Securities

Opening Price	Closing Price	Change	Change%
$60	$60	$0	0.00%
Best Bid	Best Ask	Volume	Value
$57.00	$60.00	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$60.00	$0.00
WTD	MTD	QTD	YTD
3.95%	5.26%	5.26%	12.15%
Issued Share Capital	Market Capitalization
176,197,617	$ 10,571,857,020.00

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
18 May 2021	20 May 2021	04 Jun 2021	$1.5000	TTD
20 Aug 2020	24 Aug 2020	07 Sep 2020	$0.1500	TTD
23 Oct 2019	25 Oct 2019	06 Nov 2019	$0.3000	TTD
17 May 2019	21 May 2019	06 Jun 2019	$1.5000	TTD
23 Oct 2018	25 Oct 2018	08 Nov 2018	$0.3000	TTD
17 May 2018	21 May 2018	06 Jun 2018	$1.2000	TTD
20 Oct 2017	24 Oct 2017	07 Nov 2017	$0.3000	TTD
17 May 2017	19 May 2017	08 Jun 2017	$1.2000	TTD
20 Oct 2016	24 Oct 2016	07 Nov 2016	$0.3000	TTD
18 May 2016	20 May 2016	08 Jun 2016	$1.1000	TTD
21 Oct 2015	23 Oct 2015	06 Nov 2015	$0.3000	TTD
18 May 2015	20 May 2015	08 Jun 2015	$1.0000	TTD
22 Oct 2014	24 Oct 2014	07 Nov 2014	$0.3000	TTD
19 May 2014	21 May 2014	16 Jun 2014	$1.0000	TTD
23 Oct 2013	25 Oct 2013	08 Nov 2013	$0.3000	TTD
16 May 2013	20 May 2013	14 Jun 2013	$0.8000	TTD
16 May 2012	18 May 2012	18 Jun 2012	$0.8000	TTD
25 Oct 2011	28 Oct 2011	11 Nov 2011	$0.3000	TTD
18 May 2011	20 May 2011	17 Jun 2011	$0.8000	TTD
27 Oct 2010	29 Oct 2010	12 Nov 2010	$0.3000	TTD
19 May 2010	21 May 2010	18 Jun 2010	$0.7000	TTD
30 Oct 2009	03 Nov 2009	13 Nov 2009	$0.3000	TTD
20 May 2009	22 May 2009	05 Jun 2009	$0.7000	TTD
29 Oct 2008	31 Oct 2008	14 Nov 2008	$0.3000	TTD
20 May 2008	23 May 2008	06 Jun 2008	$0.6000	TTD

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
02 Dec 2010	44.50	42.00	-1.99	-4.52	1,221,232
14 Nov 2006	40.63	40.26	-0.37	-0.91	640,355
23 Jul 2008	61.00	61.00	0.00	0.00	592,984
30 Aug 2018	57.00	56.00	-1.00	-1.75	429,098
28 Mar 2008	46.25	47.50	1.25	2.70	389,481
10 Jul 2014	66.25	66.25	0.00	0.00	334,439
21 May 2015	67.02	67.04	0.02	0.03	300,000
17 Sep 2015	67.25	67.25	0.00	0.00	259,750
25 Sep 2015	67.25	67.26	0.01	0.02	254,788
15 Jan 2014	66.30	66.30	0.00	0.00	250,000
25 Mar 2010	45.51	45.50	-0.01	-0.02	250,000
30 Nov 2020	51.50	51.59	0.09	0.17	227,540
16 Nov 2009	40.00	40.00	0.11	0.28	220,000
09 Jul 2013	67.19	66.50	-0.69	-1.03	210,375
06 Aug 2013	66.29	66.28	0.01	0.02	208,344
12 Jun 2015	67.08	67.15	0.07	0.10	202,907
07 Aug 2013	66.28	66.30	0.00	0.00	201,666
11 Mar 2010	45.00	45.00	0.00	0.00	200,468
05 Jun 2015	67.06	67.06	0.00	0.00	200,250
13 Mar 2009	47.94	43.75	-4.19	-8.74	200,134
27 Nov 2017	63.03	63.03	0.00	0.00	200,000
04 Jun 2013	67.22	67.22	0.00	0.00	185,290
11 Jul 2006	40.03	40.98	0.95	2.37	184,995
30 Dec 2015	66.70	66.63	-0.07	-0.10	174,058
21 Jan 2009	44.98	48.74	3.76	8.36	170,000
06 Jul 2012	62.00	62.00	0.01	0.02	158,006
15 Aug 2006	40.38	40.65	0.27	0.67	153,997
09 Apr 2009	43.75	40.99	-2.76	-6.31	152,000
21 Dec 2007	47.50	48.00	0.50	1.05	151,204
29 Dec 2009	42.02	43.00	0.98	2.33	147,974
31 Dec 2010	44.00	46.00	1.25	2.79	145,263
15 Oct 2018	56.99	56.99	0.00	0.00	140,003
28 Apr 2017	66.50	66.50	0.00	0.00	138,271
25 Jun 2019	55.18	55.18	0.00	0.00	137,296
06 Apr 2011	46.25	47.01	0.76	1.64	135,779
28 Oct 2010	44.85	44.85	0.85	1.93	134,134
18 Mar 2011	46.00	46.00	0.00	0.00	128,555
10 May 2010	45.70	45.70	0.00	0.00	127,574
14 Aug 2009	40.00	38.00	-2.00	-5.00	125,000
16 May 2013	67.22	67.22	0.00	0.00	125,000
05 Apr 2016	63.00	63.00	0.00	0.00	125,000
12 Mar 2010	45.00	45.01	0.01	0.02	120,746
23 Apr 2008	53.01	53.00	-0.01	-0.02	114,563
05 Apr 2017	66.37	66.46	0.09	0.14	114,214
21 May 2013	67.22	67.22	0.00	0.00	111,500
07 Jun 2010	46.00	46.00	0.00	0.00	111,440
07 May 2014	66.45	66.44	-0.01	-0.02	107,898
27 Nov 2009	40.00	40.00	0.00	0.00	107,634
21 Apr 2016	63.00	62.98	-0.21	-0.33	106,653
02 Oct 2018	55.50	56.33	0.83	1.50	106,017
19 Sep 2013	66.28	66.28	0.00	0.00	103,242
15 Sep 2016	62.70	62.70	0.00	0.00	102,794
09 Jan 2009	50.00	45.00	-5.00	-10.00	102,263
10 Oct 2018	57.00	56.99	-0.01	-0.02	100,416
07 May 2009	38.00	38.00	0.00	0.00	100,169
17 Jun 2019	55.18	55.18	0.00	0.00	100,000
28 May 2013	67.22	67.22	0.00	0.00	100,000
19 Aug 2009	40.00	38.00	-2.00	-5.00	98,500
28 Mar 2013	66.67	66.71	0.04	0.06	97,018
26 Nov 2009	40.00	40.00	0.00	0.00	94,956
29 Mar 2006	39.99	40.11	0.12	0.30	93,625
26 Jun 2007	48.45	48.48	0.03	0.06	93,291
17 Feb 2012	56.25	56.25	0.00	0.00	90,895
11 Oct 2017	63.00	63.00	0.00	0.00	89,176
22 Oct 2013	66.29	66.30	0.01	0.02	88,687
05 May 2009	40.94	38.00	-2.94	-7.18	88,000
07 Apr 2008	50.02	54.00	3.98	7.96	86,074
27 Jul 2016	62.34	62.00	-0.34	-0.54	85,684
07 Mar 2016	63.98	63.75	-0.23	-0.36	85,000
03 Apr 2008	48.03	50.00	1.97	4.10	84,842
25 Oct 2013	66.30	66.30	0.00	0.00	84,465
08 Aug 2017	66.00	66.00	0.00	0.00	83,950
15 Nov 2013	66.24	66.30	0.06	0.09	82,045
17 Aug 2005	48.50	48.50	0.00	0.00	79,070
29 Sep 2008	59.78	59.45	-0.33	-0.55	77,580
29 Nov 2018	55.00	55.00	0.00	0.00	77,000
11 Mar 2020	55.50	55.50	0.00	0.00	76,796
27 Apr 2018	59.80	59.79	-0.01	-0.02	75,100
06 Jun 2016	62.48	62.45	0.01	0.02	75,005
15 May 2020	54.40	54.50	0.10	0.18	75,000
06 Sep 2006	40.65	40.65	0.00	0.00	74,553
13 Mar 2018	60.05	60.01	-0.04	-0.07	74,476
27 Sep 2013	66.50	66.30	0.00	0.00	74,423
02 Oct 2009	39.89	40.00	0.10	0.25	73,362
26 Sep 2018	56.00	56.00	0.00	0.00	72,578
24 Apr 2014	66.45	66.45	0.00	0.00	71,380
08 Aug 2016	62.00	62.00	0.00	0.00	70,000
10 Nov 2017	63.03	63.02	-0.01	-0.02	69,500
19 Dec 2013	66.30	66.50	0.20	0.30	68,867
04 Sep 2013	66.29	66.28	-0.01	-0.02	67,392
24 Jan 2019	55.00	55.00	0.00	0.00	67,017
26 Jan 2021	55.00	53.00	-2.00	-3.64	66,767
24 Jul 2009	39.99	40.00	0.00	0.00	66,426
15 Aug 2016	62.00	62.00	0.00	0.00	66,323
29 Jan 2010	44.00	44.00	0.00	0.00	63,724
07 Mar 2012	56.44	57.00	0.50	0.88	63,680
22 Jan 2013	66.61	66.62	0.02	0.03	62,500
14 Jan 2011	46.00	46.00	0.00	0.00	61,843
19 Jul 2013	66.44	66.40	-0.04	-0.06	60,416
26 Aug 2011	52.02	52.05	0.03	0.06	60,264
22 Jul 2010	46.00	46.00	0.00	0.00	60,194
22 Jun 2015	67.16	67.25	0.09	0.13	60,125
11 Jul 2012	62.03	62.50	0.47	0.76	58,882
15 Jan 2020	60.00	55.30	-4.70	-7.83	58,407
19 Feb 2021	53.02	53.05	0.03	0.06	58,257
03 Jun 2005	48.50	48.00	-0.50	-1.03	58,026
25 Aug 2006	40.50	40.65	0.15	0.37	57,100
06 Apr 2020	54.83	54.80	-0.03	-0.05	56,529
28 Apr 2006	40.80	41.56	0.76	1.86	56,493
26 Jul 2005	49.00	49.05	0.05	0.10	56,232
