33	16.24	48,252
2007/03/12	16.25	16.27	16.25	27,713
2007/03/09	16.33	16.43	16.42	3,908
2007/03/08	16.30	16.39	16.39	16,051
2007/03/07	16.50	16.67	16.60	12,636
2007/03/06	16.65	16.89	16.66	5,951
2007/03/05	16.25	16.34	16.26	17,544
2007/03/02	16.79	16.89	16.88	15,592
2007/03/01	16.31	16.39	16.33	49,265
2007/02/28	16.39	16.43	16.39	10,562
2007/02/27	16.29	16.68	16.41	5,629
2007/02/26	16.35	16.39	16.34	6,350
2007/02/23	16.35	16.40	16.37	3,127
2007/02/22	16.26	16.36	16.37	52,745
2007/02/21	16.26	16.40	16.39	77,788
2007/02/20	16.21	16.34	16.22	8,198
2007/02/16	16.01	16.03	16.03	37,457
2007/02/15	15.85	15.92	15.86	800
2007/02/14	15.78	15.86	15.78	27,800
2007/02/13	16.03	16.12	16.01	2,440
2007/02/12	15.56	15.57	15.56	16,102
2007/02/09	15.56	15.69	15.56	40,413
2007/02/08	15.71	15.72	15.72	76,882
2007/02/07	15.53	15.64	15.65	26,595
2007/02/06	15.59	15.71	15.70	17,760
2007/02/05	15.51	15.63	15.51	51,225
2007/02/02	15.44	15.50	15.50	49,663
2007/02/01	15.32	15.46	15.46	12,020
2007/01/31	15.71	15.85	15.70	18,189
2007/01/30	15.66	16.00	16.00	124,925
2007/01/29	15.70	15.94	15.94	45,090
2007/01/26	15.38	15.50	15.49	20,461
2007/01/25	15.30	15.41	15.42	23,907
2007/01/24	15.06	15.14	15.14	11,217
2007/01/23	15.10	15.13	15.10	17,150
2007/01/22	15.21	15.29	15.26	9,661
2007/01/19	15.41	15.49	15.44	9,336
2007/01/18	15.40	15.50	15.50	10,394
2007/01/17	15.12	15.22	15.22	9,380
2007/01/16	15.10	15.19	15.10	16,315
2007/01/12	15.30	15.45	15.31	6,600
2007/01/11	15.30	15.40	15.31	6,600
2007/01/10	15.03	15.06	15.05	12,209
2007/01/09	15.01	15.11	15.00	24,965
2007/01/08	14.87	14.91	14.95	10,894
2007/01/05	15.02	15.12	15.12	22,576
2007/01/04	14.56	14.66	14.65	80,340
2007/01/03	14.32	14.48	14.48	77,688
2006/12/29	14.29	14.33	14.29	15,503
2006/12/28	14.40	14.46	14.46	10,048
2006/12/27	14.41	14.50	14.49	25,232
2006/12/26	13.82	13.97	14.09	35,030
2006/12/22	14.32	14.45	14.44	500
2006/12/21	14.25	14.43	14.26	16,775
2006/12/20	14.21	14.25	14.25	17,450
2006/12/19	13.75	13.83	13.80	4,050
2006/12/18	13.75	13.92	13.82	26,900
2006/12/15	13.75	13.81	13.80	19,600
2006/12/14	13.80	13.91	13.85	3,300
2006/12/13	13.88	13.95	13.90	57,244
2006/12/12	13.30	13.39	13.37	47,739
2006/12/11	13.31	13.40	13.30	115,729
2006/12/08	13.30	13.48	13.35	19,000
2006/12/07	13.35	13.49	13.40	8,071
2006/12/06	13.46	13.50	13.50	13,539
2006/12/05	13.47	13.50	13.50	45,354
2006/12/04	13.40	13.50	13.40	56,791
2006/12/01	13.70	13.73	13.70	18,144
2006/11/30	14.07	14.21	13.96	10,904
2006/11/29	13.84	13.98	13.99	26,652
2006/11/28	13.68	13.80	13.80	18,600
2006/11/27	13.93	14.24	14.23	32,763
2006/11/24	13.95	14.01	13.95	3,900
2006/11/22	13.95	14.18	14.18	5,775
2006/11/21	13.90	14.03	13.99	4,360
2006/11/20	13.91	14.03	13.91	9,686
2006/11/17	13.90	14.05	13.90	994
2006/11/16	13.90	14.00	13.90	3,146
2006/11/15	13.91	14.00	14.05	2,100
2006/11/14	13.90	14.05	13.91	3,999
2006/11/13	13.90	14.00	13.90	3,500
2006/11/10	13.91	13.93	13.91	15,003
2006/11/09	14.21	14.29	14.20	11,364
2006/11/08	14.00	14.04	13.90	7,266
2006/11/07	13.89	14.13	14.25	26,376
2006/11/06	14.14	14.24	14.25	24,852
2006/11/03	13.42	13.63	13.50	13,944
2006/11/02	13.20	13.24	13.17	66,425
2006/11/01	13.00	13.25	13.00	13,710
2006/10/31	12.92	12.99	13.00	11,720
2006/10/30	12.86	12.95	12.94	4,655
2006/10/27	12.84	12.90	12.90	10,585
2006/10/26	12.83	12.99	12.84	6,395
2006/10/25	12.92	13.00	12.99	950
2006/10/24	12.90	12.99	12.99	2,220
2006/10/23	12.80	12.96	12.95	23,275
2006/10/20	12.90	12.95	12.98	4,365
2006/10/19	12.87	12.97	12.90	34,482
2006/10/18	12.90	12.99	12.91	6,698
