Opening Price	Closing Price	Change	Change%
$42.15	$42.15	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$42.15	$43.50	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$45.00	$40.41
WTD	MTD	QTD	YTD
0.00%	0.05%	-1.98%	-2.66%
Issued Share Capital	Market Capitalization
85,605,263	$ 3,608,261,835.45

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	21 Sep 2022	23 Sep 2022	07 Oct 2022	TTD	$0.20
Final	09 May 2022	11 May 2022	26 May 2022	TTD	$1.00
Interim	20 Sep 2021	22 Sep 2021	07 Oct 2021	TTD	$0.20
Final	05 May 2021	07 May 2021	21 May 2021	TTD	$0.75
Interim	23 Sep 2019	26 Sep 2019	07 Oct 2019	TTD	$0.20
Final	13 May 2019	15 May 2019	24 May 2019	TTD	$1.00
Interim	25 Sep 2018	27 Sep 2018	05 Oct 2018	TTD	$0.20
Final	11 May 2018	15 May 2018	25 May 2018	TTD	$1.00
Interim	26 Sep 2017	28 Sep 2017	06 Oct 2017	TTD	$0.20
Final	12 May 2017	16 May 2017	26 May 2017	TTD	$1.00
Interim	27 Sep 2016	29 Sep 2016	07 Oct 2016	TTD	$0.20
Final	13 May 2016	17 May 2016	27 May 2016	TTD	$0.85
Final	15 May 2015	19 May 2015	29 May 2015	TTD	$0.85
Interim	29 Sep 2014	01 Oct 2014	10 Oct 2014	TTD	$0.15
Final	16 May 2014	20 May 2014	30 May 2014	TTD	$0.85
Interim	30 Sep 2013	02 Oct 2013	11 Oct 2013	TTD	$0.15
Final	13 May 2013	15 May 2013	24 May 2013	TTD	$0.70
Interim	01 Oct 2012	03 Oct 2012	12 Oct 2012	TTD	$0.15
Final	14 May 2012	16 May 2012	25 May 2012	TTD	$0.70
Interim	03 Oct 2011	05 Oct 2011	14 Oct 2011	TTD	$0.15
Final	16 May 2011	18 May 2011	27 May 2011	TTD	$0.75
Interim	04 Oct 2010	06 Oct 2010	15 Oct 2010	TTD	$0.10
Final	17 May 2010	19 May 2010	28 May 2010	TTD	$0.70
Interim	05 Oct 2009	07 Oct 2009	16 Oct 2009	TTD	$0.15
Final	18 May 2009	20 May 2009	29 May 2009	TTD	$0.15
Interim	22 Sep 2008	25 Sep 2008	03 Oct 2008	TTD	$0.15
Final	16 May 2008	20 May 2008	29 May 2008	TTD	$0.70