26 Mar 2008	46.50	46.25	-0.25	-0.54	55,043
02 May 2008	54.00	54.00	0.00	0.00	54,508
24 Apr 2008	53.00	53.00	0.00	0.00	54,481
03 Aug 2010	46.00	46.00	0.00	0.00	54,021
17 Dec 2010	42.00	44.00	2.50	5.95	53,545
26 Aug 2005	48.45	48.00	-0.45	-0.93	52,690
17 May 2005	47.36	47.75	0.39	0.82	52,630
31 Jan 2019	55.00	55.24	0.24	0.44	51,480
04 Feb 2021	54.95	54.86	-0.09	-0.16	50,940
09 Nov 2005	41.05	41.06	0.01	0.02	50,537
18 May 2017	67.50	66.50	-1.00	-1.48	50,493
12 Mar 2018	60.08	60.05	-0.03	-0.05	50,334
20 Nov 2009	40.00	40.00	0.00	0.00	50,050
23 Jul 2018	58.00	58.00	0.00	0.00	50,000
10 Jun 2010	46.00	46.00	0.00	0.00	50,000
27 Mar 2012	57.04	57.06	0.02	0.04	50,000
09 Jul 2012	62.00	62.03	0.02	0.03	50,000
20 Sep 2012	64.01	64.05	0.04	0.06	50,000
10 Jun 2013	67.22	67.21	-0.01	-0.02	50,000
25 Sep 2013	66.28	66.28	0.00	0.00	50,000
28 Nov 2013	66.30	66.30	0.00	0.00	50,000
24 Oct 2014	66.15	66.15	0.00	0.00	50,000
18 Jan 2017	66.25	65.99	-0.26	-0.39	50,000
17 Jan 2011	46.00	46.00	0.00	0.00	48,167
04 Sep 2014	66.25	66.25	0.00	0.00	47,997
16 Sep 2011	52.30	53.05	0.76	1.45	47,912
11 Oct 2010	45.00	44.99	-0.01	-0.02	47,004
22 Sep 2017	65.59	65.79	0.20	0.30	46,839
04 Feb 2010	44.00	44.50	0.50	1.14	46,324
30 Aug 2019	55.24	55.20	-0.04	-0.07	46,300
26 Nov 2020	47.46	48.49	1.03	2.17	45,827
11 Apr 2011	47.01	47.00	-0.01	-0.02	45,792
07 Mar 2019	55.00	55.00	0.00	0.00	45,554
17 Sep 2019	55.06	55.00	-0.06	-0.11	45,000
30 Apr 2018	59.79	59.79	0.00	0.00	44,600
08 Jul 2019	55.18	55.18	0.00	0.00	44,355
27 May 2005	48.50	48.77	0.27	0.56	44,000
24 May 2005	48.30	48.50	0.20	0.41	43,547
31 Oct 2012	65.25	65.25	0.00	0.00	43,531
22 Apr 2014	66.45	66.45	0.00	0.00	43,034
31 Mar 2016	62.85	63.00	0.00	0.00	43,008
12 Aug 2005	48.50	48.50	0.00	0.00	42,900
26 Mar 2010	45.50	45.50	0.00	0.00	41,702
16 Jan 2020	55.30	55.30	0.00	0.00	41,693
14 Jun 2017	66.00	66.00	0.00	0.00	41,476
15 Jun 2009	40.00	40.00	0.00	0.00	41,048
09 Jun 2017	66.00	66.00	0.00	0.00	40,748
05 Oct 2005	39.95	40.00	0.05	0.12	40,559
29 Aug 2012	63.00	63.00	0.00	0.00	40,103
24 Mar 2021	53.01	53.01	0.00	0.00	40,001
07 Sep 2005	47.20	46.85	-0.35	-0.74	40,000
25 Jun 2010	46.00	46.00	0.00	0.00	40,000
29 Jan 2018	60.00	60.00	0.00	0.00	39,934
07 Nov 2008	53.51	50.00	-3.51	-6.56	39,707
07 Jun 2005	48.00	48.00	0.00	0.00	39,422
18 Mar 2016	63.68	63.29	-0.33	-0.52	39,272
17 May 2012	57.39	57.75	0.36	0.63	39,010
24 Mar 2020	55.23	54.83	-0.40	-0.72	38,906
14 Nov 2007	45.00	47.45	2.45	5.44	38,750
31 Oct 2017	63.01	63.00	-0.01	-0.02	37,552
15 May 2013	67.22	67.22	0.00	0.00	37,000
09 May 2008	56.20	56.55	0.35	0.62	36,810
10 Jun 2009	40.00	40.00	0.00	0.00	35,989
21 May 2010	45.70	45.70	0.00	0.00	35,961
27 Mar 2007	49.50	50.00	0.50	1.01	35,763
18 Apr 2008	53.01	53.01	0.00	0.00	35,700
14 Feb 2007	49.10	49.00	-0.10	-0.20	35,639
25 Oct 2017	63.01	63.05	0.04	0.06	35,000
24 Oct 2013	66.30	66.30	0.00	0.00	34,644
25 Jul 2007	46.20	46.55	0.35	0.76	34,367
30 Sep 2020	53.00	53.00	0.00	0.00	33,949
16 Feb 2012	56.25	56.25	0.00	0.00	33,913
15 May 2008	56.36	56.61	0.25	0.44	33,878
16 Oct 2017	63.00	63.01	0.01	0.02	33,796
29 Aug 2006	40.65	40.66	0.01	0.02	32,786
20 Sep 2013	66.28	66.28	0.00	0.00	32,267
22 Jun 2018	58.00	58.00	0.00	0.00	32,169
03 Jun 2008	57.00	57.06	0.06	0.10	32,008
05 Jul 2010	46.00	46.00	0.00	0.00	31,801
24 Aug 2015	67.25	67.25	0.00	0.00	31,525
23 Aug 2006	40.65	40.50	-0.15	-0.37	31,295
10 Jun 2008	57.31	58.03	0.72	1.26	30,888
24 Jan 2017	65.96	65.84	-0.12	-0.18	30,814
09 Jun 2006	42.51	42.10	-0.41	-0.96	30,636
03 Dec 2010	42.00	42.00	0.00	0.00	30,632
23 Nov 2007	47.45	47.43	-0.02	-0.04	30,588
10 Nov 2011	54.56	54.57	0.01	0.02	30,496
22 May 2013	67.22	67.22	0.00	0.00	30,446
06 May 2011	50.00	50.00	0.00	0.00	30,387
24 May 2018	59.00	59.35	0.35	0.59	30,282
15 Nov 2005	41.07	41.50	0.43	1.05	30,059
22 Jan 2009	48.74	48.74	0.00	0.00	30,000
23 Mar 2010	45.50	45.51	0.01	0.02	30,000
22 Nov 2005	41.50	41.50	0.00	0.00	29,900
28 Nov 2007	47.25	47.99	0.74	1.57	29,608
05 Jan 2011	46.00	46.00	0.00	0.00	29,391
10 Mar 2020	55.50	55.50	0.00	0.00	29,202
17 May 2010	45.71	45.70	-0.01	-0.02	28,934
27 Nov 2007	47.43	47.25	-0.18	-0.38	28,692
01 Jun 2005	48.86	48.50	-0.36	-0.74	28,622
03 Jun 2014	66.29	66.94	1.71	2.58	28,246
01 Jul 2009	40.00	40.00	0.00	0.00	28,000
02 Jun 2008	56.81	57.00	0.19	0.33	27,365
07 Oct 2005	40.00	40.10	0.10	0.25	26,939
25 Aug 2015	67.25	67.25	0.00	0.00	26,740
16 Aug 2010	46.00	46.00	0.00	0.00	26,162
30 Jul 2009	40.00	40.00	0.00	0.00	25,831
27 Feb 2007	47.01	47.03	0.02	0.04	25,476
08 May 2008	56.00	56.20	0.20	0.36	25,448
25 Sep 2018	56.00	56.00	0.00	0.00	25,385
20 Nov 2020	48.50	48.48	-0.02	-0.04	25,200
04 May 2012	57.13	57.20	0.07	0.12	25,190
26 Feb 2008	46.85	46.85	0.00	0.00	25,056
31 Jan 2012	55.60	56.00	0.40	0.72	25,000
29 Jun 2009	40.00	40.00	0.00	0.00	24,867
21 Dec 2005	40.99	40.99	0.00	0.00	24,518
23 Apr 2015	66.91	67.01	0.11	0.16	24,456
16 Aug 2012	62.53	62.53	0.02	0.03	24,439
04 Sep 2012	63.00	63.00	0.00	0.00	24,274
02 May 2011	50.00	50.00	0.01	0.02	24,243
22 Sep 2009	39.95	39.93	-0.02	-0.05	24,000
03 Jan 2012	55.00	55.00	0.00	0.00	23,824
02 Jun 2009	38.00	38.00	0.00	0.00	23,740
15 Dec 2006	40.98	42.01	1.03	2.51	23,726
17 Jan 2020	55.30	55.26	-0.04	-0.07	23,629
06 Mar 2013	66.66	66.66	-0.01	-0.02	23,092
26 Aug 2013	66.29	66.29	0.00	0.00	22,949
30 Jan 2007	46.52	46.60	0.08	0.17	22,680
21 Nov 2006	40.25	40.25	0.00	0.00	22,481
23 Nov 2005	41.50	41.50	0.00	0.00	22,167
17 Jun 2011	50.99	51.49	0.50	0.98	22,136
23 Dec 2019	50.00	55.09	5.09	10.18	21,765
30 Sep 2011	53.51	53.75	0.25	0.47	21,696
11 Oct 2006	40.65	40.65	0.00	0.00	21,688
10 Apr 2007	50.00	50.00	0.00	0.00	21,610
25 Jun 2008	59.50	60.00	0.50	0.84	21,499
16 Nov 2017	63.02	63.00	-0.02	-0.03	21,434
23 Dec 2009	41.03	42.00	0.97	2.36	21,024
13 Aug 2008	60.75	60.50	-0.25	-0.41	20,994
04 Jul 2013	67.20	67.18	-0.01	-0.02	20,948
30 Jun 2006	40.02	40.03	0.01	0.02	20,770
27 Jan 2006	40.15	40.15	0.00	0.00	20,741
08 Jan 2010	43.00	43.50	0.50	1.16	20,673
15 Jul 2011	52.02	52.05	0.03	0.06	20,610
29 Apr 2010	45.70	45.70	0.00	0.00	20,575
11 Mar 2011	46.00	46.00	0.00	0.00	20,517
09 Nov 2017	63.00	63.03	0.03	0.05	20,500
22 Mar 2010	45.00	45.50	0.50	1.11	20,329
27 Sep 2019	54.50	54.99	0.49	0.90	20,300
22 Mar 2016	63.29	62.90	-0.50	-0.79	20,200
02 Apr 2019	55.24	55.24	0.00	0.00	20,135