2006/10/17	12.52	12.67	12.65	6,300
2006/10/16	12.76	12.83	12.75	17,273
2006/10/13	12.90	13.00	12.99	6,396
2006/10/12	12.70	12.83	12.79	3,894
2006/10/11	12.50	12.61	12.50	392,366
2006/10/10	12.59	12.59	12.55	23,412
2006/10/09	12.75	12.87	13.00	4,540
2006/10/06	12.91	13.00	13.00	21,910
2006/10/05	12.89	13.00	13.00	3,938
2006/10/04	12.96	13.05	12.98	6,480
2006/10/03	13.00	13.09	13.00	38,964
2006/10/02	13.02	13.10	13.10	1,911
2006/09/29	13.02	13.09	13.00	49,521
2006/09/28	13.22	13.25	13.22	5,984
2006/09/27	13.15	13.24	13.24	2,740
2006/09/26	13.18	13.25	13.25	5,314
2006/09/25	12.97	13.00	13.00	23,780
2006/09/22	13.18	13.24	13.20	11,635
2006/09/21	12.90	12.98	12.98	22,191
2006/09/20	12.97	13.00	13.00	37,934
2006/09/19	12.90	12.99	12.85	4,512
2006/09/18	12.90	13.00	13.00	792
2006/09/15	12.71	12.90	12.90	12,219
2006/09/14	12.76	12.90	12.86	11,380
2006/09/13	12.83	12.85	12.85	4,831
2006/09/12	12.65	12.75	12.70	13,354
2006/09/11	12.83	12.93	12.90	11,035
2006/09/08	12.90	12.94	13.00	3,500
2006/09/07	12.91	13.00	13.00	18,961
2006/09/06	12.96	13.02	13.12	12,662
2006/09/05	13.10	13.19	13.20	3,019
2006/09/01	13.10	13.17	13.17	19,068
2006/08/31	13.18	13.23	13.19	25,955
2006/08/30	12.99	13.05	13.04	29,030
2006/08/29	12.41	12.47	12.43	9,285
2006/08/28	12.37	12.38	12.38	14,838
2006/08/25	12.42	12.48	12.47	12,520
2006/08/24	12.23	12.25	12.31	4,700
2006/08/23	12.07	12.18	12.10	6,000
2006/08/22	12.11	12.17	12.11	27,658
2006/08/21	12.10	12.18	12.10	8,180
2006/08/18	12.10	12.11	12.10	67,598
2006/08/17	12.11	12.18	12.11	163,683
2006/08/16	12.08	12.10	12.10	43,340
2006/08/15	12.02	12.10	12.10	40,417
2006/08/14	12.27	12.30	12.27	20,431
2006/08/11	12.17	12.29	12.18	3,322
2006/08/10	12.19	12.29	12.19	148,753
2006/08/09	12.48	12.50	12.48	11,390
2006/08/08	12.48	12.50	12.48	5,988
2006/08/07	12.44	12.55	12.46	18,026
2006/08/04	12.44	12.45	12.45	47,601
2006/08/03	12.43	12.44	12.43	33,465
2006/08/02	12.51	12.62	12.64	18,796
2006/08/01	12.50	12.55	12.55	35,586
2006/07/31	12.50	12.79	12.79	3,001
2006/07/28	12.40	12.50	12.50	61,435
2006/07/27	12.67	12.97	12.50	4,824
2006/07/26	12.50	12.59	12.50	2,859
2006/07/25	12.48	12.74	12.60	22,022
2006/07/24	12.29	12.44	12.30	7,763
2006/07/21	12.30	12.45	12.30	66,527
2006/07/20	12.52	12.55	12.52	3,250
2006/07/19	12.55	12.68	12.55	16,605
2006/07/18	12.90	13.00	12.90	3,334
2006/07/17	12.90	13.00	13.00	11,953
2006/07/14	12.85	12.90	12.90	215,942
2006/07/13	12.83	13.00	13.00	102,969
2006/07/12	13.00	13.20	13.20	38,624
2006/07/11	12.76	12.95	12.86	18,944
2006/07/10	12.94	12.98	12.94	18,899
2006/07/07	12.83	12.89	12.81	19,399
2006/07/06	12.56	12.60	12.60	25,069
2006/07/05	12.53	12.60	12.55	27,965
2006/07/03	12.80	12.95	12.99	15,076
2006/06/30	12.68	12.70	12.57	48,407
2006/06/29	12.65	12.70	12.66	19,828
2006/06/28	12.58	12.70	12.54	53,896
2006/06/27	12.75	12.79	12.75	134,202
2006/06/26	12.73	12.79	12.75	6,420
2006/06/23	12.61	12.69	12.69	70,445
2006/06/22	12.77	12.92	12.77	3,416
2006/06/21	12.76	12.86	12.76	12,612
2006/06/20	12.89	12.95	12.95	16,918
2006/06/19	12.37	12.46	12.37	38,768
2006/06/16	12.80	12.96	12.96	19,825
2006/06/15	12.88	12.95	12.83	99,439
2006/06/14	12.92	13.00	13.00	14,875
2006/06/13	12.80	12.94	12.80	39,251
2006/06/12	12.95	13.00	13.00	344,028
2006/06/09	13.03	13.24	13.25	49,637
2006/06/08	13.22	13.30	13.25	255,758
2006/06/07	13.00	13.20	13.00	64,874
2006/06/06	12.90	12.95	12.90	346,211
2006/06/05	12.88	12.95	12.91	28,730
2006/06/02	12.87	13.00	12.87	31,124
2006/06/01	12.85	12.90	12.88	36,985