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
30 Sep 2011	33.05	34.50	1.45	4.39	703,550
10 Oct 2011	34.50	34.50	0.00	0.00	324,587
22 Dec 2011	34.50	35.00	0.50	1.45	289,191
07 Oct 2016	40.00	40.01	0.01	0.02	200,000
20 Jan 2009	28.50	30.00	1.50	5.26	170,000
16 Mar 2007	19.00	19.00	0.00	0.00	163,293
28 Sep 2005	19.97	20.00	0.03	0.15	155,120
07 May 2009	28.50	27.99	-0.51	-1.79	122,091
30 Aug 2018	40.00	38.00	-2.00	-5.00	120,750
31 Jul 2013	38.60	38.60	0.00	0.00	101,124
15 Dec 2006	19.49	18.70	-0.79	-4.05	100,400
22 Mar 2019	38.00	38.00	0.00	0.00	100,000
20 Aug 2019	36.00	36.00	0.00	0.00	100,000
24 Oct 2008	34.50	32.00	-2.50	-7.25	100,000
13 Nov 2009	30.00	30.00	0.00	0.00	99,462
06 Jul 2005	21.71	22.00	0.29	1.34	97,039
13 Nov 2008	32.00	30.00	-2.00	-6.25	95,789
08 Jun 2009	27.99	27.89	-0.10	-0.36	82,609
28 Apr 2010	30.70	30.76	0.06	0.20	80,000
07 Jun 2010	31.50	31.50	0.00	0.00	80,000
12 Oct 2010	31.50	31.75	0.25	0.79	77,820
23 Dec 2011	35.00	35.01	0.01	0.03	67,814
02 Aug 2005	22.20	23.00	0.80	3.60	67,362
26 Jan 2007	18.69	19.00	0.31	1.66	61,500
16 Oct 2018	38.25	38.25	0.00	0.00	55,722
27 Mar 2007	19.25	20.00	0.75	3.90	52,138
05 Apr 2016	38.95	39.50	0.55	1.41	50,000
28 Jan 2019	38.50	38.00	-0.50	-1.30	49,247
12 Aug 2005	23.00	23.00	0.00	0.00	49,135
10 Jun 2005	22.00	21.85	-0.15	-0.68	49,037
10 Jun 2009	28.00	28.00	0.00	0.00	47,447
24 Jul 2009	28.00	27.93	-0.07	-0.25	45,000
27 Feb 2007	19.00	19.00	0.00	0.00	40,737
30 Sep 2005	20.00	20.00	0.00	0.00	40,046
09 Jun 2009	27.89	28.00	0.11	0.39	40,000
08 Jun 2005	20.01	22.00	1.99	9.94	39,255
06 Aug 2009	27.93	27.95	0.02	0.07	38,986
26 Sep 2018	38.00	38.00	0.00	0.00	38,875
29 Nov 2018	38.26	38.26	0.00	0.00	38,784
21 Dec 2007	22.99	23.00	0.01	0.04	38,001
15 Jul 2008	35.02	36.75	1.73	4.94	37,648
24 Aug 2020	36.00	36.29	0.29	0.81	35,960
04 Jul 2017	40.00	40.00	0.00	0.00	35,227
14 Mar 2007	19.00	19.00	0.00	0.00	34,713
30 Nov 2012	36.20	37.00	0.80	2.21	33,436
12 Mar 2010	30.00	30.02	0.02	0.07	33,062
09 May 2008	26.27	27.52	1.25	4.76	32,323
29 Jun 2017	40.00	40.00	0.00	0.00	31,400
21 Apr 2006	19.79	19.95	0.16	0.81	29,612
03 Sep 2008	36.59	36.60	0.01	0.03	28,165
29 Aug 2019	36.00	36.00	0.00	0.00	27,858
23 Mar 2017	40.00	40.00	0.00	0.00	25,765
07 Mar 2008	22.06	22.50	0.44	2.00	24,859
16 Jul 2008	36.75	37.00	0.25	0.68	24,528
14 Jun 2005	21.85	21.85	0.00	0.00	22,329
07 Sep 2011	32.22	33.00	0.78	2.42	22,144
17 Jul 2014	39.04	39.06	0.02	0.05	21,508
01 Jun 2012	35.15	35.50	0.35	1.00	20,182
11 Jun 2021	41.00	41.51	0.51	1.24	20,100
04 Jun 2010	31.50	31.50	0.00	0.00	20,000
28 Dec 2005	20.00	20.00	0.00	0.00	19,530
21 Jan 2009	30.00	30.00	0.00	0.00	19,408
23 Jan 2009	30.00	30.00	0.00	0.00	19,158
08 Jun 2015	38.92	38.95	0.03	0.08	18,307
27 Jan 2006	21.48	21.00	-0.48	-2.24	18,000
14 Mar 2018	40.00	40.00	0.00	0.00	17,930
14 Feb 2006	20.20	20.00	-0.20	-0.99	17,228
27 Sep 2018	38.00	38.00	0.00	0.00	17,110
05 Jan 2021	39.97	39.96	-0.01	-0.03	17,000
27 Dec 2019	35.50	35.86	0.36	1.01	16,776
17 Dec 2010	31.75	31.75	0.00	0.00	16,738
19 May 2011	31.75	31.15	-0.60	-1.89	16,413
15 Jun 2005	21.85	21.90	0.05	0.23	15,739
05 Jun 2007	20.81	21.00	0.19	0.91	13,980
10 May 2021	40.01	41.00	0.99	2.47	13,839
25 Jul 2012	36.05	36.05	0.00	0.00	13,250
07 Dec 2011	34.44	34.41	0.03	0.09	13,000
23 Feb 2016	38.96	38.95	-0.01	-0.03	12,915
23 Aug 2005	22.99	22.00	-0.99	-4.31	12,768
03 May 2012	35.00	35.06	0.06	0.17	12,650
21 Dec 2018	38.26	38.26	0.00	0.00	12,456
14 Feb 2022	45.00	42.74	-2.26	-5.02	12,374
27 Jun 2007	22.00	22.00	0.00	0.00	12,338
19 Mar 2008	22.50	22.51	0.01	0.04	12,329
22 Jun 2011	31.80	31.80	0.00	0.00	12,314
28 Dec 2007	23.00	23.25	0.25	1.09	12,306
29 Dec 2010	31.75	31.75	0.00	0.00	12,137
15 Nov 2010	31.75	31.75	0.00	0.00	12,100
19 Nov 2010	31.75	31.75	0.00	0.00	12,100
25 Nov 2005	20.00	20.00	0.00	0.00	12,016
17 Jul 2008	37.00	37.00	0.00	0.00	12,015
12 Oct 2005	20.00	20.00	0.00	0.00	12,001
25 Jun 2021	41.00	41.50	0.50	1.22	12,000
14 Dec 2015	38.96	38.96	0.00	0.00	11,472
20 Sep 2016	40.01	40.02	0.01	0.02	11,256
30 Oct 2009	29.10	30.00	0.90	3.09	11,170
31 Jan 2006	21.00	20.30	-0.70	-3.33	11,100
14 Dec 2012	37.25	37.23	0.00	0.00	11,056
01 May 2018	40.00	40.00	0.00	0.00	10,944
06 Jun 2011	31.75	31.75	31.75	0.00	10,666
02 May 2006	19.95	19.95	0.00	0.00	10,500
03 Aug 2007	22.00	22.00	0.00	0.00	10,454
16 Oct 2017	40.00	40.00	0.00	0.00	10,436
28 Apr 2006	19.95	19.95	0.00	0.00	10,388
07 Jun 2005	19.61	20.01	0.40	2.04	10,100
22 Feb 2006	20.00	20.00	0.00	0.00	10,100
24 Mar 2022	40.83	41.00	0.17	0.42	10,028
24 Mar 2014	38.49	38.30	-0.19	-0.49	10,000
04 Jul 2006	19.89	19.50	-0.39	-1.96	10,000
12 Feb 2008	23.00	22.98	-0.02	-0.09	10,000
02 Jul 2008	33.25	33.50	0.25	0.75	10,000
09 Jul 2008	34.00	35.02	1.02	3.00	10,000
13 Dec 2012	37.00	37.25	0.25	0.68	10,000
02 Nov 2021	41.00	41.00	0.00	0.00	9,548
27 Mar 2014	38.30	38.38	0.10	0.26	9,411
26 Jun 2007	21.05	22.00	0.95	4.51	9,175
16 Nov 2010	31.75	31.75	0.00	0.00	9,006
25 Aug 2010	31.50	31.50	0.25	0.80	8,894
28 Jun 2022	43.00	43.00	0.00	0.00	8,875
16 Nov 2007	21.50	22.00	0.50	2.33	8,753
18 May 2017	40.00	40.00	0.00	0.00	8,000
26 May 2017	40.00	40.00	0.00	0.00	8,000
22 Feb 2008	22.98	22.00	-0.98	-4.26	7,982
02 Sep 2005	21.80	21.59	-0.21	-0.96	7,750
16 Apr 2015	38.95	38.95	0.04	0.10	7,740
20 May 2005	18.93	19.00	0.07	0.37	7,522
14 Apr 2008	22.75	24.10	1.35	5.93	7,475
17 Apr 2007	20.00	20.00	0.00	0.00	7,441
03 Feb 2006	20.30	20.30	0.00	0.00	7,366
28 Jun 2018	40.00	40.00	0.00	0.00	7,333
21 Jul 2021	41.50	41.06	-0.44	-1.06	7,290
08 Dec 2010	31.75	31.75	0.00	0.00	7,260
11 Jan 2010	30.00	30.00	0.25	0.84	7,188
12 Jun 2007	21.00	21.00	0.00	0.00	7,147
04 Sep 2019	36.00	36.00	0.00	0.00	7,142
13 Jan 2011	31.75	31.75	0.00	0.00	7,050
22 May 2017	40.00	40.00	0.00	0.00	7,023
10 Dec 2020	39.50	39.97	0.47	1.19	7,000
22 Mar 2022	41.00	40.83	-0.17	-0.41	7,000
29 May 2008	30.00	30.01	0.01	0.03	6,988
06 Jan 2014	38.60	38.60	0.00	0.00	6,902
03 Jul 2017	40.00	40.00	0.00	0.00	6,800
20 Mar 2007	19.00	19.25	0.25	1.32	6,757
31 Mar 2010	30.50	30.50	-2.50	-7.58	6,570
05 Aug 2014	39.11	39.11	0.00	0.00	6,395
29 Jul 2005	22.09	22.20	0.11	0.50	6,377
28 Mar 2008	22.55	22.55	0.00	0.00	6,325
24 Aug 2017	40.00	40.00	0.00	0.00	6,204
12 May 2008	27.52	27.52	0.00	0.00	6,075
20 Jun 2007	21.00	21.00	0.00	0.00	6,062
21 Sep 2022	42.15	42.15	0.00	0.00	6,003
07 Dec 2016	40.01	40.00	-0.01	-0.02	6,000
24 Apr 2019	37.00	37.00	0.00	0.00	5,864
03 Mar 2020	38.00	36.30	-1.70	-4.47	5,773
20 Dec 2010	31.75	31.75	0.00	0.00	5,668
23 Nov 2007	23.00	22.99	-0.01	-0.04	5,633
17 Sep 2008	35.99	35.00	-0.99	-2.75	5,559
13 Jan 2009	30.00	28.50	-1.50	-5.00	5,549
02 Jun 2008	30.01	30.80	0.79	2.63	5,500
02 Nov 2007	19.03	19.07	0.04	0.21	5,411
22 Jun 2020	37.00	37.00	0.00	0.00	5,410
24 Jun 2005	21.65	21.65	0.00	0.00	5,355
09 Jun 2010	31.50	31.50	0.00	0.00	5,334
15 Jun 2021	41.50	41.47	-0.03	-0.07	5,292
31 Oct 2014	39.41	39.42	0.01	0.02	5,260
23 Dec 2020	39.97	40.00	0.03	0.08	5,200
05 Aug 2005	23.00	23.00	0.00	0.00	5,192
10 Aug 2009	27.95	28.00	0.05	0.18	5,160
27 May 2014	38.60	38.62	0.01	0.03	5,078
31 Dec 2010	31.75	31.75	0.00	0.00	5,052
24 Feb 2006	20.00	20.00	0.00	0.00	5,017
10 Feb 2006	20.30	20.20	-0.10	-0.49	5,000
09 May 2006	19.95	19.95	0.00	0.00	5,000
21 Mar 2007	19.25	19.25	0.00	0.00	5,000
23 Mar 2007	19.25	19.25	0.00	0.00	5,000
03 Jul 2007	22.00	22.00	0.00	0.00	5,000
14 Sep 2007	21.89	21.88	-0.01	-0.05	5,000
15 May 2008	27.52	27.55	0.03	0.11	5,000
09 Feb 2011	31.75	31.75	0.00	0.00	5,000
25 May 2011	31.15	31.75	0.60	1.93	5,000
06 Mar 2013	37.52	37.55	0.03	0.08	5,000
29 Dec 2014	39.45	39.45	0.00	0.00	5,000
27 Feb 2015	38.90	38.91	0.01	0.03	5,000
02 Mar 2020	38.88	38.00	-0.88	-2.26	4,962
07 Apr 2008	22.61	22.75	0.14	0.62	4,945
17 May 2006	19.95	19.95	0.00	0.00	4,930
08 Aug 2014	39.11	39.11	0.00	0.00	4,903
21 Oct 2005	20.00	20.00	0.00	0.00	4,880
22 Mar 2010	30.06	30.50	0.44	1.46	4,834
28 Jan 2011	31.75	31.75	0.00	0.00	4,834
30 Apr 2008	25.15	26.00	0.85	3.38	4,699
22 May 2012	35.06	35.11	0.05	0.14	4,679
19 Dec 2018	38.26	38.26	0.00	0.00	4,586
30 Apr 2014	38.40	38.40	0.00	0.00	4,585
09 May 2014	38.49	38.50	0.11	0.29	4,572
02 Jan 2007	18.70	18.69	-0.01	-0.05	4,500
09 Mar 2022	41.00	41.00	0.00	0.00	4,401
24 Oct 2007	20.00	19.00	-1.00	-5.00	4,367
13 Mar 2015	38.91	38.95	0.00	0.00	4,280
26 Feb 2008	22.00	22.00	0.00	0.00	4,235
22 Jun 2007	21.00	21.05	0.05	0.24	4,168
08 Oct 2014	39.37	39.38	0.01	0.02	4,164
19 May 2015	38.91	38.91	0.00	0.00	4,150
09 Sep 2010	31.50	31.50	0.00	0.00	4,100
24 Jul 2020	37.00	36.30	-0.70	-1.89	4,089
18 Sep 2017	40.00	40.00	0.00	0.00	4,056
22 Feb 2017	40.02	40.01	-0.01	-0.02	4,030
24 Nov 2020	39.91	36.39	-3.52	-8.82	4,000
22 Mar 2011	31.75	31.75	0.00	0.00	4,000
06 May 2016	39.50	39.50	0.00	0.00	4,000
19 Oct 2021	41.00	41.00	0.00	0.00	4,000
30 Nov 2021	41.00	43.00	2.00	4.88	4,000
21 Jan 2019	38.00	38.01	0.01	0.03	3,996
16 Oct 2007	21.73	20.00	-1.73	-7.96	3,980
01 May 2008	26.00	26.01	0.01	0.04	3,925
01 Nov 2010	31.75	31.75	0.49	1.57	3,880
04 May 2015	38.90	38.90	0.00	0.00	3,871
24 Apr 2007	20.00	20.30	0.30	1.50	3,830
30 Dec 2005	20.00	21.50	1.50	7.50	3,819
27 Jan 2010	30.00	30.00	0.25	0.84	3,800
25 Sep 2018	38.00	38.00	0.00	0.00	3,774
30 Sep 2009	29.60	29.60	0.00	0.00	3,738
01 Mar 2022	40.51	41.00	0.49	1.21	3,686
04 May 2005	19.00	18.41	-0.59	-3.10	3,658
29 Jan 2016	38.96	38.96	0.00	0.00	3,631
02 Mar 2010	30.00	30.00	0.00	0.00	3,594
22 Jan 2009	30.00	30.00	0.00	0.00	3,592
01 May 2014	38.40	38.49	0.09	0.23	3,520
24 Oct 2013	37.80	37.80	0.00	0.00	3,500
28 Apr 2008	25.00	25.06	0.06	0.24	3,405
14 Aug 2014	39.11	39.11	0.00	0.00	3,357
29 Jun 2020	37.00	37.00	0.00	0.00	3,350
14 Sep 2018	37.99	37.99	0.00	0.00	3,338
06 Nov 2017	40.00	40.00	0.00	0.00	3,314
12 Sep 2016	40.01	40.01	0.00	0.00	3,304
25 Oct 2005	20.00	20.00	0.00	0.00	3,300
09 Dec 2010	31.75	31.75	0.00	0.00	3,299
27 Jun 2011	31.80	31.80	0.00	0.00	3,224
25 Feb 2015	38.90	38.90	0.00	0.00	3,202
20 Oct 2017	40.00	40.00	0.00	0.00	3,156
03 Jul 2012	35.80	35.55	-0.25	-0.70	3,140
28 Aug 2015	38.94	38.94	0.04	0.10	3,112
28 May 2013	38.51	38.51	0.00	0.00	3,092
12 Aug 2011	32.10	32.10	-0.01	-0.03	3,087
16 Nov 2020	39.50	39.50	0.00	0.00	3,080
09 Nov 2017	40.00	40.00	0.00	0.00	3,020
02 Aug 2012	36.05	36.05	0.00	0.00	3,016
17 Feb 2010	30.00	30.00	0.00	0.00	3,014
24 Mar 2020	36.30	36.30	0.00	0.00	3,006
19 Oct 2018	38.25	38.25	0.00	0.00	3,000
24 Apr 2008	24.10	24.50	0.40	1.66	3,000
20 May 2008	27.60	28.00	0.40	1.45	3,000
28 May 2008	28.05	30.00	1.95	6.95	3,000
16 Sep 2009	29.01	29.60	0.60	2.07	3,000
29 Aug 2022	42.13	42.13	0.00	0.00	3,000
03 Aug 2010	31.50	31.50	0.00	0.00	2,939
16 Apr 2019	37.00	37.00	0.00	0.00	2,887
19 Mar 2010	30.02	30.06	0.00	0.00	2,886
19 Jul 2005	22.10	22.10	0.00	0.00	2,874
23 Dec 2021	43.10	43.30	0.20	0.46	2,821
19 Dec 2019	35.50	35.50	0.00	0.00	2,820
04 Sep 2020	36.29	36.75	0.46	1.27	2,816