08 Jun 2010	46.00	46.00	0.00	0.00	20,051
31 Jul 2012	62.50	62.51	0.00	0.00	20,050
09 Jun 2010	46.00	46.00	0.00	0.00	20,000
09 Aug 2010	46.00	46.00	0.00	0.00	20,000
21 Jun 2011	51.49	51.50	0.00	0.00	20,000
12 Jun 2013	67.21	67.21	0.01	0.02	20,000
12 Sep 2013	66.28	66.28	0.00	0.00	20,000
20 Sep 2016	62.70	62.70	0.00	0.00	20,000
23 Aug 2005	48.50	48.50	0.00	0.00	19,900
22 Aug 2008	60.00	59.97	-0.03	-0.05	19,700
26 Nov 2014	66.18	66.30	0.12	0.18	19,610
12 Jul 2013	66.50	66.47	-0.03	-0.05	19,573
24 Feb 2011	46.00	46.00	0.00	0.00	19,573
07 Jan 2014	66.50	66.30	-0.20	-0.30	19,441
03 May 2010	45.70	45.70	0.00	0.00	19,425
18 Jun 2013	67.21	67.22	0.00	0.00	19,254
31 Jan 2006	40.15	40.10	-0.05	-0.12	19,094
17 Nov 2006	40.25	40.25	0.00	0.00	19,068
09 May 2006	41.65	41.66	0.01	0.02	18,866
24 Dec 2020	53.50	53.50	0.00	0.00	18,789
04 Oct 2006	40.63	40.60	-0.03	-0.07	18,680
28 Jul 2011	52.15	52.15	0.00	0.00	18,400
18 Dec 2012	66.50	66.50	0.00	0.00	18,382
27 Oct 2014	66.15	66.15	0.00	0.00	18,349
18 Mar 2019	55.00	55.02	0.02	0.04	18,191
20 Mar 2020	55.32	55.32	0.00	0.00	18,148
07 Mar 2007	47.03	47.03	0.00	0.00	18,025
12 Oct 2011	53.99	54.00	0.01	0.02	18,000
30 Oct 2017	63.01	63.01	0.00	0.00	17,870
18 Jun 2012	58.85	59.00	0.16	0.27	17,724
09 Apr 2014	66.50	66.49	-0.01	-0.02	17,600
07 May 2008	55.00	56.00	1.00	1.82	17,596
28 Nov 2016	61.94	61.92	0.00	0.00	17,307
18 Jun 2010	46.00	46.00	0.00	0.00	17,150
15 Nov 2006	40.26	40.25	-0.01	-0.03	17,054
23 Nov 2017	63.03	63.03	0.00	0.00	17,014
13 Jul 2007	48.20	45.01	-3.19	-6.62	17,008
27 May 2010	45.70	45.70	0.00	0.00	16,892
11 Sep 2012	63.96	64.00	0.00	0.00	16,861
26 Oct 2005	40.30	40.75	0.45	1.12	16,598
24 May 2021	56.73	56.73	0.00	0.00	16,544
13 Apr 2011	47.00	47.00	0.00	0.00	16,406
25 Oct 2011	54.31	54.51	0.20	0.37	16,376
20 Feb 2008	47.00	46.86	-0.14	-0.30	16,279
24 Nov 2009	40.00	40.00	0.00	0.00	16,250
12 Oct 2005	40.10	40.11	0.01	0.02	16,174
24 Jun 2011	51.50	51.50	0.00	0.00	16,123
14 Jun 2005	47.85	47.85	0.00	0.00	16,119
14 Apr 2011	47.00	50.00	3.00	6.38	16,099
13 Mar 2007	47.05	47.07	0.02	0.04	16,064
11 Mar 2014	66.50	66.50	0.00	0.00	15,997
25 Apr 2013	67.10	67.20	0.10	0.15	15,871
19 Dec 2006	42.01	43.01	1.00	2.38	15,842
04 Apr 2006	40.11	40.11	0.00	0.00	15,325
07 Feb 2007	46.67	48.00	1.33	2.85	15,306
11 Jun 2010	46.00	46.00	0.00	0.00	15,150
25 Jul 2013	66.37	66.30	-0.07	-0.10	15,071
15 Dec 2009	40.00	41.00	0.99	2.47	15,007
20 Jul 2009	39.98	39.98	0.00	0.00	15,000
23 Nov 2009	40.00	40.00	0.00	0.00	15,000
19 Jul 2010	46.00	46.00	0.00	0.00	15,000
28 Oct 2011	54.50	54.51	0.01	0.02	15,000
29 May 2012	58.27	58.50	0.23	0.40	15,000
07 Oct 2016	62.70	62.68	-0.02	-0.03	15,000
15 Feb 2011	46.00	46.00	0.00	0.00	14,989
20 May 2021	56.06	56.26	0.20	0.36	14,909
31 May 2006	42.00	42.02	0.02	0.05	14,837
25 Apr 2012	57.09	57.10	0.01	0.02	14,636
03 Aug 2016	62.00	62.00	0.00	0.00	14,480
29 Jun 2011	51.50	51.50	0.00	0.00	14,450
22 Jan 2010	43.52	43.75	0.22	0.50	14,355
17 Aug 2009	38.00	40.00	2.00	5.26	13,957
24 Oct 2012	65.03	65.15	0.12	0.18	13,846
12 Jan 2007	43.77	45.00	1.23	2.81	13,708
04 Apr 2007	49.00	50.00	1.00	2.04	13,350
05 Aug 2010	46.00	46.00	0.00	0.00	13,343
14 Mar 2008	46.75	46.70	-0.05	-0.11	13,150
13 Sep 2012	64.00	64.01	0.01	0.02	13,000
17 Apr 2008	53.00	53.01	0.01	0.02	12,876
26 Oct 2012	65.16	65.16	0.00	0.00	12,859
23 Sep 2005	45.25	44.95	-0.30	-0.66	12,714
29 Sep 2009	39.50	39.89	0.40	1.01	12,580
27 Jun 2011	51.50	51.50	0.00	0.00	12,550
25 Sep 2014	66.24	66.24	-0.03	-0.05	12,550
20 May 2005	47.71	48.30	0.59	1.24	12,518
23 Sep 2016	62.70	62.70	0.00	0.00	12,500
08 Jun 2017	66.00	66.00	0.00	0.00	12,387
31 May 2012	58.50	58.56	0.12	0.20	12,235
27 Oct 2011	54.51	54.50	-0.01	-0.02	12,201
21 Nov 2012	65.26	65.79	0.73	1.12	12,100
14 Dec 2017	63.02	63.00	-0.02	-0.03	12,000
15 Jul 2005	47.88	48.50	0.62	1.30	11,839
15 Aug 2013	66.29	66.29	0.00	0.00	11,834
28 Nov 2006	40.25	40.25	0.00	0.00	11,700
19 Mar 2010	45.00	45.00	0.00	0.00	11,592
13 Jun 2018	58.00	59.95	1.95	3.36	11,563
31 Oct 2014	66.15	66.17	0.02	0.03	11,518
27 Nov 2020	48.49	51.50	3.01	6.21	11,500
24 Mar 2016	62.90	62.50	-0.35	-0.56	11,400
20 Jan 2009	45.00	44.98	-0.02	-0.04	11,380
02 Nov 2009	40.00	40.00	-0.01	-0.03	11,369
21 Aug 2019	55.20	55.22	0.02	0.04	11,199
05 Oct 2007	46.49	46.50	0.01	0.02	11,174
28 Jun 2005	47.86	47.85	-0.01	-0.02	11,160
04 Mar 2010	45.00	45.00	0.00	0.00	11,140
16 Mar 2021	54.00	53.00	-1.00	-1.85	11,126
07 Aug 2014	66.30	66.28	-0.02	-0.03	11,000
28 Jan 2021	55.00	54.98	-0.02	-0.04	11,000
11 Jun 2021	57.00	57.00	0.00	0.00	11,000
09 Jul 2008	60.19	60.54	0.35	0.58	10,992
06 Jun 2006	42.03	42.51	0.48	1.14	10,963
17 Dec 2019	52.50	53.32	0.82	1.56	10,957
19 Sep 2011	53.05	53.06	-0.01	-0.02	10,944
07 Sep 2012	63.00	63.96	1.00	1.59	10,923
16 Jul 2010	46.00	46.00	0.00	0.00	10,826
22 Jan 2021	53.50	53.50	0.00	0.00	10,740
08 Apr 2008	54.00	54.00	0.00	0.00	10,706
12 Aug 2011	52.00	52.00	0.00	0.00	10,679
09 Mar 2007	47.03	47.05	0.02	0.04	10,624
31 May 2005	48.77	48.86	0.09	0.18	10,546
14 Jun 2018	59.95	59.90	-0.05	-0.08	10,520
10 Jul 2017	66.00	66.00	0.00	0.00	10,309
01 Jul 2010	46.00	46.00	0.00	0.00	10,272
29 Jun 2018	58.00	58.00	0.00	0.00	10,270
25 Jun 2021	57.00	57.00	0.00	0.00	10,250
03 Jul 2020	50.00	50.00	0.00	0.00	10,174
13 Oct 2016	62.65	62.68	0.05	0.08	10,163
29 Nov 2012	66.00	66.01	0.01	0.02	10,150
10 May 2017	66.50	66.50	0.00	0.00	10,135
06 Oct 2010	45.50	45.00	-0.50	-1.10	10,135
28 Oct 2009	40.00	40.00	0.01	0.02	10,123
21 Jul 2010	46.00	46.00	0.00	0.00	10,108
06 Aug 2012	62.52	62.53	0.02	0.03	10,044
17 Jul 2009	39.99	39.98	-0.01	-0.03	10,024
10 Aug 2011	52.00	52.00	0.00	0.00	10,006
26 Jan 2016	66.25	66.25	0.00	0.00	10,005
11 May 2017	66.50	66.50	0.00	0.00	10,001
08 Dec 2017	60.00	63.02	3.02	5.03	10,000
16 Dec 2009	41.00	41.00	0.00	0.00	10,000
13 Jul 2010	46.00	46.00	0.00	0.00	10,000
14 Jul 2010	46.00	46.00	0.00	0.00	10,000
01 Mar 2011	46.00	46.00	0.00	0.00	10,000
23 Nov 2011	55.01	55.00	0.00	0.00	10,000
15 Jun 2012	58.72	58.85	0.13	0.22	10,000
04 Apr 2013	66.72	66.74	0.02	0.03	10,000
26 Jun 2020	50.00	50.00	0.00	0.00	9,920
04 Jan 2011	46.00	46.00	0.00	0.00	9,875
15 Feb 2018	60.00	60.00	0.00	0.00	9,873
11 Aug 2008	60.99	60.75	-0.24	-0.39	9,868
31 Oct 2019	54.98	54.91	-0.07	-0.13	9,867
04 Mar 2016	64.74	63.98	-0.76	-1.17	9,852