Documents

Date Posted	Description
2024/12/31	2024 Financials - Interim Report - Q3
2024/12/31	2024 Financial Results - 30 September
2024/10/01	2024 Financial Results June 30, 2024
2024/10/01	2024 Financials - Interim Report - Q2
2024/07/01	2024 Financial Results March 31, 2024
2024/07/01	2024 Financials - Interim Report - Q1
2024/05/10	2023 Financial Results
2024/05/06	Notice of 2024 Annual General Meeting
2024/05/06	2023 Financials
2024/01/04	2023 Financials - Interim Report -Q3
2023/11/03	2023 Financials - Interim Report Q2
2023/05/09	Notice of 2023 Annual General Meeting
2023/05/09	2022 Financials
2022/11/18	2022 Financials - Interim Report - Q2
2022/06/03	2021 Financials
2021/06/28	2020 Financials
2020/09/30	2020 Financials - Interim Report - Q2
2020/07/15	2019 Financials
2020/01/09	2019 Q2 Interim Financial Report
2019/08/23	2016 Q2 Interim Financial Report
2019/08/23	2018 Financials
2018/09/24	2018 Q2 Interim Financial Report
2018/08/09	2017 Financials
2017/09/25	2017 Q2 Interim Financial Report
2017/06/27	2016 Financials
2016/06/24	2015 Financials
2016/06/22	2015 Q2 Interim Financials
2015/07/01	2014 Financials
2014/06/30	2013 Financials
2013/05/03	2012 Financials
2012/06/05	2011 Financials
2011/05/06	2010 Financials

Directors

Name
Ronald Ballard
Andrew Kirkpatrick
Debra Roberts

Listing Sponsor

Ocorian Securities (Bermuda) Limited

Listing Type:	Mezzanine Market
Listing Status:	Listed
Listed:	09 Mar 2009
Available To:	General Public