01 Jul 2010	31.50	31.50	0.02	0.06	2,816
14 Nov 2007	20.00	21.50	1.50	7.50	2,675
01 Feb 2006	20.30	20.30	0.00	0.00	2,668
23 Jan 2015	39.46	38.90	0.00	0.00	2,646
15 May 2014	38.60	38.60	0.00	0.00	2,584
12 Feb 2010	30.00	30.00	0.00	0.00	2,562
15 Mar 2016	38.95	38.95	0.00	0.00	2,549
12 May 2022	45.00	42.05	-2.95	-6.56	2,528
17 Jun 2010	31.50	31.50	0.00	0.00	2,528
18 May 2005	18.77	18.93	0.16	0.85	2,500
01 Jun 2005	19.00	19.50	0.50	2.63	2,500
26 Jul 2005	22.08	22.09	0.01	0.04	2,500
02 Mar 2022	41.00	41.00	0.00	0.00	2,500
06 Jan 2022	43.10	43.10	0.00	0.00	2,477
03 Aug 2012	36.05	36.10	0.05	0.14	2,477
18 Jun 2015	38.91	38.91	0.01	0.03	2,452
31 Jan 2018	40.00	40.00	0.00	0.00	2,434
16 May 2007	20.75	20.77	0.02	0.10	2,394
15 Jun 2007	21.00	21.00	0.00	0.00	2,385
21 Sep 2021	41.02	40.48	-0.54	-1.32	2,380
12 Jul 2016	40.00	40.00	0.00	0.00	2,330
28 Jun 2005	21.65	21.66	0.01	0.05	2,319
25 Mar 2008	22.51	22.55	0.04	0.18	2,300
10 Jul 2007	22.00	22.00	0.00	0.00	2,290
17 Jun 2005	21.90	21.90	0.00	0.00	2,250
21 Oct 2009	29.10	29.10	0.00	0.00	2,235
23 Mar 2011	31.75	31.75	0.00	0.00	2,232
22 Sep 2021	40.48	40.41	-0.07	-0.17	2,185
29 Apr 2010	30.76	31.50	0.74	2.41	2,176
24 May 2017	40.00	40.00	0.00	0.00	2,171
25 May 2010	31.50	31.50	0.00	0.00	2,128
25 Feb 2016	38.95	38.95	0.00	0.00	2,100
02 May 2007	20.30	20.32	0.02	0.10	2,097
22 Jun 2005	21.75	21.65	-0.10	-0.46	2,087
07 Feb 2018	40.00	40.20	0.20	0.50	2,072
20 Apr 2010	30.70	30.70	0.00	0.00	2,072
14 Nov 2016	40.01	40.01	0.00	0.00	2,054
13 Jul 2005	22.01	22.10	0.09	0.41	2,034
19 May 2010	31.50	31.50	-1.50	-4.54	2,024
15 Jun 2009	28.00	28.00	0.00	0.00	2,020
26 Jun 2018	40.00	40.00	0.00	0.00	2,000
31 Mar 2020	36.30	36.30	0.00	0.00	2,000
13 May 2005	18.62	18.80	0.18	0.97	2,000
21 Jun 2005	21.90	21.75	-0.15	-0.68	2,000
15 Nov 2005	20.00	20.00	0.00	0.00	2,000
17 Feb 2006	20.00	20.00	0.00	0.00	2,000
19 Dec 2006	18.70	18.70	0.00	0.00	2,000
01 Apr 2008	22.55	22.56	0.01	0.04	2,000
19 Feb 2009	29.99	29.60	-0.39	-1.30	2,000
29 Sep 2009	29.60	29.60	0.59	2.03	2,000
12 Apr 2010	30.50	30.70	0.20	0.66	2,000
07 Jul 2010	31.50	31.50	0.00	0.00	2,000
09 Aug 2010	31.50	31.50	0.00	0.00	2,000
11 Jan 2012	35.03	35.03	0.00	0.00	2,000
23 May 2012	35.11	35.11	0.00	0.00	2,000
04 Jan 2013	37.23	37.27	0.02	0.05	2,000
12 Dec 2014	39.42	39.44	0.02	0.05	2,000
16 Mar 2021	41.00	40.53	-0.47	-1.15	2,000
19 May 2021	41.00	41.00	0.00	0.00	2,000
16 Aug 2022	42.12	42.12	0.00	0.00	2,000
03 Dec 2010	31.75	31.75	0.25	0.79	1,998
30 Apr 2018	40.00	40.00	0.00	0.00	1,995
18 Jul 2017	40.00	40.00	0.00	0.00	1,964
12 Oct 2017	40.00	40.00	0.00	0.00	1,950
21 Dec 2017	40.00	40.00	0.00	0.00	1,930
18 Aug 2021	41.50	41.04	-0.46	-1.11	1,926
23 Mar 2020	36.35	36.30	-0.05	-0.14	1,900
06 Jun 2007	21.00	21.00	0.00	0.00	1,900
16 Jan 2019	38.05	38.00	-0.05	-0.13	1,894
06 Dec 2010	31.75	31.75	0.00	0.00	1,867
07 Feb 2006	20.30	20.30	0.00	0.00	1,866
17 Aug 2016	40.00	40.00	0.00	0.00	1,858
19 Sep 2012	36.11	36.10	-0.01	-0.03	1,852
20 May 2010	31.50	31.50	0.00	0.00	1,848
05 Jan 2015	39.45	39.45	0.00	0.00	1,823
11 Oct 2005	20.00	20.00	0.00	0.00	1,820
10 Jul 2018	40.00	40.00	0.00	0.00	1,812
11 Jun 2018	40.00	40.00	0.00	0.00	1,800
21 Mar 2017	40.02	40.00	-0.02	-0.05	1,764
13 Aug 2015	38.95	38.95	0.00	0.00	1,750
08 Jul 2019	37.00	37.00	0.00	0.00	1,740
27 Dec 2006	18.70	18.70	0.00	0.00	1,718
16 Jul 2021	41.50	41.50	0.00	0.00	1,710
24 Aug 2009	28.00	29.00	1.00	3.57	1,663
17 May 2005	18.80	18.77	-0.03	-0.16	1,656
02 Feb 2009	30.00	29.99	-0.01	-0.03	1,600
04 Oct 2010	31.50	31.50	0.00	0.00	1,600
09 May 2011	31.75	31.75	0.00	0.00	1,600
08 Dec 2011	34.41	34.46	0.00	0.00	1,595
28 Jan 2010	30.00	30.00	0.00	0.00	1,550
08 Jul 2008	33.50	34.00	0.50	1.49	1,528
08 Jul 2010	31.50	31.50	0.00	0.00	1,508
29 May 2012	35.11	35.15	0.04	0.11	1,508
28 Jul 2014	39.09	39.10	0.01	0.03	1,508
18 Mar 2022	41.00	41.00	0.00	0.00	1,500
02 Dec 2010	31.75	31.75	-0.25	-0.79	1,500
12 Jun 2012	35.51	35.51	0.00	0.00	1,500
26 Aug 2015	38.95	38.94	-0.05	-0.13	1,455
17 Aug 2018	40.00	40.00	0.00	0.00	1,442
02 Mar 2016	38.95	38.95	0.00	0.00	1,400
07 Feb 2019	38.50	38.00	-0.50	-1.30	1,399
25 Jul 2018	40.00	40.00	0.00	0.00	1,394
20 Apr 2020	36.30	36.30	0.00	0.00	1,394
17 Aug 2020	36.30	36.09	-0.21	-0.58	1,394
14 Apr 2011	31.75	31.75	0.00	0.00	1,394
29 Jan 2021	40.00	39.00	-1.00	-2.50	1,394
13 Dec 2021	43.00	43.10	0.10	0.23	1,394
15 Oct 2015	38.93	38.94	0.01	0.03	1,369
09 Sep 2005	21.59	20.90	-0.69	-3.20	1,365
25 May 2007	20.78	20.81	0.03	0.14	1,358
18 Feb 2011	31.75	31.75	0.00	0.00	1,352
08 May 2007	20.32	20.35	0.03	0.15	1,350
05 Sep 2008	36.60	36.00	-0.60	-1.64	1,350
07 Dec 2005	20.01	20.00	-0.01	-0.05	1,346
10 Nov 2010	31.75	31.75	0.00	0.00	1,300
18 Apr 2011	31.75	31.75	0.00	0.00	1,300
09 Sep 2015	38.94	38.94	0.00	0.00	1,296
10 Oct 2007	21.74	21.73	-0.01	-0.05	1,290
04 May 2018	40.00	40.00	0.00	0.00	1,282
19 Nov 2009	30.00	30.00	0.00	0.00	1,282
23 Apr 2010	30.56	30.70	0.14	0.46	1,282
28 Mar 2014	38.38	38.49	0.09	0.23	1,280
05 Jan 2022	43.10	43.10	0.00	0.00	1,273
29 May 2014	38.62	38.62	0.01	0.03	1,271
03 Jun 2011	31.80	31.75	0.00	0.00	1,253
02 Dec 2005	20.00	20.00	0.00	0.00	1,250
21 Jul 2008	37.00	36.99	-0.01	-0.03	1,250
14 Dec 2005	20.00	20.00	0.00	0.00	1,242
31 Jul 2014	39.10	39.11	0.01	0.03	1,237
21 Sep 2018	37.99	38.00	0.01	0.03	1,226
13 Sep 2010	31.50	31.50	0.00	0.00	1,217
13 Dec 2005	20.00	20.00	0.00	0.00	1,209
20 Apr 2012	35.06	35.06	0.00	0.00	1,206
24 Jul 2012	36.00	36.05	0.05	0.14	1,206
20 Nov 2020	39.50	39.91	0.41	1.04	1,204
06 Jun 2018	40.00	40.00	0.00	0.00	1,200
26 Aug 2005	22.00	21.80	-0.20	-0.91	1,200
26 Mar 2020	36.30	36.30	0.00	0.00	1,194
13 Jan 2022	43.10	43.50	0.40	0.93	1,180
07 Jun 2016	39.50	39.50	0.00	0.00	1,176
10 Jun 2014	38.62	38.64	0.02	0.05	1,168
29 Jan 2018	40.00	40.00	0.00	0.00	1,168
28 Apr 2020	36.30	36.30	0.00	0.00	1,168
29 Apr 2020	36.30	36.30	0.00	0.00	1,168
08 Sep 2020	36.75	36.31	-0.44	-1.20	1,168
24 Jan 2006	21.50	21.48	-0.02	-0.09	1,168
15 Oct 2010	31.75	31.75	0.00	0.00	1,168
13 Jun 2011	31.76	31.80	0.04	0.13	1,168
28 Oct 2009	29.10	29.10	0.00	0.00	1,159
27 May 2013	38.50	38.51	0.01	0.03	1,150
12 Nov 2009	30.00	30.00	0.00	0.00	1,146
09 Jan 2012	35.03	35.03	0.00	0.00	1,146
19 Jan 2022	43.49	43.49	0.00	0.00	1,115
17 Mar 2010	30.02	30.02	0.04	0.13	1,114
19 Aug 2010	31.50	31.50	-0.01	-0.03	1,106
05 Jul 2017	40.00	40.00	0.00	0.00	1,100
29 Jun 2007	22.00	22.00	0.00	0.00	1,100
12 Jul 2005	22.10	22.01	-0.09	-0.41	1,094
27 Sep 2011	33.05	33.05	0.00	0.00	1,085
27 Apr 2022	45.00	45.00	0.00	0.00	1,085
25 Apr 2008	24.50	25.00	0.50	2.04	1,082
06 Apr 2010	30.50	30.50	0.00	0.00	1,078
02 May 2014	38.49	38.49	0.00	0.00	1,074
15 Apr 2008	24.10	24.10	0.00	0.00	1,065
18 Aug 2017	40.00	40.00	0.00	0.00	1,056
30 Sep 2019	36.00	35.75	-0.25	-0.69	1,056
05 Nov 2019	35.75	35.75	0.00	0.00	1,056
27 Nov 2020	36.39	39.50	3.11	8.55	1,056
28 Mar 2007	20.00	20.00	0.00	0.00	1,056
02 Sep 2011	32.10	32.20	0.10	0.31	1,056
06 Jul 2012	35.55	35.60	0.05	0.14	1,056
20 Nov 2012	36.11	36.13	0.02	0.06	1,056
21 Nov 2012	36.13	36.13	0.00	0.00	1,056
05 Feb 2013	37.51	37.51	0.00	0.00	1,056
05 Mar 2013	37.51	37.52	0.01	0.03	1,056
25 Jul 2013	38.60	38.60	0.00	0.00	1,056
27 Aug 2013	38.58	38.60	-0.15	-0.39	1,056
11 Jun 2014	38.64	39.00	0.36	0.93	1,056
06 Oct 2016	40.00	40.00	0.00	0.00	1,056
26 Jan 2021	40.00	39.00	-1.00	-2.50	1,056
17 Jun 2021	41.47	41.00	-0.47	-1.13	1,056
09 May 2007	20.35	20.50	0.15	0.74	1,045
22 Sep 2011	33.01	33.05	0.04	0.12	1,036
22 Jul 2013	38.60	38.60	0.00	0.00	1,036
18 Mar 2009	29.60	28.50	-1.10	-3.72	1,034
12 Oct 2009	29.60	29.10	-0.50	-1.69	1,034
23 Jun 2014	39.02	39.03	0.01	0.03	1,028
21 Mar 2016	38.95	38.95	0.00	0.00	1,028
16 Oct 2009	29.10	29.10	0.00	0.00	1,022
09 Dec 2011	34.46	34.50	0.03	0.09	1,019
24 May 2018	40.00	40.00	0.00	0.00	1,010
31 May 2011	31.75	31.80	0.05	0.16	1,010
12 May 2015	38.91	38.91	0.00	0.00	1,010
12 Sep 2013	38.60	39.00	0.40	1.04	1,000
13 Nov 2013	38.60	38.60	0.00	0.00	1,000
02 Jun 2014	38.62	38.62	0.00	0.00	1,000
04 Sep 2014	39.11	39.21	0.10	0.26	1,000
15 Oct 2014	39.38	39.40	0.02	0.05	1,000
20 Nov 2014	39.42	39.41	-0.01	-0.03	1,000
30 Jan 2015	38.90	38.90	0.00	0.00	1,000
27 Apr 2015	38.95	38.95	0.00	0.00	1,000
20 May 2015	38.91	38.92	0.01	0.03	1,000
02 Jul 2015	38.91	38.95	0.04	0.10	1,000
18 Aug 2015	38.95	38.95	0.00	0.00	1,000
17 Sep 2015	38.94	38.94	0.00	0.00	1,000
08 Jan 2016	38.96	38.96	0.00	0.00	1,000
12 Jan 2016	38.96	38.96	0.00	0.00	1,000
15 Apr 2021	40.00	40.01	0.01	0.02	1,000
12 Nov 2021	41.00	41.00	0.00	0.00	1,000
07 Dec 2021	43.00	43.00	0.00	0.00	1,000
06 Sep 2022	42.13	42.15	0.02	0.05	1,000
19 Sep 2022	42.15	42.15	0.00	0.00	1,000
19 Apr 2017	40.00	40.00	0.00	0.00	1,000
20 Apr 2017	40.00	40.00	0.00	0.00	1,000
16 Feb 2018	40.20	40.00	-0.20	-0.50	1,000
09 Aug 2018	40.00	40.00	0.00	0.00	1,000
08 Jan 2019	38.50	38.05	-0.45	-1.17	1,000
18 Sep 2020	36.31	40.00	3.69	10.16	1,000
20 Jul 2005	22.10	22.03	-0.07	-0.32	1,000
17 Aug 2005	23.00	22.99	-0.01	-0.04	1,000
08 Nov 2005	20.00	20.00	0.00	0.00	1,000
16 Nov 2005	20.00	20.00	0.00	0.00	1,000
06 Dec 2005	20.00	20.01	0.01	0.05	1,000
15 May 2007	20.50	20.75	0.25	1.22	1,000
19 May 2008	27.55	27.60	0.05	0.18	1,000
25 Jun 2008	32.25	32.50	0.25	0.78	1,000
09 Sep 2008	36.00	35.99	-0.01	-0.03	1,000
26 Aug 2009	29.00	29.01	0.01	0.03	1,000
26 Oct 2009	29.10	29.10	0.00	0.00	1,000
29 Dec 2009	30.00	30.00	0.00	0.00	1,000
22 Apr 2010	30.70	30.56	-0.14	-0.46	1,000
10 Dec 2010	31.75	31.75	0.00	0.00	1,000
16 Feb 2011	31.75	31.75	0.00	0.00	1,000
19 Apr 2011	31.75	31.75	0.00	0.00	1,000
29 Dec 2011	35.03	35.03	0.00	0.00	1,000
21 Jun 2012	35.51	35.80	0.29	0.82	1,000
14 Jun 2021	41.51	41.50	-0.01	-0.02	990
25 Aug 2015	38.95	38.95	0.00	0.00	984
30 Nov 2005	20.00	20.00	0.00	0.00	981
19 Jul 2016	39.50	40.00	0.50	1.27	975
27 Apr 2011	31.75	31.75	0.00	0.00	974
03 Aug 2016	40.00	40.00	0.00	0.00	963
29 Aug 2016	40.01	40.01	0.00	0.00	956
31 Jul 2018	40.00	40.00	0.00	0.00	956
22 Aug 2013	38.61	38.58	0.14	0.36	947
30 Nov 2020	39.50	39.50	0.00	0.00	944
29 May 2015	38.92	38.92	0.00	0.00	940
02 Mar 2021	40.50	40.50	0.00	0.00	923
26 Oct 2005	20.00	20.00	0.00	0.00	907
03 Feb 2020	35.86	38.00	2.14	5.97	906
29 Jun 2005	21.66	21.66	0.00	0.00	900
24 Nov 2015	38.98	38.96	-0.02	-0.05	887
08 Jun 2007	21.00	21.00	0.00	0.00	862
22 Mar 2012	35.06	35.06	0.00	0.00	860
01 May 2017	40.00	40.00	0.00	0.00	856
27 Nov 2013	38.60	38.60	0.00	0.00	839
22 Oct 2009	29.10	29.10	0.00	0.00	830
04 Apr 2007	20.00	20.00	0.00	0.00	826
30 Oct 2007	19.01	19.02	0.01	0.05	825
30 Apr 2013	40.00	38.50	-1.50	-3.75	818
05 Oct 2021	41.34	41.01	-0.33	-0.80	815
12 Sep 2014	39.21	39.29	0.09	0.23	810
31 Jan 2019	38.00	38.00	0.00	0.00	810
11 Oct 2018	38.02	38.25	0.23	0.60	800
08 Aug 2016	40.01	40.00	-0.01	-0.03	800
15 Jul 2013	38.53	38.53	0.00	0.00	792
14 Jun 2017	40.00	40.00	0.00	0.00	784
14 Aug 2018	40.00	40.00	0.00	0.00	778
21 Feb 2006	20.00	20.00	0.00	0.00	755