02 Jul 2010	46.00	46.00	0.00	0.00	9,732
02 Sep 2005	47.75	47.50	-0.25	-0.52	9,660
18 Jul 2007	45.60	46.00	0.40	0.88	9,651
13 Jun 2006	42.10	42.10	0.00	0.00	9,580
18 Nov 2014	66.18	66.17	-0.01	-0.02	9,540
29 Jul 2015	67.27	67.25	-0.02	-0.03	9,522
16 Feb 2007	49.00	47.00	-2.00	-4.08	9,516
13 Oct 2009	39.94	40.00	0.05	0.12	9,499
01 May 2008	53.02	54.00	0.98	1.85	9,454
16 Jun 2006	42.10	42.00	-0.10	-0.24	9,430
19 May 2011	50.00	49.00	-1.00	-2.00	9,385
16 Sep 2019	55.01	55.06	0.05	0.09	9,364
04 Jul 2014	66.29	66.29	0.00	0.00	9,352
04 May 2005	46.26	47.01	0.75	1.62	9,316
12 Jul 2010	46.00	46.00	0.00	0.00	9,266
24 Jun 2015	67.25	67.25	0.00	0.00	9,222
12 May 2008	56.55	56.31	-0.24	-0.42	9,219
02 Sep 2020	51.90	52.00	0.10	0.19	9,201
02 Mar 2011	46.00	46.00	0.00	0.00	9,100
19 Aug 2005	48.50	48.50	0.00	0.00	9,067
10 Sep 2018	56.00	56.00	0.00	0.00	8,815
18 Aug 2014	66.30	66.30	0.00	0.00	8,814
22 May 2012	58.00	58.04	0.04	0.07	8,700
25 Jul 2014	66.30	66.30	0.00	0.00	8,680
01 Oct 2014	66.20	66.19	-0.01	-0.02	8,680
17 Nov 2011	54.60	55.00	0.40	0.73	8,602
23 Feb 2007	47.00	47.01	0.01	0.02	8,591
12 Jul 2005	47.85	47.86	0.01	0.02	8,429
15 May 2014	66.45	66.44	-0.01	-0.02	8,416
27 Jul 2005	49.05	48.51	-0.54	-1.10	8,406
12 May 2020	54.49	54.40	-0.09	-0.17	8,399
19 May 2010	45.70	45.70	0.00	0.00	8,350
20 May 2013	67.22	67.22	0.00	0.00	8,300
05 Feb 2010	44.50	44.50	0.00	0.00	8,287
25 Jan 2008	47.49	47.48	-0.01	-0.02	8,247
24 Feb 2012	57.00	57.00	0.00	0.00	8,240
12 Dec 2006	40.72	40.98	0.26	0.64	8,144
29 Oct 2012	65.16	65.18	0.09	0.14	8,118
05 Jul 2005	47.85	47.85	0.00	0.00	8,108
07 Dec 2007	47.99	48.00	0.01	0.02	8,101
01 Jul 2014	66.29	66.29	0.00	0.00	8,100
08 Jun 2009	38.00	40.00	2.00	5.26	8,035
25 Apr 2006	40.75	40.80	0.05	0.12	8,000
29 Jun 2021	57.00	57.00	0.00	0.00	8,000
09 Oct 2015	67.03	67.03	0.00	0.00	7,997
22 Feb 2008	46.86	46.85	-0.01	-0.02	7,968
04 Oct 2005	44.30	39.95	-4.35	-9.82	7,949
20 Jul 2007	46.00	46.10	0.10	0.22	7,837
30 Nov 2010	44.85	44.50	-0.70	-1.57	7,825
03 Jul 2009	40.00	40.00	0.00	0.00	7,800
01 Sep 2006	40.65	40.65	0.00	0.00	7,712
28 Oct 2005	40.75	40.75	0.00	0.00	7,674
22 Jul 2009	39.98	39.99	0.01	0.02	7,650
02 Jul 2019	55.18	55.02	-0.16	-0.29	7,610
10 May 2021	56.03	56.62	0.59	1.05	7,602
28 Jul 2008	61.00	61.00	0.00	0.00	7,583
29 Mar 2010	45.50	45.70	0.20	0.44	7,530
11 Jul 2019	55.18	55.18	0.00	0.00	7,524
30 Sep 2005	44.63	44.30	-0.33	-0.74	7,503
29 Nov 2013	66.30	66.30	0.00	0.00	7,491
28 Jan 2013	66.65	66.65	-0.01	-0.02	7,464
07 May 2021	56.15	56.03	-0.12	-0.21	7,437
28 Jun 2018	58.00	58.00	0.00	0.00	7,424
21 May 2021	56.26	56.73	0.47	0.84	7,417
01 Jun 2021	56.75	56.75	0.00	0.00	7,417
25 Jun 2015	67.25	67.50	0.25	0.37	7,330
20 Nov 2017	63.00	63.03	0.03	0.05	7,314
21 Aug 2007	48.00	48.00	0.00	0.00	7,287
01 Apr 2011	46.01	46.25	0.23	0.50	7,260
24 Aug 2020	50.00	51.90	1.90	3.80	7,226
11 Apr 2006	40.30	40.35	0.05	0.12	7,100
03 Aug 2007	47.50	48.00	0.50	1.05	7,092
10 Aug 2015	67.25	67.25	0.00	0.00	7,070
06 Oct 2015	67.05	67.03	-0.02	-0.03	7,002
19 Sep 2007	47.05	46.98	-0.07	-0.15	7,000
11 Nov 2008	50.00	50.00	0.00	0.00	7,000
29 Jul 2009	40.00	40.00	0.01	0.02	7,000
23 May 2012	58.04	58.27	0.23	0.40	7,000
15 Aug 2012	62.53	62.53	0.00	0.00	6,994
04 Jul 2019	55.02	55.18	0.16	0.29	6,855
17 Oct 2006	40.65	40.64	-0.01	-0.03	6,832
29 Jun 2015	67.32	67.25	0.00	0.00	6,798
05 Aug 2011	52.17	52.02	-0.17	-0.33	6,758
19 Dec 2007	47.98	47.50	-0.48	-1.00	6,640
02 Aug 2012	62.51	62.50	0.01	0.02	6,505
05 Oct 2011	53.75	53.94	0.24	0.45	6,500
11 Jul 2011	51.51	52.00	0.49	0.95	6,490
14 Mar 2011	46.00	46.00	0.00	0.00	6,484
06 Mar 2012	56.26	56.44	0.24	0.43	6,470
30 Jan 2018	60.00	60.00	0.00	0.00	6,458
07 Nov 2017	63.00	63.00	0.00	0.00	6,388
12 Jun 2008	58.13	58.27	0.14	0.24	6,350
02 Apr 2008	47.50	48.03	0.53	1.12	6,300
15 Apr 2008	52.99	53.00	0.01	0.02	6,279
07 Feb 2006	40.10	40.11	0.01	0.02	6,234
01 Jul 2005	47.85	47.85	0.00	0.00	6,222
28 Apr 2008	53.00	53.02	0.02	0.04	6,200
08 Apr 2013	66.74	66.74	0.00	0.00	6,195
08 Nov 2005	40.83	41.05	0.22	0.54	6,173
08 Jul 2011	51.50	51.51	0.01	0.02	6,170
19 Aug 2016	62.00	62.69	1.00	1.61	6,150
13 Aug 2015	67.25	67.25	0.00	0.00	6,130
11 May 2021	56.62	56.75	0.13	0.23	6,108
14 May 2021	56.26	56.75	0.49	0.87	6,108
21 Jun 2010	46.00	46.00	0.00	0.00	6,105
31 Jul 2007	47.00	47.50	0.50	1.06	6,050
14 May 2009	38.05	38.00	-0.05	-0.13	6,000
09 Nov 2011	54.55	54.56	0.01	0.02	6,000
17 Jun 2014	66.29	66.29	0.00	0.00	6,000
02 Jun 2014	66.30	66.29	0.00	0.00	5,959
10 Mar 2021	53.00	53.48	0.48	0.91	5,925
10 Apr 2013	66.74	66.77	0.03	0.04	5,883
03 Jun 2009	38.00	38.00	0.00	0.00	5,880
08 Jun 2005	48.00	47.85	-0.15	-0.31	5,865
18 May 2012	57.75	58.00	0.25	0.43	5,816
11 Dec 2013	66.30	66.30	0.00	0.00	5,793
05 Apr 2006	40.11	40.25	0.14	0.35	5,762
09 Jul 2010	46.00	46.00	0.00	0.00	5,712
17 Dec 2014	66.39	66.39	0.00	0.00	5,695
11 Aug 2017	66.00	66.00	0.00	0.00	5,694
16 Dec 2011	55.00	55.00	0.00	0.00	5,692
22 Jun 2005	48.00	48.50	0.50	1.04	5,691
17 Dec 2012	66.50	66.50	0.00	0.00	5,691
28 Dec 2005	40.99	40.50	-0.49	-1.19	5,662
11 Apr 2007	50.00	50.00	0.00	0.00	5,647
06 Feb 2013	66.65	66.66	0.02	0.03	5,620
26 Sep 2012	64.05	64.05	0.00	0.00	5,619
05 Feb 2013	66.64	66.65	0.01	0.02	5,604
01 Mar 2010	45.00	45.00	0.00	0.00	5,517
10 Jan 2019	55.01	55.01	0.00	0.00	5,500
06 Sep 2005	47.50	47.20	-0.30	-0.63	5,500
04 Feb 2011	46.00	46.00	0.00	0.00	5,500
02 May 2012	57.56	57.13	0.01	0.02	5,500
22 Oct 2014	66.15	66.15	0.00	0.00	5,500
02 Nov 2005	40.75	40.83	0.08	0.20	5,495
29 Apr 2021	56.75	55.63	-1.12	-1.97	5,481
17 Jun 2010	46.00	46.00	0.00	0.00	5,426
07 May 2010	45.70	45.70	0.00	0.00	5,385
16 Jun 2011	50.23	50.99	0.77	1.53	5,378
13 Nov 2007	45.50	45.00	-0.50	-1.10	5,350
22 Jan 2015	66.52	66.52	0.00	0.00	5,336
16 Sep 2005	46.20	45.99	-0.21	-0.45	5,335
13 Mar 2013	66.65	66.66	0.00	0.00	5,283
05 May 2021	55.63	56.75	1.12	2.01	5,236
29 Jun 2017	66.02	66.02	0.00	0.00	5,215
26 May 2014	66.30	66.30	0.00	0.00	5,213
28 Aug 2009	40.00	39.95	-0.05	-0.12	5,200
05 Dec 2012	66.05	66.10	0.06	0.09	5,184
01 Dec 2006	40.25	40.26	0.01	0.02	5,127
17 Apr 2013	66.77	66.99	0.23	0.34	5,124
28 Sep 2005	44.80	44.63	-0.17	-0.38	5,122
21 Jun 2018	59.90	58.00	-1.90	-3.17	5,085
26 Feb 2021	53.50	53.00	-0.50	-0.93	5,072
21 Jul 2009	39.98	39.98	0.00	0.00	5,024
09 Jun 2009	40.00	40.00	0.00	0.00	5,011
24 Dec 2019	55.09	55.00	-0.09	-0.16	5,000
15 Feb 2019	55.20	55.20	0.00	0.00	5,000
30 Dec 2005	40.50	40.50	0.00	0.00	5,000
22 Dec 2006	43.01	43.50	0.49	1.14	5,000
10 Nov 2008	50.00	50.00	0.00	0.00	5,000
16 Jul 2009	40.00	39.99	-0.01	-0.03	5,000
01 Dec 2009	40.00	40.00	0.00	0.00	5,000
08 Dec 2009	40.05	40.00	-0.05	-0.12	5,000
14 Jan 2010	43.50	43.50	0.00	0.00	5,000
19 Apr 2010	45.70	45.70	0.00	0.00	5,000
04 May 2010	45.70	45.70	0.00	0.00	5,000
29 Jul 2011	52.15	52.15	0.00	0.00	5,000
30 Aug 2011	52.08	52.10	0.02	0.04	5,000
13 Feb 2012	56.00	56.25	0.25	0.45	5,000
28 Mar 2012	57.06	57.04	-0.02	-0.04	5,000
16 Apr 2012	57.08	57.08	0.00	0.00	5,000
04 Jul 2012	60.00	61.00	0.97	1.62	5,000
05 Jul 2012	61.00	62.00	1.00	1.64	5,000
02 Oct 2012	64.07	65.00	0.93	1.45	5,000
12 Dec 2012	66.12	66.50	0.38	0.57	5,000
05 Mar 2014	66.50	66.50	0.00	0.00	5,000
23 Jan 2015	66.52	66.52	0.00	0.00	5,000
28 Sep 2016	62.70	62.71	0.01	0.02	5,000
19 Oct 2009	40.00	40.00	0.00	0.00	4,917
30 Jan 2015	66.75	66.76	0.01	0.02	4,916
02 Mar 2021	53.00	53.00	0.00	0.00	4,910
02 Jun 2021	56.75	56.75	0.00	0.00	4,897
13 Mar 2015	66.88	66.90	0.02	0.03	4,886
04 May 2011	50.00	50.00	0.00	0.00	4,860
05 Mar 2021	53.25	53.01	-0.24	-0.45	4,818
11 Jan 2013	66.50	67.00	0.01	0.02	4,805
20 Jun 2008	59.15	59.30	0.15	0.25	4,800
25 Oct 2012	65.15	65.16	0.01	0.02	4,767
27 Feb 2015	66.82	66.86	0.04	0.06	4,646
13 Sep 2016	62.70	62.00	-0.70	-1.12	4,601
28 Sep 2009	39.93	39.50	-0.43	-1.08	4,600
06 Dec 2006	40.26	40.66	0.40	0.99	4,594
28 Feb 2013	66.68	66.65	-0.03	-0.05	4,540
29 Jul 2008	61.00	61.00	0.00	0.00	4,482
11 May 2005	47.16	47.33	0.17	0.36	4,480
04 Mar 2013	66.65	66.65	0.00	0.00	4,415
30 Jul 2012	62.50	62.50	0.00	0.00	4,413
08 Aug 2006	40.90	40.49	-0.41	-1.00	4,411
17 Feb 2016	66.00	64.99	0.25	0.39	4,410
05 Oct 2010	46.00	45.50	-0.47	-1.02	4,395
09 Jan 2019	55.00	55.01	0.01	0.02	4,319
06 Jul 2017	66.00	66.00	0.00	0.00	4,250
10 Jul 2007	48.45	48.43	-0.02	-0.04	4,242
05 Mar 2013	66.65	66.66	0.00	0.00	4,232
27 Feb 2018	60.00	60.00	0.00	0.00	4,225
10 Oct 2012	65.02	65.02	0.00	0.00	4,206
15 Dec 2010	42.00	42.00	0.00	0.00	4,200
30 Nov 2016	61.92	66.37	4.56	7.36	4,183
19 May 2017	66.50	66.40	-0.10	-0.15	4,156
03 Apr 2007	50.00	49.00	-1.00	-2.00	4,118
06 Jan 2015	66.44	66.50	0.05	0.08	4,098
28 Oct 2013	66.30	66.29	-0.01	-0.02	4,092
25 May 2005	48.50	48.50	0.00	0.00	4,065
18 May 2015	67.02	67.02	0.00	0.00	4,018
31 Jul 2008	61.00	61.00	0.00	0.00	4,013
28 May 2019	55.29	55.24	-0.05	-0.09	4,000
30 Sep 2019	54.99	55.00	0.01	0.02	4,000
30 Jan 2020	55.40	55.37	-0.03	-0.05	4,000
12 Sep 2007	47.99	47.05	-0.94	-1.96	4,000
10 Oct 2011	54.00	53.99	-0.01	-0.02	4,000
10 Oct 2017	63.00	63.00	0.00	0.00	3,992
06 Jun 2008	57.13	57.31	0.18	0.32	3,908
10 Feb 2006	40.11	40.11	0.00	0.00	3,882
12 May 2021	56.75	56.26	-0.49	-0.86	3,833
23 Dec 2020	53.50	53.50	0.00	0.00	3,815
05 Jan 2012	55.00	55.01	0.01	0.02	3,790
06 Apr 2021	54.00	56.00	2.00	3.70	3,786
09 Sep 2008	59.80	59.78	-0.02	-0.03	3,733
17 Aug 2017	66.00	66.00	0.00	0.00	3,721
15 Apr 2020	54.83	54.45	-0.38	-0.69	3,715
24 Jan 2012	55.57	55.57	0.00	0.00	3,700
17 May 2013	67.22	67.22	0.00	0.00	3,700
13 Feb 2007	48.00	49.10	1.10	2.29	3,680
16 Jan 2007	45.00	45.06	0.06	0.13	3,647
29 Apr 2013	67.20	67.20	0.00	0.00	3,617
23 Feb 2012	56.25	57.00	0.75	1.33	3,600
24 Apr 2013	67.06	67.10	0.00	0.00	3,560
30 Jun 2009	40.00	40.00	0.00	0.00	3,552
28 Oct 2014	66.15	66.15	0.00	0.00	3,525
30 Jul 2018	55.00	55.16	0.16	0.29	3,500
02 Feb 2009	48.67	48.50	-0.17	-0.35	3,500
11 Aug 2009	40.00	40.00	0.01	0.02	3,500
08 Jan 2013	67.00	66.50	-0.50	-0.75	3,500
13 Mar 2020	55.50	55.50	0.00	0.00	3,489
16 Mar 2010	45.01	45.00	-0.01	-0.02	3,474
12 Aug 2008	60.75	60.75	0.00	0.00	3,462
23 Mar 2021	53.01	53.01	0.00	0.00	3,446
17 Jun 2005	47.85	47.85	0.00	0.00	3,440
30 Aug 2005	48.00	47.75	-0.25	-0.52	3,428
24 Nov 2006	40.25	40.25	0.00	0.00	3,419
07 Aug 2020	50.00	50.00	0.00	0.00	3,416
05 Feb 2014	66.50	66.50	0.00	0.00	3,400
09 May 2012	57.23	57.25	0.02	0.04	3,377
02 Sep 2011	52.10	52.12	0.02	0.04	3,374
12 Feb 2014	66.50	66.51	0.01	0.02	3,346
10 Dec 2018	55.00	55.00	0.00	0.00	3,338
31 Jan 2020	55.37	55.37	0.00	0.00	3,313
06 Aug 2020	50.00	50.00	0.00	0.00	3,310
17 Mar 2017	66.45	66.43	-0.02	-0.03	3,300
16 Mar 2007	47.03	48.00	0.97	2.06	3,284
27 Sep 2011	53.50	53.51	0.01	0.02	3,253
24 Nov 2016	62.00	61.93	-0.06	-0.10	3,242
15 Mar 2021	54.00	54.00	0.00	0.00	3,225
09 Sep 2013	66.28	66.28	0.00	0.00	3,222
24 Feb 2010	45.00	45.00	0.50	1.12	3,215
13 Jul 2012	62.50	62.50	0.00	0.00	3,210
13 Oct 2020	50.02	50.00	-0.02	-0.04	3,205
16 Sep 2014	66.25	66.24	0.00	0.00	3,201
30 Jan 2014	66.30	66.30	0.00	0.00	3,148
20 Aug 2014	66.30	66.30	0.00	0.00	3,110
21 May 2009	38.00	38.00	0.00	0.00	3,100
09 Oct 2009	40.00	39.94	0.00	0.00	3,100
17 Jan 2012	55.06	55.53	0.47	0.85	3,081
13 Jul 2017	66.00	66.00	0.00	0.00	3,074
19 Dec 2011	55.00	55.00	0.00	0.00	3,074
03 Feb 2006	40.10	40.10	0.00	0.00	3,066
09 Aug 2005	49.00	48.50	-0.50	-1.02	3,065
03 Sep 2020	52.00	52.00	0.00	0.00	3,054
26 May 2021	56.73	56.74	0.01	0.02	3,053
08 Sep 2008	59.85	59.80	-0.05	-0.08	3,050
21 Apr 2009	40.99	40.98	-0.01	-0.02	3,050
07 Aug 2012	62.53	62.53	0.00	0.00	3,046
03 Jul 2012	59.21	60.00	0.76	1.28	3,036
19 May 2006	41.65	41.72	0.07	0.17	3,015
20 Jul 2017	66.00	66.00	0.00	0.00	3,000
02 Mar 2018	60.00	60.00	0.00	0.00	3,000
22 Mar 2019	55.02	55.02	0.00	0.00	3,000
06 Dec 2005	41.39	41.29	-0.10	-0.24	3,000
16 May 2008	56.61	56.63	0.02	0.04	3,000
04 Aug 2008	61.00	61.00	0.00	0.00	3,000
29 Jan 2009	48.74	48.67	-0.07	-0.14	3,000
03 May 2011	50.00	50.00	0.00	0.00	3,000
22 Nov 2011	55.00	55.01	0.00	0.00	3,000
19 Dec 2012	66.50	66.51	0.01	0.02	3,000
29 Jan 2013	66.65	66.64	0.00	0.00	3,000
26 Feb 2014	66.51	66.50	-0.01	-0.02	3,000
15 Jun 2005	47.85	47.85	0.00	0.00	2,980
26 Oct 2007	45.01	45.50	0.49	1.09	2,950
29 Jul 2005	48.51	48.50	-0.01	-0.02	2,925
30 Jun 2017	66.02	66.01	-0.01	-0.02	2,920
18 Jun 2008	59.03	59.15	0.12	0.20	2,908
12 Jun 2018	55.00	58.00	3.00	5.45	2,902
27 Jan 2010	43.75	44.00	0.24	0.55	2,897
24 Aug 2012	62.55	62.92	0.45	0.72	2,864
16 Sep 2020	53.00	53.00	0.00	0.00	2,860
10 Jun 2019	55.29	55.18	-0.11	-0.20	2,853
21 Aug 2020	50.01	50.00	-0.01	-0.02	2,850
07 Aug 2015	67.25	67.25	0.00	0.00	2,838