17 Aug 2012	36.10	36.10	0.00	0.00	750
25 Aug 2021	41.04	41.01	-0.03	-0.07	748
19 Nov 2015	38.96	38.98	0.02	0.05	734
06 Sep 2010	31.50	31.50	0.00	0.00	734
09 May 2016	39.50	39.50	0.00	0.00	724
03 Aug 2022	43.00	43.00	0.00	0.00	718
08 Jun 2012	35.50	35.51	0.01	0.03	718
05 Oct 2015	38.94	38.93	0.00	0.00	707
07 Sep 2015	38.94	38.94	0.00	0.00	704
15 Oct 2012	36.10	36.10	0.00	0.00	699
27 Aug 2008	36.95	36.59	-0.36	-0.97	683
20 Jan 2022	43.49	43.46	-0.03	-0.07	664
23 Jul 2012	35.65	36.00	0.35	0.98	663
06 Dec 2019	35.50	35.50	0.00	0.00	637
15 Aug 2012	36.10	36.10	0.00	0.00	635
11 Sep 2013	38.60	38.60	0.00	0.00	632
12 Dec 2013	38.60	38.60	0.00	0.00	631
16 Jun 2011	31.80	31.80	0.00	0.00	628
08 Jun 2011	31.75	31.76	0.01	0.03	624
28 Sep 2011	33.05	33.05	0.00	0.00	624
16 Sep 2021	41.00	41.02	0.02	0.05	620
02 Dec 2009	30.00	30.00	0.00	0.00	611
30 Jul 2010	31.50	31.50	0.00	0.00	605
27 Sep 2005	20.90	19.97	-0.93	-4.45	600
26 Mar 2008	22.55	22.55	0.00	0.00	600
04 Nov 2009	30.00	30.00	0.00	0.00	600
23 Sep 2016	40.02	40.01	-0.01	-0.02	600
15 Sep 2014	39.29	39.32	0.02	0.05	584
16 Sep 2014	39.32	39.33	0.01	0.02	584
03 Sep 2021	41.04	41.00	-0.04	-0.10	584
11 Oct 2011	34.50	34.50	0.00	0.00	579
08 Jul 2005	22.00	22.10	0.10	0.46	571
28 Oct 2010	31.75	31.75	-0.49	-1.54	562
07 Mar 2019	38.50	38.00	-0.50	-1.30	556
13 Jun 2008	31.07	31.91	0.84	2.70	556
28 Sep 2016	40.05	40.00	-0.05	-0.12	556
16 Jul 2013	38.53	38.60	0.07	0.18	550
12 Aug 2021	41.00	41.00	0.00	0.00	550
09 Oct 2017	40.00	40.00	0.00	0.00	550
14 Jan 2010	30.00	30.00	-0.25	-0.83	547
26 Apr 2011	31.75	31.75	0.00	0.00	534
24 Jun 2011	31.80	31.80	0.00	0.00	530
17 Nov 2020	39.50	39.50	0.00	0.00	528
10 May 2022	45.00	42.20	-2.80	-6.22	526
13 May 2014	38.50	38.60	0.00	0.00	524
06 Mar 2018	40.00	40.00	0.00	0.00	524
02 Feb 2010	30.00	30.00	0.00	0.00	522
07 Jan 2010	30.00	30.00	-0.25	-0.83	519
16 Dec 2005	20.00	20.00	0.00	0.00	517
01 Nov 2012	36.10	36.11	0.01	0.03	509
10 Mar 2017	38.00	40.02	2.02	5.32	504
09 Mar 2018	40.00	40.00	0.00	0.00	503
09 Mar 2017	40.01	38.00	-2.01	-5.02	500
17 May 2018	40.00	40.00	0.00	0.00	500
15 Nov 2018	38.25	38.26	0.01	0.03	500
20 Mar 2020	36.30	36.35	0.05	0.14	500
18 Feb 2019	38.00	38.50	0.50	1.32	500
27 Jul 2007	21.99	22.00	0.01	0.04	500
31 Oct 2007	19.02	19.03	0.01	0.05	500
20 Nov 2007	22.00	23.00	1.00	4.54	500
03 Apr 2008	22.60	22.61	0.01	0.04	500
26 Jun 2008	32.50	33.00	0.50	1.54	500
27 Jun 2008	33.00	33.25	0.25	0.76	500
08 Sep 2009	29.01	29.01	-0.01	-0.03	500
23 Sep 2009	29.60	29.60	-0.59	-1.99	500
16 Aug 2010	31.50	31.50	-0.24	-0.76	500
07 Mar 2012	35.03	35.04	0.01	0.03	500
15 Jan 2013	37.26	37.50	0.24	0.64	500
21 Jan 2013	37.50	37.51	0.01	0.03	500
25 Apr 2014	38.49	38.40	-0.09	-0.23	500
13 Jun 2014	39.00	39.02	0.02	0.05	500
27 Nov 2015	38.96	38.96	0.00	0.00	500
23 Jun 2016	39.50	40.00	0.50	1.27	500
15 Jul 2016	40.00	39.50	-0.50	-1.25	500
22 Feb 2021	40.04	40.50	0.46	1.15	500
13 Aug 2021	41.00	41.50	0.50	1.22	500
29 Oct 2021	41.00	41.00	0.00	0.00	500
10 Feb 2022	43.46	45.00	1.54	3.54	500
17 Aug 2022	42.12	42.13	0.01	0.02	500
18 Aug 2022	42.13	42.13	0.00	0.00	500
01 Jun 2017	40.00	40.00	0.00	0.00	494
19 Oct 2007	20.00	20.00	0.00	0.00	490
08 Mar 2016	38.95	38.95	0.00	0.00	490
11 Aug 2022	42.12	42.12	0.00	0.00	483
04 Apr 2016	38.95	38.95	0.00	0.00	466
07 Jun 2017	40.00	40.00	0.00	0.00	466
08 Mar 2018	40.00	40.00	0.00	0.00	460
16 Aug 2013	38.60	38.61	0.01	0.03	456
20 Aug 2015	38.95	38.95	0.00	0.00	446
11 Feb 2021	40.50	40.00	-0.50	-1.23	428
25 Jan 2008	23.25	23.00	-0.25	-1.08	423
18 Jun 2020	37.00	37.00	0.00	0.00	407
06 Sep 2017	40.00	40.00	0.00	0.00	400
28 Nov 2017	40.00	40.00	0.00	0.00	400
07 Oct 2005	20.00	20.00	0.00	0.00	400
06 May 2010	31.50	31.50	1.50	4.76	400
07 Mar 2013	37.55	37.52	-0.03	-0.08	400
26 Sep 2013	37.80	37.80	0.00	0.00	400
10 Jul 2014	39.03	39.04	0.01	0.03	400
11 May 2015	38.90	38.91	0.01	0.03	400
05 Aug 2016	40.00	40.01	0.01	0.02	400
25 Sep 2008	35.00	34.50	-0.50	-1.43	394
19 Jan 2016	38.96	38.96	0.00	0.00	385
02 Jan 2019	38.26	38.50	0.24	0.63	383
29 Apr 2008	25.06	25.15	0.09	0.36	382
20 Sep 2012	36.10	36.10	0.00	0.00	354
28 Feb 2013	37.50	37.51	0.01	0.03	350
17 Jul 2018	40.00	40.00	0.00	0.00	349
21 Feb 2017	40.10	40.02	-0.08	-0.20	347
25 Oct 2017	39.95	40.00	0.05	0.13	344
06 Jul 2018	40.00	40.00	0.00	0.00	333
26 Oct 2007	19.00	19.01	0.01	0.05	332
10 Sep 2021	41.02	41.00	-0.02	-0.05	329
10 Mar 2011	31.75	31.75	0.00	0.00	321
08 Nov 2017	40.00	40.00	0.00	0.00	320
29 Sep 2010	31.50	31.50	0.00	0.00	312
22 Mar 2017	40.00	40.00	0.00	0.00	308
20 Apr 2022	45.00	45.00	0.00	0.00	303
23 Sep 2013	39.00	39.00	0.00	0.00	300
24 May 2016	39.50	39.50	0.00	0.00	300
03 Mar 2011	31.75	31.75	0.00	0.00	300
18 Jan 2012	35.03	35.03	0.00	0.00	300
27 Aug 2012	36.10	36.11	0.01	0.03	300
14 Apr 2022	45.00	45.00	0.00	0.00	295
09 Sep 2021	41.00	41.02	0.02	0.05	290
14 Jun 2013	38.51	38.53	0.02	0.05	288
17 Dec 2014	39.44	39.45	0.01	0.02	287
28 Dec 2011	35.01	35.03	0.02	0.06	276
16 Aug 2005	23.00	23.00	0.00	0.00	274
18 Feb 2021	40.00	40.04	0.04	0.10	272
03 Aug 2020	36.30	36.30	0.00	0.00	266
08 Mar 2013	37.52	37.53	0.01	0.03	266
04 Dec 2018	38.26	38.26	0.00	0.00	262
13 Dec 2018	38.26	38.26	0.00	0.00	261
14 Jun 2011	31.80	31.80	0.00	0.00	260
03 Jun 2005	19.50	19.61	0.11	0.56	250
22 Jul 2005	22.03	22.08	0.05	0.23	250
19 Sep 2011	33.00	33.01	0.01	0.03	250
28 Sep 2012	36.10	36.10	0.00	0.00	250
16 Oct 2012	36.10	36.10	0.00	0.00	250
03 Jun 2016	39.50	39.50	0.00	0.00	250
06 May 2022	45.00	45.00	0.00	0.00	250
23 Mar 2018	40.00	40.00	0.00	0.00	245
08 Mar 2012	35.04	35.06	0.02	0.06	242
24 Oct 2017	40.00	39.95	-0.05	-0.12	240
27 Feb 2020	38.88	38.88	0.00	0.00	240
02 Apr 2008	22.56	22.60	0.04	0.18	223
11 Dec 2009	30.00	30.00	0.00	0.00	211
02 Jul 2013	38.53	38.53	0.00	0.00	207
21 Sep 2012	36.10	36.10	0.00	0.00	206
13 Nov 2007	20.00	20.00	0.00	0.00	205
27 May 2010	31.50	31.50	0.00	0.00	202
14 May 2018	40.00	40.00	0.00	0.00	200
25 Jun 2018	40.00	40.00	0.00	0.00	200
27 Dec 2018	38.26	38.26	0.00	0.00	200
30 Apr 2019	38.00	37.00	-1.00	-2.63	200
11 May 2020	37.00	37.00	0.00	0.00	200
10 May 2005	18.41	18.62	0.21	1.14	200
09 Aug 2005	23.00	23.00	0.00	0.00	200
04 Oct 2005	20.00	20.00	0.00	0.00	200
19 Apr 2006	19.99	19.79	-0.20	-1.00	200
28 Aug 2007	21.98	21.96	-0.02	-0.09	200
29 Jul 2008	36.99	36.95	-0.04	-0.11	200
29 Mar 2011	31.75	31.75	0.00	0.00	200
23 May 2011	31.15	31.15	0.00	0.00	200
07 Jun 2011	31.75	31.75	0.00	0.00	200
04 Aug 2011	31.80	32.00	0.20	0.63	200
11 Dec 2013	38.60	38.60	0.00	0.00	200
06 Jan 2015	39.45	39.45	0.00	0.00	200
01 May 2015	38.95	38.90	-0.05	-0.13	200
17 Jun 2015	38.94	38.91	-0.04	-0.10	200
03 Sep 2015	38.94	38.94	0.00	0.00	200
20 Oct 2015	38.94	38.95	0.00	0.00	200
16 Nov 2015	38.95	38.96	0.01	0.03	200
29 Apr 2016	39.50	39.50	0.00	0.00	200
16 Aug 2016	40.00	40.00	0.00	0.00	200
19 Oct 2016	40.01	40.01	0.00	0.00	200
18 Jan 2022	43.50	43.49	-0.01	-0.02	200
04 Apr 2022	41.00	42.00	1.00	2.44	200
10 Jun 2022	45.00	42.25	-2.75	-6.11	200
02 Apr 2019	38.00	37.00	-1.00	-2.63	190
28 Jul 2022	42.50	42.12	-0.38	-0.89	189
27 Nov 2014	39.41	39.42	0.01	0.02	185
15 Jul 2010	31.50	31.50	0.00	0.00	182
04 Dec 2014	39.42	39.43	0.01	0.02	180
26 Mar 2012	35.06	35.06	0.00	0.00	174
24 Jun 2008	31.91	32.25	0.34	1.06	173
28 Jan 2015	38.90	38.90	0.00	0.00	170
24 Jul 2017	40.00	40.00	0.00	0.00	163
21 Nov 2013	38.60	38.60	0.00	0.00	161
27 Jun 2014	39.03	39.03	0.00	0.00	160
09 Dec 2019	35.50	35.50	0.00	0.00	160
01 Sep 2009	29.01	29.01	0.00	0.00	159
29 Oct 2009	29.10	29.10	0.00	0.00	150
27 Sep 2010	31.50	31.50	0.00	0.00	150
15 Jun 2015	38.95	38.94	-0.01	-0.03	150
28 Jun 2021	41.50	41.50	0.00	0.00	150
11 Oct 2021	41.01	41.00	-0.01	-0.02	150
27 Apr 2018	40.00	40.00	0.00	0.00	147
01 May 2020	36.30	37.00	0.70	1.93	147
02 May 2012	35.06	35.00	-0.06	-0.17	146
11 Nov 2011	34.49	34.47	-0.02	-0.06	145
17 Sep 2014	39.33	39.34	0.01	0.02	145
11 Dec 2007	22.99	22.99	0.00	0.00	144
11 Jul 2012	35.60	35.62	0.02	0.06	143
26 Sep 2008	34.50	34.50	0.00	0.00	142
22 Apr 2022	45.00	45.00	0.00	0.00	140
23 Jun 2006	19.90	19.89	-0.01	-0.05	136
05 Feb 2019	38.00	38.50	0.50	1.32	134
11 Nov 2015	38.95	38.95	0.00	0.00	134
02 Dec 2020	39.50	39.50	0.00	0.00	133
16 Jan 2013	37.50	37.50	0.00	0.00	132
09 Aug 2022	43.00	42.12	-0.88	-2.05	127
17 Jun 2013	38.53	38.53	0.00	0.00	125
09 Oct 2007	21.88	21.74	-0.14	-0.64	125
07 Jun 2006	19.95	19.90	-0.05	-0.25	124
23 Sep 2021	40.41	41.34	0.93	2.30	124
28 Jan 2021	39.00	40.00	1.00	2.56	120
07 Nov 2007	19.07	20.00	0.93	4.88	120
30 Nov 2007	22.99	22.99	0.00	0.00	120
01 Apr 2016	38.95	38.95	0.00	0.00	116
27 Jun 2022	43.00	43.00	0.00	0.00	114
01 Dec 2020	39.50	39.50	0.00	0.00	112
18 Jul 2022	42.50	42.50	0.00	0.00	111
07 Feb 2013	37.51	37.50	-0.01	-0.03	106
09 Aug 2011	32.00	32.10	0.11	0.34	103
27 Jul 2018	40.00	40.00	0.00	0.00	100
08 Oct 2018	38.00	38.02	0.02	0.05	100
12 Dec 2018	38.26	38.26	0.00	0.00	100
24 Jul 2019	36.00	36.00	0.00	0.00	100
29 Oct 2020	40.00	39.50	-0.50	-1.25	100
05 Jul 2005	21.66	21.71	0.05	0.23	100
17 Mar 2006	20.00	19.99	-0.01	-0.05	100
14 Jul 2006	19.50	19.49	-0.01	-0.05	100
01 May 2007	20.30	20.30	0.00	0.00	100
03 Jun 2008	30.80	30.87	0.07	0.23	100
01 Oct 2009	29.60	29.60	0.00	0.00	100
29 Jun 2010	31.50	31.50	-0.02	-0.06	100
28 Apr 2011	31.75	31.75	0.00	0.00	100
23 Nov 2012	36.13	36.20	0.07	0.19	100
08 Jan 2013	37.27	37.26	-0.01	-0.03	100
10 Jan 2013	37.26	37.26	0.00	0.00	100
30 Sep 2014	39.34	39.37	0.03	0.08	100
08 Jan 2015	39.45	39.46	0.01	0.02	100
26 Jan 2015	38.90	38.90	0.00	0.00	100
10 Mar 2016	38.95	38.95	0.00	0.00	100
26 Aug 2016	40.00	40.01	0.01	0.02	100
16 Sep 2016	40.01	40.01	0.00	0.00	100
27 Sep 2016	40.01	40.05	0.04	0.10	100
27 Jul 2022	42.50	42.50	0.00	0.00	100
12 Sep 2012	36.11	36.11	0.00	0.00	99
04 Mar 2008	22.00	22.06	0.06	0.27	94
15 Aug 2007	22.00	21.99	-0.01	-0.05	91
02 Oct 2019	35.75	35.75	0.00	0.00	90
15 Oct 2013	37.80	37.80	0.00	0.00	88
08 Aug 2012	36.10	36.10	0.00	0.00	85
07 Sep 2007	21.96	21.89	-0.07	-0.32	84
18 Nov 2008	30.00	30.00	0.00	0.00	83
24 Oct 2014	39.40	39.41	0.01	0.02	78
25 Oct 2021	41.00	41.00	0.00	0.00	76
29 Jan 2015	38.90	38.90	0.00	0.00	73
22 Oct 2019	35.75	35.75	0.00	0.00	70
22 May 2007	20.77	20.78	0.01	0.05	68
15 Mar 2021	40.50	41.00	0.50	1.23	68
11 Feb 2009	29.99	29.99	-0.13	-0.43	65
27 Aug 2010	31.50	31.50	0.00	0.00	62
31 May 2022	45.00	45.00	0.00	0.00	60
30 Sep 2010	31.50	31.50	0.00	0.00	59
31 Jan 2011	31.75	31.75	0.00	0.00	59
23 Oct 2009	29.10	29.10	0.00	0.00	58
01 Nov 2011	34.50	34.49	-0.01	-0.03	57
22 Nov 2011	34.47	34.44	-0.03	-0.09	57
20 Aug 2020	36.09	36.00	-0.09	-0.25	56
05 Jun 2008	30.87	31.07	0.20	0.65	56
22 Sep 2010	31.50	31.50	0.00	0.00	56
19 Jul 2012	35.62	35.65	0.03	0.08	56
24 Jul 2015	38.95	38.95	0.00	0.00	56
08 Sep 2008	36.00	36.00	0.00	0.00	55
26 May 2009	27.99	27.99	0.00	0.00	53
25 Mar 2020	36.30	36.30	0.00	0.00	51
18 Jan 2018	40.00	40.00	0.00	0.00	50