04 Jun 2014	66.94	66.30	-1.70	-2.50	2,829
08 Sep 2014	66.25	66.25	0.00	0.00	2,799
14 Mar 2007	47.07	47.03	-0.04	-0.08	2,792
31 Jul 2013	66.30	66.29	-0.01	-0.02	2,770
27 Mar 2015	66.92	66.91	-0.01	-0.02	2,755
04 Feb 2020	55.37	55.30	-0.07	-0.13	2,749
21 Jan 2010	43.50	43.52	0.02	0.05	2,725
11 Nov 2005	41.06	41.07	0.01	0.02	2,713
02 Jul 2012	59.09	59.21	0.18	0.30	2,682
11 Jun 2015	67.07	67.08	0.01	0.02	2,660
18 Oct 2010	44.99	44.85	-0.11	-0.24	2,647
30 Oct 2008	59.45	53.51	-5.94	-9.99	2,612
09 May 2011	50.00	50.00	0.00	0.00	2,604
20 Mar 2007	48.00	48.10	0.10	0.21	2,602
04 Mar 2008	46.84	46.83	-0.01	-0.02	2,600
27 Feb 2013	66.65	66.68	0.03	0.04	2,600
28 May 2015	67.06	67.05	0.00	0.00	2,600
05 Mar 2010	45.00	45.00	0.00	0.00	2,590
14 Oct 2005	40.11	40.13	0.02	0.05	2,586
24 Nov 2020	48.48	47.46	-1.02	-2.10	2,578
21 Oct 2005	40.16	40.23	0.07	0.17	2,575
26 Jun 2008	60.00	60.01	0.01	0.02	2,565
18 Apr 2006	40.45	40.55	0.10	0.25	2,558
06 Mar 2018	60.00	60.00	0.00	0.00	2,530
20 Sep 2005	45.99	45.65	-0.34	-0.74	2,500
19 Mar 2008	46.70	46.50	-0.20	-0.43	2,500
07 May 2012	57.20	57.23	0.03	0.05	2,500
08 May 2014	66.44	66.45	0.01	0.02	2,500
23 Jun 2016	62.47	62.43	-0.04	-0.06	2,500
14 Sep 2016	62.00	62.70	0.70	1.13	2,500
10 Aug 2007	48.00	47.99	-0.01	-0.02	2,469
14 Mar 2018	60.01	59.99	-0.02	-0.03	2,460
24 Apr 2009	40.98	40.97	-0.01	-0.02	2,440
22 Jan 2019	55.01	55.01	0.00	0.00	2,438
17 Oct 2011	54.25	54.25	0.00	0.00	2,436
08 Apr 2021	54.00	55.59	1.59	2.94	2,421
21 Mar 2013	66.66	66.67	0.00	0.00	2,401
17 Jun 2008	58.48	59.03	0.55	0.94	2,398
25 Feb 2014	66.51	66.51	0.00	0.00	2,388
18 Jan 2010	43.50	43.50	0.00	0.00	2,387
15 Sep 2011	52.26	52.30	0.04	0.08	2,380
21 Feb 2007	47.00	47.00	0.00	0.00	2,370
24 Mar 2011	46.01	46.01	0.00	0.00	2,360
16 Aug 2011	52.00	52.00	0.00	0.00	2,355
22 Oct 2018	55.50	55.50	0.00	0.00	2,336
26 Jan 2017	65.84	65.84	0.00	0.00	2,306
09 Jun 2014	66.30	66.29	-0.01	-0.02	2,300
26 May 2015	67.05	67.06	0.01	0.02	2,300
12 Mar 2008	46.83	46.75	-0.08	-0.17	2,300
18 Aug 2015	67.25	67.25	0.00	0.00	2,287
26 Jan 2012	55.57	55.58	0.02	0.04	2,254
22 Jul 2015	67.25	67.25	0.00	0.00	2,230
12 Nov 2020	45.00	48.99	3.99	8.87	2,201
28 May 2010	45.70	46.00	0.30	0.66	2,200
29 Dec 2010	44.00	44.00	-2.49	-5.60	2,200
06 Jan 2021	53.50	53.50	0.00	0.00	2,186
08 Jul 2021	57.20	57.02	-0.18	-0.31	2,176
23 Mar 2007	49.00	49.50	0.50	1.02	2,160
24 May 2012	58.27	58.27	0.00	0.00	2,151
01 Feb 2006	40.10	40.10	0.00	0.00	2,125
29 Apr 2019	55.94	55.32	-0.62	-1.11	2,116
17 May 2006	41.66	41.65	-0.01	-0.02	2,110
15 Aug 2007	47.98	47.99	0.01	0.02	2,110
11 Jan 2008	47.99	47.50	-0.49	-1.02	2,103
11 Jan 2019	55.01	55.00	-0.01	-0.02	2,099
24 Aug 2005	48.50	48.45	-0.05	-0.10	2,076
20 Jun 2006	42.00	40.00	-2.00	-4.76	2,055
06 Sep 2019	55.20	55.03	-0.17	-0.31	2,048
06 Dec 2019	53.99	52.50	-1.49	-2.76	2,040
25 Jul 2012	62.50	62.50	0.00	0.00	2,040
07 Sep 2011	52.16	52.17	0.01	0.02	2,037
16 Feb 2011	46.00	46.00	0.00	0.00	2,030
01 Dec 2017	63.03	63.03	0.00	0.00	2,028
07 Dec 2017	63.03	60.00	-3.03	-4.81	2,028
06 Feb 2019	55.20	55.00	-0.20	-0.36	2,027
23 Jun 2008	59.30	59.50	0.20	0.34	2,025
20 Jun 2012	59.00	59.05	0.05	0.08	2,024
13 Nov 2020	48.99	49.00	0.01	0.02	2,021
16 Nov 2020	49.00	48.50	-0.50	-1.02	2,021
08 Dec 2020	51.59	52.00	0.41	0.79	2,015
19 Feb 2008	47.48	47.00	-0.48	-1.01	2,015
23 Jan 2019	55.01	55.00	-0.01	-0.02	2,006
13 Jul 2005	47.86	47.88	0.02	0.04	2,003
08 Oct 2015	67.03	67.03	0.00	0.00	2,001
05 Aug 2014	66.30	66.30	0.00	0.00	2,000
09 Dec 2014	66.36	66.37	0.01	0.02	2,000
06 Jul 2015	67.25	67.25	0.00	0.00	2,000
18 Sep 2015	67.25	67.25	0.00	0.00	2,000
11 Nov 2016	62.00	62.00	0.00	0.00	2,000
09 Jul 2021	57.02	57.02	0.00	0.00	2,000
20 Feb 2017	66.45	66.45	0.00	0.00	2,000
07 Feb 2019	55.00	55.00	0.00	0.00	2,000
10 Jul 2020	50.07	50.00	-0.07	-0.14	2,000
16 Aug 2005	48.50	48.50	0.00	0.00	2,000
21 Jun 2006	40.00	40.00	0.00	0.00	2,000
05 Sep 2006	40.65	40.65	0.00	0.00	2,000
28 Feb 2007	47.03	47.03	0.00	0.00	2,000
21 Mar 2007	48.10	49.00	0.90	1.87	2,000
02 May 2007	49.49	49.48	-0.01	-0.02	2,000
17 Aug 2007	47.99	48.00	0.01	0.02	2,000
18 Jan 2008	47.50	47.49	-0.01	-0.02	2,000
13 Jun 2011	50.01	50.10	0.09	0.18	2,000
09 Sep 2011	52.17	52.20	0.03	0.06	2,000
07 Oct 2011	53.94	54.00	0.00	0.00	2,000
11 Apr 2012	57.05	57.08	0.03	0.05	2,000
30 Apr 2012	57.10	57.56	0.02	0.04	2,000
14 May 2012	57.25	57.35	0.10	0.18	2,000
26 Mar 2013	66.67	66.67	0.01	0.02	2,000
27 Apr 2009	40.97	40.94	-0.03	-0.07	1,970
27 Jul 2007	46.55	47.00	0.45	0.97	1,968
04 Dec 2014	66.35	66.36	0.00	0.00	1,941
13 May 2009	38.05	38.05	0.00	0.00	1,934
05 Nov 2013	66.28	66.25	-0.03	-0.05	1,930
22 Feb 2019	55.00	55.00	0.00	0.00	1,885
04 Jan 2019	55.00	55.00	0.00	0.00	1,875
15 Jun 2011	50.10	50.23	0.13	0.26	1,868
21 Jul 2008	60.80	60.87	0.07	0.12	1,863
21 Mar 2011	46.00	46.01	0.01	0.02	1,845
15 Feb 2006	40.11	40.11	0.00	0.00	1,843
07 May 2019	55.33	55.35	0.02	0.04	1,837
10 Dec 2020	52.00	53.01	1.01	1.94	1,836
24 Apr 2017	66.54	66.50	-0.04	-0.06	1,833
19 Jan 2010	43.50	43.50	0.00	0.00	1,832
17 Feb 2010	44.50	45.00	0.49	1.10	1,791
01 Apr 2016	63.00	63.00	0.00	0.00	1,788
23 Aug 2010	46.00	46.00	0.00	0.00	1,781
17 Jul 2007	45.01	45.60	0.59	1.31	1,775
11 Jul 2007	48.43	48.20	-0.23	-0.48	1,758
30 Dec 2019	55.00	55.20	0.20	0.36	1,753
26 Jan 2018	60.00	60.00	0.00	0.00	1,740
12 Jan 2015	66.51	66.52	0.01	0.02	1,740
05 Oct 2012	65.00	65.01	0.01	0.02	1,730
22 May 2015	67.04	67.05	0.01	0.02	1,721
10 Apr 2008	54.00	53.00	-1.00	-1.85	1,712
14 Dec 2007	48.00	47.98	-0.02	-0.04	1,710
06 Nov 2007	45.51	45.51	0.00	0.00	1,706
12 Jan 2009	45.00	45.00	0.00	0.00	1,706
05 Jul 2021	57.00	57.00	0.00	0.00	1,700
10 Oct 2014	66.19	66.16	-0.03	-0.05	1,676
16 Apr 2008	53.00	53.00	0.00	0.00	1,676
24 May 2011	49.00	50.00	0.75	1.52	1,650
13 Jun 2014	66.29	66.29	0.00	0.00	1,646
08 Aug 2011	52.02	52.00	0.00	0.00	1,645
30 Apr 2014	66.45	66.45	0.00	0.00	1,643
24 Apr 2019	55.24	55.24	0.00	0.00	1,640
28 Sep 2007	46.97	46.95	-0.02	-0.04	1,627
11 Oct 2019	55.00	55.00	0.00	0.00	1,620
22 Jul 2005	48.50	49.00	0.50	1.03	1,618
12 Apr 2011	47.00	47.00	0.00	0.00	1,600
06 May 2019	55.36	55.33	-0.03	-0.05	1,594
19 Apr 2017	66.50	66.50	0.00	0.00	1,571
11 Jun 2008	58.03	58.13	0.10	0.17	1,565
12 Dec 2014	66.37	66.39	0.02	0.03	1,565
08 Oct 2012	65.01	65.02	0.01	0.02	1,544
14 Dec 2010	42.00	42.00	0.01	0.02	1,537
26 Oct 2017	63.05	63.01	-0.04	-0.06	1,536
05 Aug 2009	40.00	40.00	0.00	0.00	1,517
06 Sep 2010	46.00	46.00	0.00	0.00	1,515
13 May 2005	47.33	47.36	0.03	0.06	1,500
09 Sep 2005	46.85	46.75	-0.10	-0.21	1,500
09 Jun 2011	50.02	50.01	0.00	0.00	1,500
21 Jul 2014	66.30	66.29	0.00	0.00	1,500
06 May 2015	67.01	67.01	0.01	0.02	1,500
09 Jul 2015	67.25	67.25	0.00	0.00	1,496
06 Nov 2014	66.15	66.17	0.02	0.03	1,495
28 Jan 2015	66.52	66.75	0.23	0.35	1,493
29 Mar 2016	62.50	62.85	0.50	0.80	1,491
07 Dec 2009	40.00	40.05	0.04	0.10	1,486
07 Apr 2006	40.25	40.30	0.05	0.12	1,475
12 May 2009	38.00	38.05	0.05	0.13	1,464
13 Oct 2010	44.99	44.99	-0.03	-0.07	1,462
11 May 2010	45.70	45.71	0.01	0.02	1,457
05 Oct 2018	57.00	57.00	0.00	0.00	1,450
30 Nov 2012	66.01	66.01	0.00	0.00	1,445
06 Aug 2008	61.00	60.99	-0.01	-0.02	1,433
25 Oct 2005	40.23	40.30	0.07	0.17	1,428
24 May 2017	66.40	66.00	-0.40	-0.60	1,425
30 Sep 2014	66.21	66.20	0.00	0.00	1,420
07 Jun 2011	50.01	50.01	0.01	0.02	1,418
13 Jun 2008	58.27	58.45	0.18	0.31	1,411
21 Jul 2015	67.26	67.25	-0.01	-0.02	1,411
14 Mar 2012	57.03	57.03	0.00	0.00	1,408
11 Dec 2020	53.01	53.50	0.49	0.92	1,400
20 Nov 2012	65.27	65.26	0.00	0.00	1,400
02 Mar 2015	66.86	66.86	0.00	0.00	1,400
18 Mar 2021	53.00	53.00	0.00	0.00	1,400
07 Feb 2013	66.66	66.66	-0.01	-0.02	1,386
07 Jan 2015	66.50	66.50	0.00	0.00	1,382
02 Jul 2020	50.01	50.00	-0.01	-0.02	1,377
29 Sep 2016	62.71	62.70	-0.01	-0.02	1,360
08 Apr 2010	45.70	45.70	0.00	0.00	1,351
03 Jul 2015	67.25	67.25	0.00	0.00	1,346
03 Mar 2009	48.50	47.94	-0.56	-1.15	1,335
02 Dec 2014	66.30	66.35	0.06	0.09	1,330
19 May 2008	56.63	56.64	0.01	0.02	1,312
04 Dec 2012	66.02	66.05	0.02	0.03	1,307
23 Jul 2013	66.40	66.37	-0.03	-0.05	1,305
08 Jun 2011	50.01	50.02	0.00	0.00	1,304
10 May 2013	67.21	67.21	0.00	0.00	1,300
14 Sep 2017	65.80	65.80	0.00	0.00	1,293
29 Aug 2019	55.20	55.24	0.04	0.07	1,290
27 Jan 2015	66.52	66.52	0.00	0.00	1,285
20 Nov 2007	47.45	47.45	0.00	0.00	1,275
24 May 2010	45.70	45.70	0.00	0.00	1,270
23 Oct 2017	63.01	63.01	0.00	0.00	1,262
06 May 2021	56.75	56.15	-0.60	-1.06	1,260
10 May 2019	55.30	55.33	0.03	0.05	1,240
08 Mar 2013	66.66	66.65	0.01	0.02	1,236
21 Nov 2014	66.17	66.18	0.01	0.02	1,230
07 Jul 2020	50.00	50.07	0.07	0.14	1,222
21 Aug 2009	38.00	40.00	2.00	5.26	1,219
23 Oct 2007	45.00	45.01	0.01	0.02	1,212
24 Dec 2009	42.00	42.02	0.02	0.05	1,203
31 Dec 2009	43.00	43.00	0.00	0.00	1,203
19 Aug 2015	67.25	67.26	0.01	0.02	1,203
25 Nov 2016	61.93	61.94	0.00	0.00	1,201
05 Jan 2015	66.40	66.44	0.05	0.08	1,200
08 Jun 2015	67.06	67.07	0.01	0.02	1,200
14 Aug 2019	55.20	55.20	0.00	0.00	1,200
25 Mar 2011	46.01	46.01	0.00	0.00	1,200
06 Nov 2012	65.26	65.26	0.00	0.00	1,200
18 Mar 2009	43.75	43.75	-0.01	-0.02	1,192
14 Oct 2014	66.16	66.15	-0.01	-0.02	1,191
03 Dec 2012	66.01	66.02	0.01	0.02	1,190
07 Jan 2020	55.20	55.20	0.00	0.00	1,184
07 Aug 2019	55.20	55.20	0.00	0.00	1,179
18 Jan 2019	55.00	55.01	0.01	0.02	1,169
01 Jul 2020	50.01	50.01	0.00	0.00	1,165
23 Jan 2020	55.26	55.30	0.04	0.07	1,164
05 Mar 2015	66.87	66.87	0.00	0.00	1,159
15 Jul 2014	66.30	66.30	0.00	0.00	1,150
18 May 2005	47.75	47.71	-0.04	-0.08	1,150
24 Jan 2006	40.49	40.15	-0.34	-0.84	1,150
15 Nov 2012	65.26	65.26	0.00	0.00	1,148
06 Aug 2019	55.38	55.20	-0.18	-0.33	1,144
31 Jan 2014	66.30	66.50	0.20	0.30	1,133
08 Jul 2015	67.25	67.25	0.00	0.00	1,132
15 Dec 2008	50.00	50.00	-1.15	-2.30	1,130
01 Feb 2019	55.24	55.00	-0.24	-0.43	1,120
07 Jun 2019	55.24	55.29	0.05	0.09	1,103
30 Aug 2006	40.66	40.65	-0.01	-0.03	1,100
04 Apr 2008	50.00	50.02	0.02	0.04	1,100
08 Oct 2019	55.00	55.19	0.19	0.35	1,082
28 Jun 2006	40.01	40.02	0.01	0.02	1,080
10 Jan 2013	66.50	66.50	0.00	0.00	1,080
14 Feb 2006	40.11	40.11	0.00	0.00	1,078
15 Aug 2014	66.29	66.30	0.01	0.02	1,070
14 May 2008	56.32	56.36	0.04	0.07	1,069
09 Jan 2015	66.51	66.51	0.00	0.00	1,060
04 Jan 2018	62.99	62.49	-0.50	-0.79	1,052
10 May 2005	47.01	47.16	0.15	0.32	1,050
21 Oct 2011	54.25	54.31	0.06	0.11	1,050
17 Oct 2013	66.30	66.29	-0.01	-0.02	1,044
03 May 2005	46.23	46.26	0.03	0.06	1,042
02 Nov 2007	45.50	45.51	0.01	0.02	1,035
05 Dec 2007	47.99	47.99	0.00	0.00	1,030
20 Jan 2010	43.50	43.50	0.01	0.02	1,025
07 Aug 2008	60.99	60.99	0.00	0.00	1,020
26 Mar 2021	53.01	54.00	0.99	1.87	1,020
05 Feb 2015	66.77	66.77	0.00	0.00	1,015
18 Nov 2019	54.00	54.00	0.00	0.00	1,010
18 Apr 2013	66.99	67.06	0.10	0.15	1,008
24 Jul 2008	61.00	61.00	0.00	0.00	1,006
08 Apr 2014	66.49	66.50	0.01	0.02	1,003
23 Apr 2014	66.45	66.45	0.00	0.00	1,001
14 May 2013	67.22	67.22	0.00	0.00	1,000
29 Apr 2014	66.45	66.45	0.00	0.00	1,000
06 May 2014	66.45	66.45	0.00	0.00	1,000
06 Feb 2015	66.77	66.77	0.00	0.00	1,000
24 Feb 2015	66.77	66.82	0.05	0.08	1,000
12 Apr 2016	63.00	63.00	0.00	0.00	1,000
19 Sep 2016	62.70	62.70	0.00	0.00	1,000
05 Sep 2017	66.00	65.80	-0.20	-0.30	1,000
15 Mar 2018	59.99	60.00	0.01	0.02	1,000
02 Jan 2019	55.00	55.00	0.00	0.00	1,000
09 Apr 2019	55.24	55.29	0.05	0.09	1,000
17 Mar 2020	55.32	55.32	0.00	0.00	1,000
15 Jul 2020	50.00	50.00	0.00	0.00	1,000
05 Aug 2005	48.50	49.00	0.50	1.03	1,000
14 Sep 2005	46.30	46.20	-0.10	-0.22	1,000
02 Dec 2005	41.44	41.39	-0.05	-0.12	1,000
11 Jan 2006	40.50	40.49	-0.01	-0.03	1,000
12 Apr 2006	40.35	40.45	0.10	0.25	1,000
21 Apr 2006	40.55	40.75	0.20	0.49	1,000
27 Jun 2006	40.00	40.01	0.01	0.02	1,000
02 Aug 2006	40.95	40.90	-0.05	-0.12	1,000
20 Sep 2006	40.64	40.64	0.00	0.00	1,000
28 Mar 2007	50.00	50.00	0.00	0.00	1,000
14 Aug 2007	47.99	47.98	-0.01	-0.02	1,000
24 Aug 2007	48.00	48.00	0.00	0.00	1,000
11 Apr 2008	53.00	53.00	0.00	0.00	1,000
22 Jul 2008	60.87	61.00	0.13	0.21	1,000
22 Jun 2009	40.00	40.00	0.00	0.00	1,000
22 Dec 2009	41.00	41.03	0.02	0.05	1,000
28 Jun 2011	51.50	51.50	0.00	0.00	1,000
29 Aug 2011	52.05	52.08	0.03	0.06	1,000
12 Dec 2011	55.00	55.00	0.00	0.00	1,000
22 Mar 2012	57.03	57.04	0.01	0.02	1,000
23 Mar 2012	57.04	57.04	0.00	0.00	1,000
18 Apr 2012	57.07	57.08	0.00	0.00	1,000
27 Jul 2012	62.50	62.50	0.00	0.00	1,000
08 Aug 2012	62.53	62.53	0.00	0.00	1,000
19 Nov 2012	65.26	65.27	0.01	0.02	1,000
14 Jan 2013	67.00	67.00	0.49	0.74	1,000
15 Jan 2013	67.00	66.51	-0.49	-0.73	1,000
19 Feb 2013	66.66	66.66	0.00	0.00	1,000
23 Jun 2015	67.25	67.25	0.00	0.00	970
16 Jan 2008	47.50	47.50	0.00	0.00	969
01 Oct 2013	66.30	66.30	-0.20	-0.30	950