26 Nov 2019	35.75	35.50	-0.25	-0.70	50
20 Feb 2020	36.05	38.88	2.83	7.85	50
05 May 2020	37.00	37.00	0.00	0.00	50
06 May 2011	31.75	31.75	0.00	0.00	50
02 Feb 2012	35.03	35.03	0.00	0.00	50
26 Jun 2013	38.53	38.53	0.00	0.00	50
04 Nov 2013	38.60	38.60	0.00	0.00	50
14 Apr 2014	38.49	38.49	0.00	0.00	50
25 Mar 2021	40.53	40.00	-0.53	-1.31	50
17 Feb 2022	42.74	40.51	-2.23	-5.22	50
19 May 2006	19.95	19.95	0.00	0.00	49
02 Jun 2011	31.80	31.80	-0.05	-0.16	46
11 Nov 2016	40.01	40.01	0.00	0.00	46
01 Sep 2021	41.04	41.04	0.00	0.00	45
25 Sep 2013	39.00	37.80	-1.20	-3.08	40
29 Apr 2022	45.00	45.00	0.00	0.00	40
03 Jan 2022	43.30	43.10	-0.20	-0.46	38
04 Feb 2020	38.00	36.05	-1.95	-5.13	38
24 Aug 2007	21.99	21.98	-0.01	-0.05	38
18 Jun 2013	38.53	38.53	0.00	0.00	37
26 Jul 2016	40.00	40.00	0.00	0.00	37
23 May 2008	28.00	28.05	0.05	0.18	35
04 Apr 2013	37.53	40.00	2.47	6.58	34
05 Sep 2011	32.20	32.22	0.02	0.06	33
08 Dec 2014	39.43	39.42	-0.01	-0.03	32
05 Feb 2021	39.00	40.00	1.00	2.56	32
28 Mar 2018	40.00	40.00	0.00	0.00	30
23 Jul 2019	36.00	36.00	0.00	0.00	30
15 Apr 2020	36.30	36.30	0.00	0.00	30
31 Oct 2012	36.10	36.10	0.00	0.00	30
22 May 2018	40.00	40.00	0.00	0.00	28
18 Dec 2019	35.50	35.50	0.00	0.00	28
14 May 2019	37.00	37.00	0.00	0.00	27
21 Jul 2014	39.06	39.07	0.01	0.03	27
30 Oct 2019	35.75	35.75	0.00	0.00	26
26 May 2020	37.00	37.00	0.00	0.00	26
25 Apr 2018	40.00	40.00	0.00	0.00	25
25 Apr 2019	37.00	38.00	1.00	2.70	25
24 Jul 2014	39.07	39.09	0.02	0.05	25
29 Jul 2022	42.12	43.00	0.88	2.09	25
13 Dec 2016	40.00	40.10	0.10	0.25	24
30 Dec 2020	40.00	39.97	-0.03	-0.07	24
24 Jan 2019	38.01	38.01	0.00	0.00	24
03 Feb 2014	38.60	38.49	-0.11	-0.29	23
22 Aug 2007	21.99	21.99	0.00	0.00	22
17 May 2022	45.00	45.00	0.00	0.00	21
27 Aug 2021	41.01	41.04	0.03	0.07	20
21 Jun 2022	43.00	43.00	0.00	0.00	20
25 Jan 2019	38.01	38.50	0.49	1.29	20
10 Nov 2020	39.50	39.50	0.00	0.00	20
09 Nov 2005	20.00	20.00	0.00	0.00	20
23 Mar 2010	30.50	30.50	2.50	8.20	20
29 Nov 2012	36.20	36.20	0.00	0.00	19
25 Oct 2011	34.50	34.50	0.00	0.00	18
11 May 2022	42.20	45.00	2.80	6.64	17
10 Feb 2021	40.00	40.50	0.50	1.25	16
11 Sep 2018	38.00	37.99	-0.01	-0.03	15
04 Aug 2020	36.30	36.30	0.00	0.00	15
27 Oct 2011	34.50	34.50	0.00	0.00	12
12 Feb 2021	40.00	40.00	0.00	0.00	11
31 Oct 2013	37.80	38.60	0.80	2.12	10
03 Mar 2016	38.95	38.95	0.00	0.00	10
07 Jan 2021	39.96	40.00	0.04	0.10	10
17 Aug 2021	41.50	41.50	0.00	0.00	10
01 Jul 2022	43.00	42.50	-0.50	-1.16	10
21 Aug 2018	40.00	40.00	0.00	0.00	10
17 Apr 2019	37.00	37.00	0.00	0.00	10
27 Oct 2009	29.10	29.10	0.00	0.00	9
02 May 2008	26.01	26.27	0.26	1.00	8
05 Oct 2009	29.60	29.60	0.00	0.00	8
27 May 2019	37.00	37.00	0.00	0.00	5
05 Dec 2019	35.50	35.50	0.00	0.00	5
25 Jul 2007	22.00	21.99	-0.01	-0.05	5
08 Apr 2022	42.00	45.00	3.00	7.14	5
15 Oct 2018	38.25	38.25	0.00	0.00	3
22 Jul 2019	37.00	36.00	-1.00	-2.70	3
20 Feb 2018	40.00	40.00	0.00	0.00	2
10 Jun 2019	37.00	37.00	0.00	0.00	1
23 Jul 2021	41.06	41.00	-0.06	-0.15	1
13 May 2022	42.05	45.00	2.95	7.02	1
13 Jun 2022	42.25	43.00	0.75	1.78	1
18 Apr 2013	40.00	40.00	0.00	0.00	0
19 Apr 2013	40.00	40.00	0.00	0.00	0
22 Apr 2013	40.00	40.00	0.00	0.00	0
23 Apr 2013	40.00	40.00	0.00	0.00	0
24 Apr 2013	40.00	40.00	0.00	0.00	0
25 Apr 2013	40.00	40.00	0.00	0.00	0
26 Apr 2013	40.00	40.00	0.00	0.00	0
29 Apr 2013	40.00	40.00	0.00	0.00	0
01 May 2013	38.50	38.50	0.00	0.00	0
02 May 2013	38.50	38.50	0.00	0.00	0
03 May 2013	38.50	38.50	0.00	0.00	0
06 May 2013	38.50	38.50	0.00	0.00	0
07 May 2013	38.50	38.50	0.00	0.00	0
08 May 2013	38.50	38.50	0.00	0.00	0
09 May 2013	38.50	38.50	0.00	0.00	0
10 May 2013	38.50	38.50	0.00	0.00	0
13 May 2013	38.50	38.50	0.00	0.00	0
14 May 2013	38.50	38.50	0.00	0.00	0
15 May 2013	38.50	38.50	0.00	0.00	0
16 May 2013	38.50	38.50	0.00	0.00	0
17 May 2013	38.50	38.50	0.00	0.00	0
20 May 2013	38.50	38.50	0.00	0.00	0
21 May 2013	38.50	38.50	0.00	0.00	0
22 May 2013	38.50	38.50	0.00	0.00	0
23 May 2013	38.50	38.50	0.00	0.00	0
24 May 2013	38.50	38.50	0.00	0.00	0
29 May 2013	38.51	38.51	0.00	0.00	0
03 Jun 2013	38.51	38.51	0.00	0.00	0
04 Jun 2013	38.51	38.51	0.00	0.00	0
05 Jun 2013	38.51	38.51	0.00	0.00	0
06 Jun 2013	38.51	38.51	0.00	0.00	0
07 Jun 2013	38.51	38.51	0.00	0.00	0
10 Jun 2013	38.51	38.51	0.00	0.00	0
11 Jun 2013	38.51	38.51	0.00	0.00	0
12 Jun 2013	38.51	38.51	0.00	0.00	0
13 Jun 2013	38.51	38.51	0.00	0.00	0
20 Jun 2013	38.53	38.53	0.00	0.00	0
21 Jun 2013	38.53	38.53	0.00	0.00	0
24 Jun 2013	38.53	38.53	0.00	0.00	0
25 Jun 2013	38.53	38.53	0.00	0.00	0
27 Jun 2013	38.53	38.53	0.00	0.00	0
28 Jun 2013	38.53	38.53	0.00	0.00	0
01 Jul 2013	38.53	38.53	0.00	0.00	0
03 Jul 2013	38.53	38.53	0.00	0.00	0
04 Jul 2013	38.53	38.53	0.00	0.00	0
05 Jul 2013	38.53	38.53	0.00	0.00	0
08 Jul 2013	38.53	38.53	0.00	0.00	0
09 Jul 2013	38.53	38.53	0.00	0.00	0
10 Jul 2013	38.53	38.53	0.00	0.00	0
11 Jul 2013	38.53	38.53	0.00	0.00	0
12 Jul 2013	38.53	38.53	0.00	0.00	0
17 Jul 2013	38.60	38.60	0.00	0.00	0
18 Jul 2013	38.60	38.60	0.00	0.00	0
19 Jul 2013	38.60	38.60	0.00	0.00	0
23 Jul 2013	38.60	38.60	0.00	0.00	0
24 Jul 2013	38.60	38.60	0.00	0.00	0
26 Jul 2013	38.60	38.60	0.00	0.00	0
29 Jul 2013	38.60	38.60	0.00	0.00	0
30 Jul 2013	38.60	38.60	0.00	0.00	0
02 Aug 2013	38.60	38.60	0.00	0.00	0
05 Aug 2013	38.60	38.60	0.00	0.00	0
06 Aug 2013	38.60	38.60	0.00	0.00	0
07 Aug 2013	38.60	38.60	0.00	0.00	0
08 Aug 2013	38.60	38.60	0.00	0.00	0
12 Aug 2013	38.60	38.60	0.00	0.00	0
13 Aug 2013	38.60	38.60	0.00	0.00	0
14 Aug 2013	38.60	38.60	0.00	0.00	0
15 Aug 2013	38.60	38.60	0.00	0.00	0
19 Aug 2013	38.61	38.61	0.00	0.00	0
20 Aug 2013	38.61	38.61	0.00	0.00	0
21 Aug 2013	38.61	38.61	0.00	0.00	0
23 Aug 2013	38.58	38.58	0.00	0.00	0
26 Aug 2013	38.58	38.58	0.00	0.00	0
28 Aug 2013	38.60	38.60	0.00	0.00	0
29 Aug 2013	38.60	38.60	0.00	0.00	0
30 Aug 2013	38.60	38.60	0.00	0.00	0
02 Sep 2013	38.60	38.60	0.00	0.00	0
03 Sep 2013	38.60	38.60	0.00	0.00	0
04 Sep 2013	38.60	38.60	0.00	0.00	0
05 Sep 2013	38.60	38.60	0.00	0.00	0
06 Sep 2013	38.60	38.60	0.00	0.00	0
09 Sep 2013	38.60	38.60	0.00	0.00	0
10 Sep 2013	38.60	38.60	0.00	0.00	0
13 Sep 2013	39.00	39.00	0.00	0.00	0
16 Sep 2013	39.00	39.00	0.00	0.00	0
17 Sep 2013	39.00	39.00	0.00	0.00	0
18 Sep 2013	39.00	39.00	0.00	0.00	0
19 Sep 2013	39.00	39.00	0.00	0.00	0
20 Sep 2013	39.00	39.00	0.00	0.00	0
27 Sep 2013	37.80	37.80	0.00	0.00	0
30 Sep 2013	37.80	37.80	0.00	0.00	0
01 Oct 2013	37.80	37.80	0.00	0.00	0
02 Oct 2013	37.80	37.80	0.00	0.00	0
03 Oct 2013	37.80	37.80	0.00	0.00	0
04 Oct 2013	37.80	37.80	0.00	0.00	0
07 Oct 2013	37.80	37.80	0.00	0.00	0
08 Oct 2013	37.80	37.80	0.00	0.00	0
09 Oct 2013	37.80	37.80	0.00	0.00	0
10 Oct 2013	37.80	37.80	0.00	0.00	0
11 Oct 2013	37.80	37.80	0.00	0.00	0
14 Oct 2013	37.80	37.80	0.00	0.00	0
16 Oct 2013	37.80	37.80	0.00	0.00	0
17 Oct 2013	37.80	37.80	0.00	0.00	0
18 Oct 2013	37.80	37.80	0.00	0.00	0
21 Oct 2013	37.80	37.80	0.00	0.00	0
22 Oct 2013	37.80	37.80	0.00	0.00	0
23 Oct 2013	37.80	37.80	0.00	0.00	0
25 Oct 2013	37.80	37.80	0.00	0.00	0
28 Oct 2013	37.80	37.80	0.00	0.00	0
29 Oct 2013	37.80	37.80	0.00	0.00	0
30 Oct 2013	37.80	37.80	0.00	0.00	0
01 Nov 2013	38.60	38.60	0.00	0.00	0
05 Nov 2013	38.60	38.60	0.00	0.00	0
06 Nov 2013	38.60	38.60	0.00	0.00	0
07 Nov 2013	38.60	38.60	0.00	0.00	0
08 Nov 2013	38.60	38.60	0.00	0.00	0
11 Nov 2013	38.60	38.60	0.00	0.00	0
12 Nov 2013	38.60	38.60	0.00	0.00	0
14 Nov 2013	38.60	38.60	0.00	0.00	0
15 Nov 2013	38.60	38.60	0.00	0.00	0
18 Nov 2013	38.60	38.60	0.00	0.00	0
19 Nov 2013	38.60	38.60	0.00	0.00	0
20 Nov 2013	38.60	38.60	0.00	0.00	0
22 Nov 2013	38.60	38.60	0.00	0.00	0
25 Nov 2013	38.60	38.60	0.00	0.00	0
26 Nov 2013	38.60	38.60	0.00	0.00	0
28 Nov 2013	38.60	38.60	0.00	0.00	0
29 Nov 2013	38.60	38.60	0.00	0.00	0
02 Dec 2013	38.60	38.60	0.00	0.00	0
03 Dec 2013	38.60	38.60	0.00	0.00	0
04 Dec 2013	38.60	38.60	0.00	0.00	0
05 Dec 2013	38.60	38.60	0.00	0.00	0
06 Dec 2013	38.60	38.60	0.00	0.00	0
09 Dec 2013	38.60	38.60	0.00	0.00	0
10 Dec 2013	38.60	38.60	0.00	0.00	0
13 Dec 2013	38.60	38.60	0.00	0.00	0
16 Dec 2013	38.60	38.60	0.00	0.00	0
17 Dec 2013	38.60	38.60	0.00	0.00	0
18 Dec 2013	38.60	38.60	0.00	0.00	0
19 Dec 2013	38.60	38.60	0.00	0.00	0
20 Dec 2013	38.60	38.60	0.00	0.00	0
23 Dec 2013	38.60	38.60	0.00	0.00	0
24 Dec 2013	38.60	38.60	0.00	0.00	0
27 Dec 2013	38.60	38.60	0.00	0.00	0
30 Dec 2013	38.60	38.60	0.00	0.00	0
31 Dec 2013	38.60	38.60	0.00	0.00	0
02 Jan 2014	38.60	38.60	0.00	0.00	0
03 Jan 2014	38.60	38.60	0.00	0.00	0
07 Jan 2014	38.60	38.60	0.00	0.00	0
08 Jan 2014	38.60	38.60	0.00	0.00	0
09 Jan 2014	38.60	38.60	0.00	0.00	0
10 Jan 2014	38.60	38.60	0.00	0.00	0
13 Jan 2014	38.60	38.60	0.00	0.00	0
14 Jan 2014	38.60	38.60	0.00	0.00	0
15 Jan 2014	38.60	38.60	0.00	0.00	0
16 Jan 2014	38.60	38.60	0.00	0.00	0
17 Jan 2014	38.60	38.60	0.00	0.00	0
20 Jan 2014	38.60	38.60	0.00	0.00	0
21 Jan 2014	38.60	38.60	0.00	0.00	0
22 Jan 2014	38.60	38.60	0.00	0.00	0
23 Jan 2014	38.60	38.60	0.00	0.00	0
24 Jan 2014	38.60	38.60	0.00	0.00	0
27 Jan 2014	38.60	38.60	0.00	0.00	0
28 Jan 2014	38.60	38.60	0.00	0.00	0
29 Jan 2014	38.60	38.60	0.00	0.00	0
30 Jan 2014	38.60	38.60	0.00	0.00	0
31 Jan 2014	38.60	38.60	0.00	0.00	0
04 Feb 2014	38.49	38.49	0.00	0.00	0
05 Feb 2014	38.49	38.49	0.00	0.00	0
06 Feb 2014	38.49	38.49	0.00	0.00	0
07 Feb 2014	38.49	38.49	0.00	0.00	0
10 Feb 2014	38.49	38.49	0.00	0.00	0
11 Feb 2014	38.49	38.49	0.00	0.00	0
12 Feb 2014	38.49	38.49	0.00	0.00	0
13 Feb 2014	38.49	38.49	0.00	0.00	0
14 Feb 2014	38.49	38.49	0.00	0.00	0
17 Feb 2014	38.49	38.49	0.00	0.00	0
18 Feb 2014	38.49	38.49	0.00	0.00	0
19 Feb 2014	38.49	38.49	0.00	0.00	0
20 Feb 2014	38.49	38.49	0.00	0.00	0
21 Feb 2014	38.49	38.49	0.00	0.00	0
24 Feb 2014	38.49	38.49	0.00	0.00	0
25 Feb 2014	38.49	38.49	0.00	0.00	0
26 Feb 2014	38.49	38.49	0.00	0.00	0
27 Feb 2014	38.49	38.49	0.00	0.00	0
28 Feb 2014	38.49	38.49	0.00	0.00	0
05 Mar 2014	38.49	38.49	0.00	0.00	0
06 Mar 2014	38.49	38.49	0.00	0.00	0
07 Mar 2014	38.49	38.49	0.00	0.00	0
10 Mar 2014	38.49	38.49	0.00	0.00	0
11 Mar 2014	38.49	38.49	0.00	0.00	0
12 Mar 2014	38.49	38.49	0.00	0.00	0
13 Mar 2014	38.49	38.49	0.00	0.00	0
14 Mar 2014	38.49	38.49	0.00	0.00	0
17 Mar 2014	38.49	38.49	0.00	0.00	0
18 Mar 2014	38.49	38.49	0.00	0.00	0
19 Mar 2014	38.49	38.49	0.00	0.00	0
20 Mar 2014	38.49	38.49	0.00	0.00	0
21 Mar 2014	38.49	38.49	0.00	0.00	0
25 Mar 2014	38.30	38.30	0.00	0.00	0
26 Mar 2014	38.30	38.30	0.00	0.00	0
01 Apr 2014	38.49	38.49	0.00	0.00	0
02 Apr 2014	38.49	38.49	0.00	0.00	0
03 Apr 2014	38.49	38.49	0.00	0.00	0
04 Apr 2014	38.49	38.49	0.00	0.00	0
07 Apr 2014	38.49	38.49	0.00	0.00	0
08 Apr 2014	38.49	38.49	0.00	0.00	0
09 Apr 2014	38.49	38.49	0.00	0.00	0
10 Apr 2014	38.49	38.49	0.00	0.00	0
11 Apr 2014	38.49	38.49	0.00	0.00	0
15 Apr 2014	38.49	38.49	0.00	0.00	0
16 Apr 2014	38.49	38.49	0.00	0.00	0
17 Apr 2014	38.49	38.49	0.00	0.00	0
22 Apr 2014	38.49	38.49	0.00	0.00	0
23 Apr 2014	38.49	38.49	0.00	0.00	0
24 Apr 2014	38.49	38.49	0.00	0.00	0
28 Apr 2014	38.40	38.40	0.00	0.00	0
29 Apr 2014	38.40	38.40	0.00	0.00	0
05 May 2014	38.49	38.49	0.00	0.00	0
06 May 2014	38.49	38.49	0.00	0.00	0
07 May 2014	38.49	38.49	0.00	0.00	0
08 May 2014	38.49	38.49	0.00	0.00	0
12 May 2014	38.50	38.50	0.00	0.00	0
14 May 2014	38.60	38.60	0.00	0.00	0
16 May 2014	38.60	38.60	0.00	0.00	0
19 May 2014	38.60	38.60	0.00	0.00	0
20 May 2014	38.60	38.60	0.00	0.00	0
21 May 2014	38.60	38.60	0.00	0.00	0
22 May 2014	38.60	38.60	0.00	0.00	0
23 May 2014	38.60	38.60	0.00	0.00	0
26 May 2014	38.60	38.60	0.00	0.00	0
28 May 2014	38.62	38.62	0.00	0.00	0
30 May 2014	38.62	38.62	0.00	0.00	0
03 Jun 2014	38.62	38.62	0.00	0.00	0
04 Jun 2014	38.62	38.62	0.00	0.00	0
05 Jun 2014	38.62	38.62	0.00	0.00	0
06 Jun 2014	38.62	38.62	0.00	0.00	0
09 Jun 2014	38.62	38.62	0.00	0.00	0
12 Jun 2014	39.00	39.00	0.00	0.00	0
16 Jun 2014	39.02	39.02	0.00	0.00	0
17 Jun 2014	39.02	39.02	0.00	0.00	0
18 Jun 2014	39.02	39.02	0.00	0.00	0
24 Jun 2014	39.03	39.03	0.00	0.00	0
25 Jun 2014	39.03	39.03	0.00	0.00	0
26 Jun 2014	39.03	39.03	0.00	0.00	0
30 Jun 2014	39.03	39.03	0.00	0.00	0
01 Jul 2014	39.03	39.03	0.00	0.00	0
02 Jul 2014	39.03	39.03	0.00	0.00	0
03 Jul 2014	39.03	39.03	0.00	0.00	0
04 Jul 2014	39.03	39.03	0.00	0.00	0
07 Jul 2014	39.03	39.03	0.00	0.00	0
08 Jul 2014	39.03	39.03	0.00	0.00	0
09 Jul 2014	39.03	39.03	0.00	0.00	0
11 Jul 2014	39.04	39.04	0.00	0.00	0
14 Jul 2014	39.04	39.04	0.00	0.00	0
15 Jul 2014	39.04	39.04	0.00	0.00	0
16 Jul 2014	39.04	39.04	0.00	0.00	0
18 Jul 2014	39.06	39.06	0.00	0.00	0
22 Jul 2014	39.07	39.07	0.00	0.00	0
23 Jul 2014	39.07	39.07	0.00	0.00	0
25 Jul 2014	39.09	39.09	0.00	0.00	0
30 Jul 2014	39.10	39.10	0.00	0.00	0
04 Aug 2014	39.11	39.11	0.00	0.00	0
06 Aug 2014	39.11	39.11	0.00	0.00	0
07 Aug 2014	39.11	39.11	0.00	0.00	0
11 Aug 2014	39.11	39.11	0.00	0.00	0
12 Aug 2014	39.11	39.11	0.00	0.00	0
13 Aug 2014	39.11	39.11	0.00	0.00	0
15 Aug 2014	39.11	39.11	0.00	0.00	0
18 Aug 2014	39.11	39.11	0.00	0.00	0
19 Aug 2014	39.11	39.11	0.00	0.00	0
20 Aug 2014	39.11	39.11	0.00	0.00	0
21 Aug 2014	39.11	39.11	0.00	0.00	0
22 Aug 2014	39.11	39.11	0.00	0.00	0
25 Aug 2014	39.11	39.11	0.00	0.00	0
26 Aug 2014	39.11	39.11	0.00	0.00	0
27 Aug 2014	39.11	39.11	0.00	0.00	0
28 Aug 2014	39.11	39.11	0.00	0.00	0
29 Aug 2014	39.11	39.11	0.00	0.00	0
02 Sep 2014	39.11	39.11	0.00	0.00	0
03 Sep 2014	39.11	39.11	0.00	0.00	0
05 Sep 2014	39.21	39.21	0.00	0.00	0
08 Sep 2014	39.21	39.21	0.00	0.00	0
09 Sep 2014	39.21	39.21	0.00	0.00	0
10 Sep 2014	39.21	39.21	0.00	0.00	0
11 Sep 2014	39.21	39.21	0.00	0.00	0
18 Sep 2014	39.34	39.34	0.00	0.00	0
19 Sep 2014	39.34	39.34	0.00	0.00	0
22 Sep 2014	39.34	39.34	0.00	0.00	0
23 Sep 2014	39.34	39.34	0.00	0.00	0
25 Sep 2014	39.34	39.34	0.00	0.00	0
26 Sep 2014	39.34	39.34	0.00	0.00	0
29 Sep 2014	39.34	39.34	0.00	0.00	0
01 Oct 2014	39.37	39.37	0.00	0.00	0
02 Oct 2014	39.37	39.37	0.00	0.00	0
03 Oct 2014	39.37	39.37	0.00	0.00	0
06 Oct 2014	39.37	39.37	0.00	0.00	0
07 Oct 2014	39.37	39.37	0.00	0.00	0
09 Oct 2014	39.38	39.38	0.00	0.00	0
10 Oct 2014	39.38	39.38	0.00	0.00	0
13 Oct 2014	39.38	39.38	0.00	0.00	0
14 Oct 2014	39.38	39.38	0.00	0.00	0
16 Oct 2014	39.40	39.40	0.00	0.00	0
17 Oct 2014	39.40	39.40	0.00	0.00	0
20 Oct 2014	39.40	39.40	0.00	0.00	0
21 Oct 2014	39.40	39.40	0.00	0.00	0
22 Oct 2014	39.40	39.40	0.00	0.00	0
27 Oct 2014	39.41	39.41	0.00	0.00	0
28 Oct 2014	39.41	39.41	0.00	0.00	0
29 Oct 2014	39.41	39.41	0.00	0.00	0
30 Oct 2014	39.41	39.41	0.00	0.00	0
03 Nov 2014	39.42	39.42	0.00	0.00	0
04 Nov 2014	39.42	39.42	0.00	0.00	0
05 Nov 2014	39.42	39.42	0.00	0.00	0
06 Nov 2014	39.42	39.42	0.00	0.00	0
07 Nov 2014	39.42	39.42	0.00	0.00	0
10 Nov 2014	39.42	39.42	0.00	0.00	0
11 Nov 2014	39.42	39.42	0.00	0.00	0
12 Nov 2014	39.42	39.42	0.00	0.00	0
13 Nov 2014	39.42	39.42	0.00	0.00	0
14 Nov 2014	39.42	39.42	0.00	0.00	0
17 Nov 2014	39.42	39.42	0.00	0.00	0
18 Nov 2014	39.42	39.42	0.00	0.00	0
19 Nov 2014	39.42	39.42	0.00	0.00	0
21 Nov 2014	39.41	39.41	0.00	0.00	0
24 Nov 2014	39.41	39.41	0.00	0.00	0
25 Nov 2014	39.41	39.41	0.00	0.00	0
26 Nov 2014	39.41	39.41	0.00	0.00	0
28 Nov 2014	39.42	39.42	0.00	0.00	0
01 Dec 2014	39.42	39.42	0.00	0.00	0
02 Dec 2014	39.42	39.42	0.00	0.00	0
03 Dec 2014	39.42	39.42	0.00	0.00	0
05 Dec 2014	39.43	39.43	0.00	0.00	0
09 Dec 2014	39.42	39.42	0.00	0.00	0
10 Dec 2014	39.42	39.42	0.00	0.00	0
11 Dec 2014	39.42	39.42	0.00	0.00	0
15 Dec 2014	39.44	39.44	0.00	0.00	0
16 Dec 2014	39.44	39.44	0.00	0.00	0
18 Dec 2014	39.45	39.45	0.00	0.00	0
19 Dec 2014	39.45	39.45	0.00	0.00	0
22 Dec 2014	39.45	39.45	0.00	0.00	0
23 Dec 2014	39.45	39.45	0.00	0.00	0
24 Dec 2014	39.45	39.45	0.00	0.00	0
30 Dec 2014	39.45	39.45	0.00	0.00	0
31 Dec 2014	39.45	39.45	0.00	0.00	0
02 Jan 2015	39.45	39.45	0.00	0.00	0
07 Jan 2015	39.45	39.45	0.00	0.00	0
09 Jan 2015	39.46	39.46	0.00	0.00	0
12 Jan 2015	39.46	39.46	0.00	0.00	0
13 Jan 2015	39.46	39.46	0.00	0.00	0
14 Jan 2015	39.46	39.46	0.00	0.00	0
15 Jan 2015	39.46	39.46	0.00	0.00	0
16 Jan 2015	39.46	39.46	0.00	0.00	0
19 Jan 2015	39.46	39.46	0.00	0.00	0
20 Jan 2015	39.46	39.46	0.00	0.00	0
21 Jan 2015	39.46	39.46	0.00	0.00	0
22 Jan 2015	39.46	39.46	0.00	0.00	0
27 Jan 2015	38.90	38.90	0.00	0.00	0
02 Feb 2015	38.90	38.90	0.00	0.00	0
03 Feb 2015	38.90	38.90	0.00	0.00	0
04 Feb 2015	38.90	38.90	0.00	0.00	0
05 Feb 2015	38.90	38.90	0.00	0.00	0
06 Feb 2015	38.90	38.90	0.00	0.00	0
09 Feb 2015	38.90	38.90	0.00	0.00	0
10 Feb 2015	38.90	38.90	0.00	0.00	0
11 Feb 2015	38.90	38.90	0.00	0.00	0
12 Feb 2015	38.90	38.90	0.00	0.00	0
13 Feb 2015	38.90	38.90	0.00	0.00	0
18 Feb 2015	38.90	38.90	0.00	0.00	0
19 Feb 2015	38.90	38.90	0.00	0.00	0
20 Feb 2015	38.90	38.90	0.00	0.00	0
23 Feb 2015	38.90	38.90	0.00	0.00	0
24 Feb 2015	38.90	38.90	0.00	0.00	0
26 Feb 2015	38.90	38.90	0.00	0.00	0
02 Mar 2015	38.91	38.91	0.00	0.00	0
03 Mar 2015	38.91	38.91	0.00	0.00	0
04 Mar 2015	38.91	38.91	0.00	0.00	0
05 Mar 2015	38.91	38.91	0.00	0.00	0
06 Mar 2015	38.91	38.91	0.00	0.00	0
09 Mar 2015	38.91	38.91	0.00	0.00	0
10 Mar 2015	38.91	38.91	0.00	0.00	0
11 Mar 2015	38.91	38.91	0.00	0.00	0
12 Mar 2015	38.91	38.91	0.00	0.00	0
16 Mar 2015	38.95	38.95	0.00	0.00	0
17 Mar 2015	38.95	38.95	0.00	0.00	0
18 Mar 2015	38.95	38.95	0.00	0.00	0
19 Mar 2015	38.95	38.95	0.00	0.00	0
20 Mar 2015	38.95	38.95	0.00	0.00	0
23 Mar 2015	38.95	38.95	0.00	0.00	0
24 Mar 2015	38.95	38.95	0.00	0.00	0
25 Mar 2015	38.95	38.95	0.00	0.00	0
26 Mar 2015	38.95	38.95	0.00	0.00	0
27 Mar 2015	38.95	38.95	0.00	0.00	0
31 Mar 2015	38.95	38.95	0.00	0.00	0
01 Apr 2015	38.95	38.95	0.00	0.00	0
02 Apr 2015	38.95	38.95	0.00	0.00	0
07 Apr 2015	38.95	38.95	0.00	0.00	0
08 Apr 2015	38.95	38.95	0.00	0.00	0
09 Apr 2015	38.95	38.95	0.00	0.00	0
10 Apr 2015	38.95	38.95	0.00	0.00	0
13 Apr 2015	38.95	38.95	0.00	0.00	0
14 Apr 2015	38.95	38.95	0.00	0.00	0
15 Apr 2015	38.95	38.95	0.00	0.00	0
17 Apr 2015	38.95	38.95	0.00	0.00	0
20 Apr 2015	38.95	38.95	0.00	0.00	0
21 Apr 2015	38.95	38.95	0.00	0.00	0
22 Apr 2015	38.95	38.95	0.00	0.00	0
23 Apr 2015	38.95	38.95	0.00	0.00	0
24 Apr 2015	38.95	38.95	0.00	0.00	0
28 Apr 2015	38.95	38.95	0.00	0.00	0
29 Apr 2015	38.95	38.95	0.00	0.00	0
30 Apr 2015	38.95	38.95	0.00	0.00	0
05 May 2015	38.90	38.90	0.00	0.00	0
06 May 2015	38.90	38.90	0.00	0.00	0
07 May 2015	38.90	38.90	0.00	0.00	0
08 May 2015	38.90	38.90	0.00	0.00	0
13 May 2015	38.91	38.91	0.00	0.00	0
14 May 2015	38.91	38.91	0.00	0.00	0
15 May 2015	38.91	38.91	0.00	0.00	0
18 May 2015	38.91	38.91	0.00	0.00	0
21 May 2015	38.92	38.92	0.00	0.00	0
22 May 2015	38.92	38.92	0.00	0.00	0
25 May 2015	38.92	38.92	0.00	0.00	0
26 May 2015	38.92	38.92	0.00	0.00	0
27 May 2015	38.92	38.92	0.00	0.00	0
28 May 2015	38.92	38.92	0.00	0.00	0
01 Jun 2015	38.92	38.92	0.00	0.00	0
02 Jun 2015	38.92	38.92	0.00	0.00	0
03 Jun 2015	38.92	38.92	0.00	0.00	0
05 Jun 2015	38.92	38.92	0.00	0.00	0
09 Jun 2015	38.95	38.95	0.00	0.00	0
10 Jun 2015	38.95	38.95	0.00	0.00	0
11 Jun 2015	38.95	38.95	0.00	0.00	0
12 Jun 2015	38.95	38.95	0.00	0.00	0
16 Jun 2015	38.94	38.94	0.00	0.00	0
22 Jun 2015	38.91	38.91	0.00	0.00	0
23 Jun 2015	38.91	38.91	0.00	0.00	0
24 Jun 2015	38.91	38.91	0.00	0.00	0
25 Jun 2015	38.91	38.91	0.00	0.00	0
26 Jun 2015	38.91	38.91	0.00	0.00	0
29 Jun 2015	38.91	38.91	0.00	0.00	0
30 Jun 2015	38.91	38.91	0.00	0.00	0
01 Jul 2015	38.91	38.91	0.00	0.00	0
03 Jul 2015	38.95	38.95	0.00	0.00	0
06 Jul 2015	38.95	38.95	0.00	0.00	0
07 Jul 2015	38.95	38.95	0.00	0.00	0
08 Jul 2015	38.95	38.95	0.00	0.00	0
09 Jul 2015	38.95	38.95	0.00	0.00	0
10 Jul 2015	38.95	38.95	0.00	0.00	0
13 Jul 2015	38.95	38.95	0.00	0.00	0
14 Jul 2015	38.95	38.95	0.00	0.00	0
15 Jul 2015	38.95	38.95	0.00	0.00	0
16 Jul 2015	38.95	38.95	0.00	0.00	0
17 Jul 2015	38.95	38.95	0.00	0.00	0
20 Jul 2015	38.95	38.95	0.00	0.00	0
21 Jul 2015	38.95	38.95	0.00	0.00	0
22 Jul 2015	38.95	38.95	0.00	0.00	0
23 Jul 2015	38.95	38.95	0.00	0.00	0
27 Jul 2015	38.95	38.95	0.00	0.00	0
28 Jul 2015	38.95	38.95	0.00	0.00	0
29 Jul 2015	38.95	38.95	0.00	0.00	0
30 Jul 2015	38.95	38.95	0.00	0.00	0
31 Jul 2015	38.95	38.95	0.00	0.00	0
03 Aug 2015	38.95	38.95	0.00	0.00	0
04 Aug 2015	38.95	38.95	0.00	0.00	0
05 Aug 2015	38.95	38.95	0.00	0.00	0
06 Aug 2015	38.95	38.95	0.00	0.00	0
07 Aug 2015	38.95	38.95	0.00	0.00	0
10 Aug 2015	38.95	38.95	0.00	0.00	0
11 Aug 2015	38.95	38.95	0.00	0.00	0
12 Aug 2015	38.95	38.95	0.00	0.00	0
14 Aug 2015	38.95	38.95	0.00	0.00	0
17 Aug 2015	38.95	38.95	0.00	0.00	0
19 Aug 2015	38.95	38.95	0.00	0.00	0
21 Aug 2015	38.95	38.95	0.00	0.00	0
24 Aug 2015	38.95	38.95	0.00	0.00	0
27 Aug 2015	38.94	38.94	0.00	0.00	0
01 Sep 2015	38.94	38.94	0.00	0.00	0
02 Sep 2015	38.94	38.94	0.00	0.00	0
04 Sep 2015	38.94	38.94	0.00	0.00	0
08 Sep 2015	38.94	38.94	0.00	0.00	0
10 Sep 2015	38.94	38.94	0.00	0.00	0
11 Sep 2015	38.94	38.94	0.00	0.00	0
14 Sep 2015	38.94	38.94	0.00	0.00	0
15 Sep 2015	38.94	38.94	0.00	0.00	0
16 Sep 2015	38.94	38.94	0.00	0.00	0
18 Sep 2015	38.94	38.94	0.00	0.00	0
21 Sep 2015	38.94	38.94	0.00	0.00	0
22 Sep 2015	38.94	38.94	0.00	0.00	0
23 Sep 2015	38.94	38.94	0.00	0.00	0
25 Sep 2015	38.94	38.94	0.00	0.00	0
28 Sep 2015	38.94	38.94	0.00	0.00	0
29 Sep 2015	38.94	38.94	0.00	0.00	0
30 Sep 2015	38.94	38.94	0.00	0.00	0
01 Oct 2015	38.94	38.94	0.00	0.00	0
02 Oct 2015	38.94	38.94	0.00	0.00	0
06 Oct 2015	38.93	38.93	0.00	0.00	0
07 Oct 2015	38.93	38.93	0.00	0.00	0
08 Oct 2015	38.93	38.93	0.00	0.00	0
09 Oct 2015	38.93	38.93	0.00	0.00	0
12 Oct 2015	38.93	38.93	0.00	0.00	0
13 Oct 2015	38.93	38.93	0.00	0.00	0
14 Oct 2015	38.93	38.93	0.00	0.00	0
16 Oct 2015	38.94	38.94	0.00	0.00	0
19 Oct 2015	38.94	38.94	0.00	0.00	0
21 Oct 2015	38.95	38.95	0.00	0.00	0
22 Oct 2015	38.95	38.95	0.00	0.00	0
23 Oct 2015	38.95	38.95	0.00	0.00	0
26 Oct 2015	38.95	38.95	0.00	0.00	0
27 Oct 2015	38.95	38.95	0.00	0.00	0
28 Oct 2015	38.95	38.95	0.00	0.00	0
29 Oct 2015	38.95	38.95	0.00	0.00	0
30 Oct 2015	38.95	38.95	0.00	0.00	0
02 Nov 2015	38.95	38.95	0.00	0.00	0
03 Nov 2015	38.95	38.95	0.00	0.00	0
04 Nov 2015	38.95	38.95	0.00	0.00	0
05 Nov 2015	38.95	38.95	0.00	0.00	0
06 Nov 2015	38.95	38.95	0.00	0.00	0
09 Nov 2015	38.95	38.95	0.00	0.00	0
12 Nov 2015	38.95	38.95	0.00	0.00	0
13 Nov 2015	38.95	38.95	0.00	0.00	0
17 Nov 2015	38.96	38.96	0.00	0.00	0
18 Nov 2015	38.96	38.96	0.00	0.00	0
20 Nov 2015	38.98	38.98	0.00	0.00	0
23 Nov 2015	38.98	38.98	0.00	0.00	0
25 Nov 2015	38.96	38.96	0.00	0.00	0
26 Nov 2015	38.96	38.96	0.00	0.00	0
30 Nov 2015	38.96	38.96	0.00	0.00	0
01 Dec 2015	38.96	38.96	0.00	0.00	0
02 Dec 2015	38.96	38.96	0.00	0.00	0
03 Dec 2015	38.96	38.96	0.00	0.00	0
04 Dec 2015	38.96	38.96	0.00	0.00	0
07 Dec 2015	38.96	38.96	0.00	0.00	0
08 Dec 2015	38.96	38.96	0.00	0.00	0
09 Dec 2015	38.96	38.96	0.00	0.00	0
10 Dec 2015	38.96	38.96	0.00	0.00	0
11 Dec 2015	38.96	38.96	0.00	0.00	0
15 Dec 2015	38.96	38.96	0.00	0.00	0
16 Dec 2015	38.96	38.96	0.00	0.00	0
17 Dec 2015	38.96	38.96	0.00	0.00	0
18 Dec 2015	38.96	38.96	0.00	0.00	0
21 Dec 2015	38.96	38.96	0.00	0.00	0
22 Dec 2015	38.96	38.96	0.00	0.00	0
23 Dec 2015	38.96	38.96	0.00	0.00	0
24 Dec 2015	38.96	38.96	0.00	0.00	0
28 Dec 2015	38.96	38.96	0.00	0.00	0
29 Dec 2015	38.96	38.96	0.00	0.00	0
30 Dec 2015	38.96	38.96	0.00	0.00	0
31 Dec 2015	38.96	38.96	0.00	0.00	0
04 Jan 2016	38.96	38.96	0.00	0.00	0
05 Jan 2016	38.96	38.96	0.00	0.00	0
06 Jan 2016	38.96	38.96	0.00	0.00	0
07 Jan 2016	38.96	38.96	0.00	0.00	0
11 Jan 2016	38.96	38.96	0.00	0.00	0
13 Jan 2016	38.96	38.96	0.00	0.00	0
14 Jan 2016	38.96	38.96	0.00	0.00	0
15 Jan 2016	38.96	38.96	0.00	0.00	0
18 Jan 2016	38.96	38.96	0.00	0.00	0
20 Jan 2016	38.96	38.96	0.00	0.00	0
21 Jan 2016	38.96	38.96	0.00	0.00	0
22 Jan 2016	38.96	38.96	0.00	0.00	0
25 Jan 2016	38.96	38.96	0.00	0.00	0
26 Jan 2016	38.96	38.96	0.00	0.00	0
27 Jan 2016	38.96	38.96	0.00	0.00	0
28 Jan 2016	38.96	38.96	0.00	0.00	0
01 Feb 2016	38.96	38.96	0.00	0.00	0
02 Feb 2016	38.96	38.96	0.00	0.00	0
03 Feb 2016	38.96	38.96	0.00	0.00	0
04 Feb 2016	38.96	38.96	0.00	0.00	0
05 Feb 2016	38.96	38.96	0.00	0.00	0
10 Feb 2016	38.96	38.96	0.00	0.00	0
11 Feb 2016	38.96	38.96	0.00	0.00	0
12 Feb 2016	38.96	38.96	0.00	0.00	0
19 Feb 2016	38.96	38.96	0.00	0.00	0
22 Feb 2016	38.96	38.96	0.00	0.00	0
24 Feb 2016	38.95	38.95	0.00	0.00	0
26 Feb 2016	38.95	38.95	0.00	0.00	0
29 Feb 2016	38.95	38.95	0.00	0.00	0
01 Mar 2016	38.95	38.95	0.00	0.00	0
04 Mar 2016	38.95	38.95	0.00	0.00	0
07 Mar 2016	38.95	38.95	0.00	0.00	0
09 Mar 2016	38.95	38.95	0.00	0.00	0
11 Mar 2016	38.95	38.95	0.00	0.00	0
14 Mar 2016	38.95	38.95	0.00	0.00	0
16 Mar 2016	38.95	38.95	0.00	0.00	0
17 Mar 2016	38.95	38.95	0.00	0.00	0
18 Mar 2016	38.95	38.95	0.00	0.00	0
22 Mar 2016	38.95	38.95	0.00	0.00	0
23 Mar 2016	38.95	38.95	0.00	0.00	0
24 Mar 2016	38.95	38.95	0.00	0.00	0
29 Mar 2016	38.95	38.95	0.00	0.00	0
31 Mar 2016	38.95	38.95	0.00	0.00	0
06 Apr 2016	39.50	39.50	0.00	0.00	0
07 Apr 2016	39.50	39.50	0.00	0.00	0
08 Apr 2016	39.50	39.50	0.00	0.00	0
11 Apr 2016	39.50	39.50	0.00	0.00	0
12 Apr 2016	39.50	39.50	0.00	0.00	0
13 Apr 2016	39.50	39.50	0.00	0.00	0
14 Apr 2016	39.50	39.50	0.00	0.00	0
15 Apr 2016	39.50	39.50	0.00	0.00	0
18 Apr 2016	39.50	39.50	0.00	0.00	0
19 Apr 2016	39.50	39.50	0.00	0.00	0
20 Apr 2016	39.50	39.50	0.00	0.00	0
21 Apr 2016	39.50	39.50	0.00	0.00	0
22 Apr 2016	39.50	39.50	0.00	0.00	0
25 Apr 2016	39.50	39.50	0.00	0.00	0
26 Apr 2016	39.50	39.50	0.00	0.00	0
27 Apr 2016	39.50	39.50	0.00	0.00	0
28 Apr 2016	39.50	39.50	0.00	0.00	0
02 May 2016	39.50	39.50	0.00	0.00	0
03 May 2016	39.50	39.50	0.00	0.00	0
04 May 2016	39.50	39.50	0.00	0.00	0
05 May 2016	39.50	39.50	0.00	0.00	0
10 May 2016	39.50	39.50	0.00	0.00	0
11 May 2016	39.50	39.50	0.00	0.00	0
12 May 2016	39.50	39.50	0.00	0.00	0
13 May 2016	39.50	39.50	0.00	0.00	0
16 May 2016	39.50	39.50	0.00	0.00	0
17 May 2016	39.50	39.50	0.00	0.00	0
18 May 2016	39.50	39.50	0.00	0.00	0
19 May 2016	39.50	39.50	0.00	0.00	0
20 May 2016	39.50	39.50	0.00	0.00	0
23 May 2016	39.50	39.50	0.00	0.00	0
25 May 2016	39.50	39.50	0.00	0.00	0
27 May 2016	39.50	39.50	0.00	0.00	0
31 May 2016	39.50	39.50	0.00	0.00	0
01 Jun 2016	39.50	39.50	0.00	0.00	0
02 Jun 2016	39.50	39.50	0.00	0.00	0
06 Jun 2016	39.50	39.50	0.00	0.00	0
08 Jun 2016	39.50	39.50	0.00	0.00	0
09 Jun 2016	39.50	39.50	0.00	0.00	0
10 Jun 2016	39.50	39.50	0.00	0.00	0
13 Jun 2016	39.50	39.50	0.00	0.00	0
14 Jun 2016	39.50	39.50	0.00	0.00	0
15 Jun 2016	39.50	39.50	0.00	0.00	0
16 Jun 2016	39.50	39.50	0.00	0.00	0
17 Jun 2016	39.50	39.50	0.00	0.00	0
21 Jun 2016	39.50	39.50	0.00	0.00	0
22 Jun 2016	39.50	39.50	0.00	0.00	0
24 Jun 2016	40.00	40.00	0.00	0.00	0
27 Jun 2016	40.00	40.00	0.00	0.00	0
28 Jun 2016	40.00	40.00	0.00	0.00	0
29 Jun 2016	40.00	40.00	0.00	0.00	0
30 Jun 2016	40.00	40.00	0.00	0.00	0
01 Jul 2016	40.00	40.00	0.00	0.00	0
04 Jul 2016	40.00	40.00	0.00	0.00	0
05 Jul 2016	40.00	40.00	0.00	0.00	0
07 Jul 2016	40.00	40.00	0.00	0.00	0
08 Jul 2016	40.00	40.00	0.00	0.00	0
11 Jul 2016	40.00	40.00	0.00	0.00	0
13 Jul 2016	40.00	40.00	0.00	0.00	0
14 Jul 2016	40.00	40.00	0.00	0.00	0
18 Jul 2016	39.50	39.50	0.00	0.00	0
20 Jul 2016	40.00	40.00	0.00	0.00	0
21 Jul 2016	40.00	40.00	0.00	0.00	0
22 Jul 2016	40.00	40.00	0.00	0.00	0
25 Jul 2016	40.00	40.00	0.00	0.00	0
27 Jul 2016	40.00	40.00	0.00	0.00	0
28 Jul 2016	40.00	40.00	0.00	0.00	0
29 Jul 2016	40.00	40.00	0.00	0.00	0
02 Aug 2016	40.00	40.00	0.00	0.00	0
04 Aug 2016	40.00	40.00	0.00	0.00	0
09 Aug 2016	40.00	40.00	0.00	0.00	0
10 Aug 2016	40.00	40.00	0.00	0.00	0
11 Aug 2016	40.00	40.00	0.00	0.00	0
12 Aug 2016	40.00	40.00	0.00	0.00	0
15 Aug 2016	40.00	40.00	0.00	0.00	0
18 Aug 2016	40.00	40.00	0.00	0.00	0
19 Aug 2016	40.00	40.00	0.00	0.00	0
22 Aug 2016	40.00	40.00	0.00	0.00	0
23 Aug 2016	40.00	40.00	0.00	0.00	0
24 Aug 2016	40.00	40.00	0.00	0.00	0
25 Aug 2016	40.00	40.00	0.00	0.00	0
30 Aug 2016	40.01	40.01	0.00	0.00	0
01 Sep 2016	40.01	40.01	0.00	0.00	0
02 Sep 2016	40.01	40.01	0.00	0.00	0
05 Sep 2016	40.01	40.01	0.00	0.00	0
06 Sep 2016	40.01	40.01	0.00	0.00	0
07 Sep 2016	40.01	40.01	0.00	0.00	0
08 Sep 2016	40.01	40.01	0.00	0.00	0
09 Sep 2016	40.01	40.01	0.00	0.00	0
13 Sep 2016	40.01	40.01	0.00	0.00	0
14 Sep 2016	40.01	40.01	0.00	0.00	0
15 Sep 2016	40.01	40.01	0.00	0.00	0
19 Sep 2016	40.01	40.01	0.00	0.00	0
21 Sep 2016	40.02	40.02	0.00	0.00	0
22 Sep 2016	40.02	40.02	0.00	0.00	0
26 Sep 2016	40.01	40.01	0.00	0.00	0
29 Sep 2016	40.00	40.00	0.00	0.00	0
30 Sep 2016	40.00	40.00	0.00	0.00	0
03 Oct 2016	40.00	40.00	0.00	0.00	0
04 Oct 2016	40.00	40.00	0.00	0.00	0
05 Oct 2016	40.00	40.00	0.00	0.00	0
10 Oct 2016	40.01	40.01	0.00	0.00	0
11 Oct 2016	40.01	40.01	0.00	0.00	0
12 Oct 2016	40.01	40.01	0.00	0.00	0
13 Oct 2016	40.01	40.01	0.00	0.00	0
14 Oct 2016	40.01	40.01	0.00	0.00	0
17 Oct 2016	40.01	40.01	0.00	0.00	0
18 Oct 2016	40.01	40.01	0.00	0.00	0
20 Oct 2016	40.01	40.01	0.00	0.00	0
21 Oct 2016	40.01	40.01	0.00	0.00	0
24 Oct 2016	40.01	40.01	0.00	0.00	0
25 Oct 2016	40.01	40.01	0.00	0.00	0
26 Oct 2016	40.01	40.01	0.00	0.00	0
27 Oct 2016	40.01	40.01	0.00	0.00	0
28 Oct 2016	40.01	40.01	0.00	0.00	0
31 Oct 2016	40.01	40.01	0.00	0.00	0
01 Nov 2016	40.01	40.01	0.00	0.00	0
02 Nov 2016	40.01	40.01	0.00	0.00	0
03 Nov 2016	40.01	40.01	0.00	0.00	0
04 Nov 2016	40.01	40.01	0.00	0.00	0
07 Nov 2016	40.01	40.01	0.00	0.00	0
08 Nov 2016	40.01	40.01	0.00	0.00	0
09 Nov 2016	40.01	40.01	0.00	0.00	0
10 Nov 2016	40.01	40.01	0.00	0.00	0
15 Nov 2016	40.01	40.01	0.00	0.00	0
16 Nov 2016	40.01	40.01	0.00	0.00	0
17 Nov 2016	40.01	40.01	0.00	0.00	0
18 Nov 2016	40.01	40.01	0.00	0.00	0
21 Nov 2016	40.01	40.01	0.00	0.00	0
22 Nov 2016	40.01	40.01	0.00	0.00	0
23 Nov 2016	40.01	40.01	0.00	0.00	0
24 Nov 2016	40.01	40.01	0.00	0.00	0
25 Nov 2016	40.01	40.01	0.00	0.00	0
28 Nov 2016	40.01	40.01	0.00	0.00	0
29 Nov 2016	40.01	40.01	0.00	0.00	0
30 Nov 2016	40.01	40.01	0.00	0.00	0
01 Dec 2016	40.01	40.01	0.00	0.00	0
02 Dec 2016	40.01	40.01	0.00	0.00	0
05 Dec 2016	40.01	40.01	0.00	0.00	0
06 Dec 2016	40.01	40.01	0.00	0.00	0
08 Dec 2016	40.00	40.00	0.00	0.00	0
09 Dec 2016	40.00	40.00	0.00	0.00	0
12 Dec 2016	40.00	40.00	0.00	0.00	0
14 Dec 2016	40.10	40.10	0.00	0.00	0
15 Dec 2016	40.10	40.10	0.00	0.00	0
16 Dec 2016	40.10	40.10	0.00	0.00	0
19 Dec 2016	40.10	40.10	0.00	0.00	0
20 Dec 2016	40.10	40.10	0.00	0.00	0
21 Dec 2016	40.10	40.10	0.00	0.00	0
22 Dec 2016	40.10	40.10	0.00	0.00	0
23 Dec 2016	40.10	40.10	0.00	0.00	0
28 Dec 2016	40.10	40.10	0.00	0.00	0
29 Dec 2016	40.10	40.10	0.00	0.00	0
30 Dec 2016	40.10	40.10	0.00	0.00	0
03 Jan 2017	40.10	40.10	0.00	0.00	0
04 Jan 2017	40.10	40.10	0.00	0.00	0
05 Jan 2017	40.10	40.10	0.00	0.00	0
06 Jan 2017	40.10	40.10	0.00	0.00	0
09 Jan 2017	40.10	40.10	0.00	0.00	0
10 Jan 2017	40.10	40.10	0.00	0.00	0
11 Jan 2017	40.10	40.10	0.00	0.00	0
12 Jan 2017	40.10	40.10	0.00	0.00	0
13 Jan 2017	40.10	40.10	0.00	0.00	0
16 Jan 2017	40.10	40.10	0.00	0.00	0
17 Jan 2017	40.10	40.10	0.00	0.00	0
18 Jan 2017	40.10	40.10	0.00	0.00	0
19 Jan 2017	40.10	40.10	0.00	0.00	0
20 Jan 2017	40.10	40.10	0.00	0.00	0
23 Jan 2017	40.10	40.10	0.00	0.00	0
24 Jan 2017	40.10	40.10	0.00	0.00	0
25 Jan 2017	40.10	40.10	0.00	0.00	0
26 Jan 2017	40.10	40.10	0.00	0.00	0
27 Jan 2017	40.10	40.10	0.00	0.00	0
30 Jan 2017	40.10	40.10	0.00	0.00	0
31 Jan 2017	40.10	40.10	0.00	0.00	0
01 Feb 2017	40.10	40.10	0.00	0.00	0
02 Feb 2017	40.10	40.10	0.00	0.00	0
03 Feb 2017	40.10	40.10	0.00	0.00	0
22 Dec 2020	39.97	39.97	0.00	0.00	0
24 Dec 2020	40.00	40.00	0.00	0.00	0
28 Dec 2020	40.00	40.00	0.00	0.00	0
29 Dec 2020	40.00	40.00	0.00	0.00	0
31 Dec 2020	39.97	39.97	0.00	0.00	0
04 Jan 2021	39.97	39.97	0.00	0.00	0
06 Jan 2021	39.96	39.96	0.00	0.00	0
08 Jan 2021	40.00	40.00	0.00	0.00	0
11 Jan 2021	40.00	40.00	0.00	0.00	0
12 Jan 2021	40.00	40.00	0.00	0.00	0
13 Jan 2021	40.00	40.00	0.00	0.00	0
14 Jan 2021	40.00	40.00	0.00	0.00	0
15 Jan 2021	40.00	40.00	0.00	0.00	0
18 Jan 2021	40.00	40.00	0.00	0.00	0
19 Jan 2021	40.00	40.00	0.00	0.00	0
20 Jan 2021	40.00	40.00	0.00	0.00	0
21 Jan 2021	40.00	40.00	0.00	0.00	0
22 Jan 2021	40.00	40.00	0.00	0.00	0
25 Jan 2021	40.00	40.00	0.00	0.00	0
27 Jan 2021	39.00	39.00	0.00	0.00	0
01 Feb 2021	39.00	39.00	0.00	0.00	0
02 Feb 2021	39.00	39.00	0.00	0.00	0
03 Feb 2021	39.00	39.00	0.00	0.00	0
04 Feb 2021	39.00	39.00	0.00	0.00	0
08 Feb 2021	40.00	40.00	0.00	0.00	0
09 Feb 2021	40.00	40.00	0.00	0.00	0
15 Feb 2021	40.00	40.00	0.00	0.00	0
16 Feb 2021	40.00	40.00	0.00	0.00	0
17 Feb 2021	40.00	40.00	0.00	0.00	0
19 Feb 2021	40.04	40.04	0.00	0.00	0
23 Feb 2021	40.50	40.50	0.00	0.00	0
24 Feb 2021	40.50	40.50	0.00	0.00	0
25 Feb 2021	40.50	40.50	0.00	0.00	0
26 Feb 2021	40.50	40.50	0.00	0.00	0
01 Mar 2021	40.50	40.50	0.00	0.00	0
03 Mar 2021	40.50	40.50	0.00	0.00	0
04 Mar 2021	40.50	40.50	0.00	0.00	0
05 Mar 2021	40.50	40.50	0.00	0.00	0
08 Mar 2021	40.50	40.50	0.00	0.00	0
09 Mar 2021	40.50	40.50	0.00	0.00	0
10 Mar 2021	40.50	40.50	0.00	0.00	0
11 Mar 2021	40.50	40.50	0.00	0.00	0
12 Mar 2021	40.50	40.50	0.00	0.00	0
17 Mar 2021	40.53	40.53	0.00	0.00	0
18 Mar 2021	40.53	40.53	0.00	0.00	0
19 Mar 2021	40.53	40.53	0.00	0.00	0
22 Mar 2021	40.53	40.53	0.00	0.00	0
23 Mar 2021	40.53	40.53	0.00	0.00	0
24 Mar 2021	40.53	40.53	0.00	0.00	0
26 Mar 2021	40.00	40.00	0.00	0.00	0
29 Mar 2021	40.00	40.00	0.00	0.00	0
31 Mar 2021	40.00	40.00	0.00	0.00	0
01 Apr 2021	40.00	40.00	0.00	0.00	0
06 Apr 2021	40.00	40.00	0.00	0.00	0
07 Apr 2021	40.00	40.00	0.00	0.00	0
08 Apr 2021	40.00	40.00	0.00	0.00	0
09 Apr 2021	40.00	40.00	0.00	0.00	0
12 Apr 2021	40.00	40.00	0.00	0.00	0
13 Apr 2021	40.00	40.00	0.00	0.00	0
14 Apr 2021	40.00	40.00	0.00	0.00	0
16 Apr 2021	40.01	40.01	0.00	0.00	0
19 Apr 2021	40.01	40.01	0.00	0.00	0
20 Apr 2021	40.01	40.01	0.00	0.00	0
21 Apr 2021	40.01	40.01	0.00	0.00	0
22 Apr 2021	40.01	40.01	0.00	0.00	0
23 Apr 2021	40.01	40.01	0.00	0.00	0
26 Apr 2021	40.01	40.01	0.00	0.00	0
27 Apr 2021	40.01	40.01	0.00	0.00	0
28 Apr 2021	40.01	40.01	0.00	0.00	0
29 Apr 2021	40.01	40.01	0.00	0.00	0
30 Apr 2021	40.01	40.01	0.00	0.00	0
03 May 2021	40.01	40.01	0.00	0.00	0
04 May 2021	40.01	40.01	0.00	0.00	0
05 May 2021	40.01	40.01	0.00	0.00	0
06 May 2021	40.01	40.01	0.00	0.00	0
07 May 2021	40.01	40.01	0.00	0.00	0
11 May 2021	41.00	41.00	0.00	0.00	0
12 May 2021	41.00	41.00	0.00	0.00	0
14 May 2021	41.00	41.00	0.00	0.00	0
17 May 2021	41.00	41.00	0.00	0.00	0
18 May 2021	41.00	41.00	0.00	0.00	0
20 May 2021	41.00	41.00	0.00	0.00	0
21 May 2021	41.00	41.00	0.00	0.00	0
24 May 2021	41.00	41.00	0.00	0.00	0
25 May 2021	41.00	41.00	0.00	0.00	0
26 May 2021	41.00	41.00	0.00	0.00	0
27 May 2021	41.00	41.00	0.00	0.00	0
28 May 2021	41.00	41.00	0.00	0.00	0
01 Jun 2021	41.00	41.00	0.00	0.00	0
02 Jun 2021	41.00	41.00	0.00	0.00	0
04 Jun 2021	41.00	41.00	0.00	0.00	0
07 Jun 2021	41.00	41.00	0.00	0.00	0
08 Jun 2021	41.00	41.00	0.00	0.00	0
09 Jun 2021	41.00	41.00	0.00	0.00	0
10 Jun 2021	41.00	41.00	0.00	0.00	0
16 Jun 2021	41.47	41.47	0.00	0.00	0
18 Jun 2021	41.00	41.00	0.00	0.00	0
21 Jun 2021	41.00	41.00	0.00	0.00	0
22 Jun 2021	41.00	41.00	0.00	0.00	0
23 Jun 2021	41.00	41.00	0.00	0.00	0
24 Jun 2021	41.00	41.00	0.00	0.00	0
29 Jun 2021	41.50	41.50	0.00	0.00	0
30 Jun 2021	41.50	41.50	0.00	0.00	0
01 Jul 2021	41.50	41.50	0.00	0.00	0
02 Jul 2021	41.50	41.50	0.00	0.00	0
05 Jul 2021	41.50	41.50	0.00	0.00	0
06 Jul 2021	41.50	41.50	0.00	0.00	0
07 Jul 2021	41.50	41.50	0.00	0.00	0
08 Jul 2021	41.50	41.50	0.00	0.00	0
09 Jul 2021	41.50	41.50	0.00	0.00	0
12 Jul 2021	41.50	41.50	0.00	0.00	0
13 Jul 2021	41.50	41.50	0.00	0.00	0
14 Jul 2021	41.50	41.50	0.00	0.00	0
15 Jul 2021	41.50	41.50	0.00	0.00	0
19 Jul 2021	41.50	41.50	0.00	0.00	0
20 Jul 2021	41.50	41.50	0.00	0.00	0
22 Jul 2021	41.06	41.06	0.00	0.00	0
26 Jul 2021	41.00	41.00	0.00	0.00	0
27 Jul 2021	41.00	41.00	0.00	0.00	0
28 Jul 2021	41.00	41.00	0.00	0.00	0
29 Jul 2021	41.00	41.00	0.00	0.00	0
30 Jul 2021	41.00	41.00	0.00	0.00	0
03 Aug 2021	41.00	41.00	0.00	0.00	0
04 Aug 2021	41.00	41.00	0.00	0.00	0
05 Aug 2021	41.00	41.00	0.00	0.00	0
06 Aug 2021	41.00	41.00	0.00	0.00	0
09 Aug 2021	41.00	41.00	0.00	0.00	0
10 Aug 2021	41.00	41.00	0.00	0.00	0
11 Aug 2021	41.00	41.00	0.00	0.00	0
16 Aug 2021	41.50	41.50	0.00	0.00	0
19 Aug 2021	41.04	41.04	0.00	0.00	0
20 Aug 2021	41.04	41.04	0.00	0.00	0
23 Aug 2021	41.04	41.04	0.00	0.00	0
24 Aug 2021	41.04	41.04	0.00	0.00	0
26 Aug 2021	41.01	41.01	0.00	0.00	0
30 Aug 2021	41.04	41.04	0.00	0.00	0
02 Sep 2021	41.04	41.04	0.00	0.00	0
06 Sep 2021	41.00	41.00	0.00	0.00	0
07 Sep 2021	41.00	41.00	0.00	0.00	0
08 Sep 2021	41.00	41.00	0.00	0.00	0
13 Sep 2021	41.00	41.00	0.00	0.00	0
14 Sep 2021	41.00	41.00	0.00	0.00	0
15 Sep 2021	41.00	41.00	0.00	0.00	0
17 Sep 2021	41.02	41.02	0.00	0.00	0
20 Sep 2021	41.02	41.02	0.00	0.00	0
27 Sep 2021	41.34	41.34	0.00	0.00	0
28 Sep 2021	41.34	41.34	0.00	0.00	0
29 Sep 2021	41.34	41.34	0.00	0.00	0
30 Sep 2021	41.34	41.34	0.00	0.00	0
01 Oct 2021	41.34	41.34	0.00	0.00	0
04 Oct 2021	41.34	41.34	0.00	0.00	0
06 Oct 2021	41.01	41.01	0.00	0.00	0
07 Oct 2021	41.01	41.01	0.00	0.00	0
08 Oct 2021	41.01	41.01	0.00	0.00	0
12 Oct 2021	41.00	41.00	0.00	0.00	0
13 Oct 2021	41.00	41.00	0.00	0.00	0
14 Oct 2021	41.00	41.00	0.00	0.00	0
15 Oct 2021	41.00	41.00	0.00	0.00	0
18 Oct 2021	41.00	41.00	0.00	0.00	0
20 Oct 2021	41.00	41.00	0.00	0.00	0
21 Oct 2021	41.00	41.00	0.00	0.00	0
22 Oct 2021	41.00	41.00	0.00	0.00	0
26 Oct 2021	41.00	41.00	0.00	0.00	0
27 Oct 2021	41.00	41.00	0.00	0.00	0
28 Oct 2021	41.00	41.00	0.00	0.00	0
01 Nov 2021	41.00	41.00	0.00	0.00	0
03 Nov 2021	41.00	41.00	0.00	0.00	0
05 Nov 2021	41.00	41.00	0.00	0.00	0
08 Nov 2021	41.00	41.00	0.00	0.00	0
09 Nov 2021	41.00	41.00	0.00	0.00	0
10 Nov 2021	41.00	41.00	0.00	0.00	0
11 Nov 2021	41.00	41.00	0.00	0.00	0
15 Nov 2021	41.00	41.00	0.00	0.00	0
16 Nov 2021	41.00	41.00	0.00	0.00	0
17 Nov 2021	41.00	41.00	0.00	0.00	0
18 Nov 2021	41.00	41.00	0.00	0.00	0
19 Nov 2021	41.00	41.00	0.00	0.00	0
22 Nov 2021	41.00	41.00	0.00	0.00	0
23 Nov 2021	41.00	41.00	0.00	0.00	0
24 Nov 2021	41.00	41.00	0.00	0.00	0
25 Nov 2021	41.00	41.00	0.00	0.00	0
26 Nov 2021	41.00	41.00	0.00	0.00	0
29 Nov 2021	41.00	41.00	0.00	0.00	0
01 Dec 2021	43.00	43.00	0.00	0.00	0
02 Dec 2021	43.00	43.00	0.00	0.00	0
03 Dec 2021	43.00	43.00	0.00	0.00	0
06 Dec 2021	43.00	43.00	0.00	0.00	0
08 Dec 2021	43.00	43.00	0.00	0.00	0
09 Dec 2021	43.00	43.00	0.00	0.00	0
10 Dec 2021	43.00	43.00	0.00	0.00	0
14 Dec 2021	43.10	43.10	0.00	0.00	0
15 Dec 2021	43.10	43.10	0.00	0.00	0
16 Dec 2021	43.10	43.10	0.00	0.00	0
17 Dec 2021	43.10	43.10	0.00	0.00	0
20 Dec 2021	43.10	43.10	0.00	0.00	0
21 Dec 2021	43.10	43.10	0.00	0.00	0
22 Dec 2021	43.10	43.10	0.00	0.00	0
24 Dec 2021	43.30	43.30	0.00	0.00	0
28 Dec 2021	43.30	43.30	0.00	0.00	0
29 Dec 2021	43.30	43.30	0.00	0.00	0
30 Dec 2021	43.30	43.30	0.00	0.00	0
31 Dec 2021	43.30	43.30	0.00	0.00	0
04 Jan 2022	43.10	43.10	0.00	0.00	0
07 Jan 2022	43.10	43.10	0.00	0.00	0
10 Jan 2022	43.10	43.10	0.00	0.00	0
11 Jan 2022	43.10	43.10	0.00	0.00	0
12 Jan 2022	43.10	43.10	0.00	0.00	0
14 Jan 2022	43.50	43.50	0.00	0.00	0
17 Jan 2022	43.50	43.50	0.00	0.00	0
21 Jan 2022	43.46	43.46	0.00	0.00	0
24 Jan 2022	43.46	43.46	0.00	0.00	0
25 Jan 2022	43.46	43.46	0.00	0.00	0
26 Jan 2022	43.46	43.46	0.00	0.00	0
27 Jan 2022	43.46	43.46	0.00	0.00	0
28 Jan 2022	43.46	43.46	0.00	0.00	0
31 Jan 2022	43.46	43.46	0.00	0.00	0
01 Feb 2022	43.46	43.46	0.00	0.00	0
02 Feb 2022	43.46	43.46	0.00	0.00	0
03 Feb 2022	43.46	43.46	0.00	0.00	0
04 Feb 2022	43.46	43.46	0.00	0.00	0
07 Feb 2022	43.46	43.46	0.00	0.00	0
08 Feb 2022	43.46	43.46	0.00	0.00	0
09 Feb 2022	43.46	43.46	0.00	0.00	0
11 Feb 2022	45.00	45.00	0.00	0.00	0
15 Feb 2022	42.74	42.74	0.00	0.00	0
16 Feb 2022	42.74	42.74	0.00	0.00	0
18 Feb 2022	40.51	40.51	0.00	0.00	0
21 Feb 2022	40.51	40.51	0.00	0.00	0
22 Feb 2022	40.51	40.51	0.00	0.00	0
23 Feb 2022	40.51	40.51	0.00	0.00	0
24 Feb 2022	40.51	40.51	0.00	0.00	0
25 Feb 2022	40.51	40.51	0.00	0.00	0
28 Feb 2022	40.51	40.51	0.00	0.00	0
03 Mar 2022	41.00	41.00	0.00	0.00	0
04 Mar 2022	41.00	41.00	0.00	0.00	0
07 Mar 2022	41.00	41.00	0.00	0.00	0
08 Mar 2022	41.00	41.00	0.00	0.00	0
10 Mar 2022	41.00	41.00	0.00	0.00	0
11 Mar 2022	41.00	41.00	0.00	0.00	0
14 Mar 2022	41.00	41.00	0.00	0.00	0
15 Mar 2022	41.00	41.00	0.00	0.00	0
16 Mar 2022	41.00	41.00	0.00	0.00	0
17 Mar 2022	41.00	41.00	0.00	0.00	0
21 Mar 2022	41.00	41.00	0.00	0.00	0
23 Mar 2022	40.83	40.83	0.00	0.00	0
25 Mar 2022	41.00	41.00	0.00	0.00	0
28 Mar 2022	41.00	41.00	0.00	0.00	0
29 Mar 2022	41.00	41.00	0.00	0.00	0
31 Mar 2022	41.00	41.00	0.00	0.00	0
01 Apr 2022	41.00	41.00	0.00	0.00	0
05 Apr 2022	42.00	42.00	0.00	0.00	0
06 Apr 2022	42.00	42.00	0.00	0.00	0
07 Apr 2022	42.00	42.00	0.00	0.00	0
11 Apr 2022	45.00	45.00	0.00	0.00	0
12 Apr 2022	45.00	45.00	0.00	0.00	0
13 Apr 2022	45.00	45.00	0.00	0.00	0
19 Apr 2022	45.00	45.00	0.00	0.00	0
21 Apr 2022	45.00	45.00	0.00	0.00	0
25 Apr 2022	45.00	45.00	0.00	0.00	0
26 Apr 2022	45.00	45.00	0.00	0.00	0
28 Apr 2022	45.00	45.00	0.00	0.00	0
03 May 2022	45.00	45.00	0.00	0.00	0
04 May 2022	45.00	45.00	0.00	0.00	0
05 May 2022	45.00	45.00	0.00	0.00	0
09 May 2022	45.00	45.00	0.00	0.00	0
16 May 2022	45.00	45.00	0.00	0.00	0
18 May 2022	45.00	45.00	0.00	0.00	0
19 May 2022	45.00	45.00	0.00	0.00	0
20 May 2022	45.00	45.00	0.00	0.00	0
23 May 2022	45.00	45.00	0.00	0.00	0
24 May 2022	45.00	45.00	0.00	0.00	0
25 May 2022	45.00	45.00	0.00	0.00	0
26 May 2022	45.00	45.00	0.00	0.00	0
27 May 2022	45.00	45.00	0.00	0.00	0
01 Jun 2022	45.00	45.00	0.00	0.00	0
02 Jun 2022	45.00	45.00	0.00	0.00	0
03 Jun 2022	45.00	45.00	0.00	0.00	0
06 Jun 2022	45.00	45.00	0.00	0.00	0
07 Jun 2022	45.00	45.00	0.00	0.00	0
08 Jun 2022	45.00	45.00	0.00	0.00	0
09 Jun 2022	45.00	45.00	0.00	0.00	0
14 Jun 2022	43.00	43.00	0.00	0.00	0
15 Jun 2022	43.00	43.00	0.00	0.00	0
17 Jun 2022	43.00	43.00	0.00	0.00	0
22 Jun 2022	43.00	43.00	0.00	0.00	0
23 Jun 2022	43.00	43.00	0.00	0.00	0
24 Jun 2022	43.00	43.00	0.00	0.00	0
29 Jun 2022	43.00	43.00	0.00	0.00	0
30 Jun 2022	43.00	43.00	0.00	0.00	0
04 Jul 2022	42.50	42.50	0.00	0.00	0
05 Jul 2022	42.50	42.50	0.00	0.00	0
06 Jul 2022	42.50	42.50	0.00	0.00	0
07 Jul 2022	42.50	42.50	0.00	0.00	0
08 Jul 2022	42.50	42.50	0.00	0.00	0
11 Jul 2022	42.50	42.50	0.00	0.00	0
12 Jul 2022	42.50	42.50	0.00	0.00	0
13 Jul 2022	42.50	42.50	0.00	0.00	0
14 Jul 2022	42.50	42.50	0.00	0.00	0
15 Jul 2022	42.50	42.50	0.00	0.00	0
19 Jul 2022	42.50	42.50	0.00	0.00	0
20 Jul 2022	42.50	42.50	0.00	0.00	0
21 Jul 2022	42.50	42.50	0.00	0.00	0
22 Jul 2022	42.50	42.50	0.00	0.00	0
25 Jul 2022	42.50	42.50	0.00	0.00	0
26 Jul 2022	42.50	42.50	0.00	0.00	0
02 Aug 2022	43.00	43.00	0.00	0.00	0
04 Aug 2022	43.00	43.00	0.00	0.00	0
05 Aug 2022	43.00	43.00	0.00	0.00	0
08 Aug 2022	43.00	43.00	0.00	0.00	0
10 Aug 2022	42.12	42.12	0.00	0.00	0
12 Aug 2022	42.12	42.12	0.00	0.00	0
15 Aug 2022	42.12	42.12	0.00	0.00	0
19 Aug 2022	42.13	42.13	0.00	0.00	0
22 Aug 2022	42.13	42.13	0.00	0.00	0
23 Aug 2022	42.13	42.13	0.00	0.00	0
24 Aug 2022	42.13	42.13	0.00	0.00	0
25 Aug 2022	42.13	42.13	0.00	0.00	0
26 Aug 2022	42.13	42.13	0.00	0.00	0
30 Aug 2022	42.13	42.13	0.00	0.00	0
01 Sep 2022	42.13	42.13	0.00	0.00	0
02 Sep 2022	42.13	42.13	0.00	0.00	0
05 Sep 2022	42.13	42.13	0.00	0.00	0
07 Sep 2022	42.15	42.15	0.00	0.00	0
08 Sep 2022	42.15	42.15	0.00	0.00	0
09 Sep 2022	42.15	42.15	0.00	0.00	0
12 Sep 2022	42.15	42.15	0.00	0.00	0
13 Sep 2022	42.15	42.15	0.00	0.00	0
14 Sep 2022	42.15	42.15	0.00	0.00	0
15 Sep 2022	42.15	42.15	0.00	0.00	0
16 Sep 2022	42.15	42.15	0.00	0.00	0
20 Sep 2022	42.15	42.15	0.00	0.00	0
22 Sep 2022	42.15	42.15	0.00	0.00	0
23 Sep 2022	42.15	42.15	0.00	0.00	0
26 Sep 2022	42.15	42.15	0.00	0.00	0
06 Feb 2017	40.10	40.10	0.00	0.00	0
07 Feb 2017	40.10	40.10	0.00	0.00 <

Market Status:

Securities

Security:

ANSA MERCHANT BANK LIMITED

Symbol:

AMBL

Sector:

NON-BANKING FINANCE

Status:

Active

Financial Year End:

December 31

Website:

https://ansamerchantbank.com/