22 Dec 2014	66.39	66.40	0.01	0.02	920
10 Nov 2009	40.00	40.00	-0.89	-2.23	915
09 Sep 2019	55.03	55.01	-0.02	-0.04	910
25 May 2021	56.73	56.73	0.00	0.00	906
18 May 2021	56.75	56.73	-0.02	-0.04	902
29 Jun 2007	48.47	48.45	-0.02	-0.04	902
16 Oct 2012	65.02	65.02	0.00	0.00	900
03 Jun 2015	67.05	67.06	0.01	0.02	900
18 Oct 2016	62.68	62.68	-0.02	-0.03	888
20 May 2019	55.33	55.29	-0.04	-0.07	877
19 May 2021	56.73	56.06	-0.67	-1.18	872
28 May 2021	56.74	56.75	0.01	0.02	872
27 Nov 2012	65.79	66.00	0.00	0.00	852
18 Apr 2007	50.00	49.50	-0.50	-1.00	851
15 Oct 2015	67.03	67.03	0.00	0.00	850
10 Jun 2005	47.85	47.85	0.00	0.00	840
03 Oct 2012	65.00	65.00	0.00	0.00	827
01 Jun 2009	38.00	38.00	0.02	0.05	818
15 Nov 2018	55.01	55.01	0.00	0.00	800
20 Apr 2012	57.09	57.09	0.01	0.02	800
14 Jun 2012	58.70	58.72	0.02	0.03	800
06 Aug 2015	67.25	67.25	0.00	0.00	800
18 Aug 2011	52.00	52.00	0.00	0.00	795
13 May 2008	56.31	56.32	0.01	0.02	792
09 May 2019	55.35	55.30	-0.05	-0.09	790
02 Jun 2010	46.00	46.00	-0.30	-0.65	782
19 Mar 2021	53.00	53.00	0.00	0.00	775
11 Dec 2008	50.00	50.00	0.00	0.00	773
12 Nov 2014	66.17	66.18	0.01	0.02	770
29 Jan 2015	66.75	66.75	0.00	0.00	762
05 Oct 2015	67.26	67.05	-0.21	-0.31	760
12 Nov 2015	67.03	67.01	-0.02	-0.03	760
14 Jan 2019	55.00	55.01	0.01	0.02	758
11 Feb 2021	54.90	53.00	-1.90	-3.46	757
21 Apr 2008	53.01	53.01	0.00	0.00	754
13 Nov 2019	54.00	54.08	0.08	0.15	751
16 Mar 2020	55.50	55.32	-0.18	-0.32	750
23 Mar 2011	46.01	46.01	0.00	0.00	741
19 Oct 2017	63.01	63.01	0.00	0.00	740
14 Oct 2015	67.03	67.03	0.00	0.00	730
08 Dec 2006	40.66	40.72	0.06	0.15	723
12 May 2015	67.01	67.01	-0.01	-0.02	719
15 Jan 2019	55.01	55.00	-0.01	-0.02	711
10 Oct 2007	46.50	46.50	0.00	0.00	710
23 Sep 2010	46.00	46.00	-0.02	-0.04	703
18 Sep 2018	56.00	56.00	0.00	0.00	700
01 Nov 2018	55.50	55.50	0.00	0.00	700
26 Jun 2015	67.50	67.32	-0.25	-0.37	700
15 Sep 2006	40.65	40.64	-0.01	-0.03	698
22 Aug 2019	55.22	55.20	-0.02	-0.04	695
14 Apr 2015	66.91	66.91	0.00	0.00	690
19 Jan 2015	66.52	66.52	0.00	0.00	688
17 Jul 2008	60.58	60.72	0.14	0.23	688
08 Oct 2009	40.00	40.00	0.00	0.00	686
03 Nov 2014	66.17	66.17	-0.02	-0.03	685
08 May 2009	38.00	38.00	0.00	0.00	684
05 Jun 2009	38.00	38.00	0.00	0.00	682
07 Nov 2018	55.50	55.50	0.00	0.00	681
19 Jan 2007	45.06	45.11	0.05	0.11	665
04 Dec 2009	40.00	40.00	0.01	0.02	662
06 Apr 2010	45.70	45.70	0.00	0.00	661
15 Apr 2015	66.91	66.91	0.00	0.00	660
01 Apr 2021	54.00	54.00	0.00	0.00	650
21 Apr 2017	66.50	66.54	0.04	0.06	650
25 Sep 2020	53.00	53.00	0.00	0.00	650
02 Oct 2007	46.95	46.49	-0.46	-0.98	647
14 Jun 2013	67.21	67.21	-0.01	-0.02	640
20 Aug 2015	67.26	67.25	-0.01	-0.02	636
01 Dec 2010	44.50	44.50	-0.01	-0.02	636
20 Dec 2011	55.00	55.00	0.00	0.00	636
07 Jun 2006	42.51	42.51	0.00	0.00	633
21 Jul 2020	50.00	50.00	0.00	0.00	624
08 Feb 2018	60.00	60.00	0.00	0.00	616
09 Oct 2020	52.17	50.02	-2.15	-4.12	616
09 Mar 2021	53.01	53.00	-0.01	-0.02	615
11 Jun 2018	58.00	55.00	-3.00	-5.17	614
02 Sep 2008	59.94	59.84	-0.10	-0.17	614
01 Feb 2010	44.00	44.00	0.00	0.00	612
01 Jul 2011	51.50	51.50	0.00	0.00	612
19 Jul 2012	62.50	62.50	0.00	0.00	610
03 Nov 2011	54.51	54.55	0.04	0.07	605
10 Jun 2016	62.45	62.47	-0.02	-0.03	600
20 Dec 2005	41.10	40.99	-0.11	-0.27	599
14 Jul 2006	40.98	40.98	0.00	0.00	598
20 Jan 2021	53.50	53.50	0.00	0.00	598
14 Sep 2015	67.25	67.25	0.00	0.00	595
16 Nov 2005	41.50	41.50	0.00	0.00	590
26 Jul 2006	40.97	40.95	-0.02	-0.05	587
03 Feb 2020	55.37	55.37	0.00	0.00	586
03 Jan 2013	66.60	66.50	-0.10	-0.15	583
01 Mar 2012	57.00	56.26	-0.74	-1.30	575
02 Apr 2012	57.04	57.05	0.01	0.02	575
29 Apr 2015	67.01	67.01	-0.01	-0.02	572
11 Aug 2015	67.25	67.25	0.00	0.00	571
21 Sep 2005	45.65	45.25	-0.40	-0.88	570
14 Nov 2019	54.08	54.00	-0.08	-0.15	568
23 Mar 2020	55.32	55.23	-0.09	-0.16	568
19 Mar 2013	66.66	66.66	0.00	0.00	560
21 Aug 2008	60.39	60.00	-0.39	-0.65	550
29 Sep 2011	53.51	53.51	0.00	0.00	550
01 Jul 2016	62.43	62.42	-0.01	-0.02	550
10 Jul 2008	60.54	60.55	0.01	0.02	548
27 Dec 2019	55.00	55.00	0.00	0.00	544
28 Feb 2019	55.24	55.00	-0.24	-0.43	534
10 Mar 2011	46.00	46.00	0.00	0.00	534
05 May 2006	41.56	41.65	0.09	0.22	532
05 Jun 2008	57.06	57.13	0.07	0.12	530
11 Mar 2013	66.65	66.65	0.01	0.02	528
30 Jun 2008	60.05	60.09	0.04	0.07	520
23 May 2014	66.44	66.30	-0.14	-0.21	518
27 Jul 2020	50.00	50.00	0.00	0.00	510
01 Jun 2012	58.56	58.63	0.01	0.02	510
05 Oct 2009	40.00	40.00	-0.06	-0.15	504
28 Jun 2017	66.01	66.02	0.01	0.02	500
11 Jul 2017	66.00	66.00	0.00	0.00	500
12 Jul 2019	55.18	55.18	0.00	0.00	500
27 Nov 2019	54.00	53.99	-0.01	-0.02	500
04 Nov 2020	49.99	49.00	-0.99	-1.98	500
15 Jul 2008	60.55	60.58	0.03	0.05	500
28 Jan 2009	48.74	48.74	-0.05	-0.10	500
13 Sep 2010	46.00	46.00	0.00	0.00	500
27 Jul 2011	52.08	52.15	0.06	0.12	500
01 Nov 2011	54.51	54.51	0.00	0.00	500
12 Jul 2012	62.50	62.50	0.00	0.00	500
09 Aug 2012	62.53	62.53	0.00	0.00	500
03 Sep 2012	63.00	63.00	0.00	0.00	500
17 Sep 2012	64.01	64.01	0.00	0.00	500
28 Sep 2012	64.05	64.07	0.02	0.03	500
25 Jan 2013	66.64	66.65	0.01	0.02	500
03 Apr 2013	66.71	66.72	0.01	0.02	500
13 Aug 2013	66.30	66.29	-0.01	-0.02	500
16 Sep 2013	66.28	66.28	0.00	0.00	500
12 Aug 2014	66.30	66.29	-0.01	-0.02	500
24 Nov 2014	66.18	66.18	0.00	0.00	500
30 Jun 2015	67.25	67.25	0.00	0.00	500
01 Feb 2021	55.00	55.00	0.00	0.00	500
07 Apr 2021	56.00	54.00	-2.00	-3.57	500
06 Jul 2021	57.00	57.20	0.20	0.35	500
02 May 2019	55.94	55.94	0.00	0.00	497
28 Mar 2019	55.24	55.24	0.00	0.00	495
26 Jun 2013	67.22	67.20	-0.01	-0.02	486
20 Feb 2019	55.24	55.00	-0.24	-0.43	474
30 Nov 2005	41.50	41.44	-0.06	-0.15	473
07 Apr 2020	54.80	54.83	0.03	0.05	471
25 Jul 2017	66.00	66.00	0.00	0.00	467
16 May 2007	49.48	48.97	-0.51	-1.03	467
11 Nov 2020	48.99	45.00	-3.99	-8.14	465
07 Feb 2018	61.00	60.00	-1.00	-1.64	461
14 Oct 2011	54.00	54.25	0.25	0.46	460
01 Sep 2015	67.25	67.25	0.00	0.00	460
13 Jul 2018	58.00	58.00	0.00	0.00	457
21 Nov 2007	47.45	47.45	0.00	0.00	455
29 May 2014	66.30	66.30	-0.01	-0.02	453
01 Jun 2007	48.97	48.45	-0.52	-1.06	450
02 Dec 2011	55.00	55.00	0.00	0.00	450
07 May 2013	67.21	67.21	0.00	0.00	446
08 Aug 2018	57.00	57.00	0.00	0.00	445
22 Dec 2017	63.00	62.99	-0.01	-0.02	442
11 Oct 2005	40.10	40.10	0.00	0.00	442
19 Apr 2012	57.08	57.09	0.00	0.00	440
09 Mar 2015	66.87	66.88	0.01	0.02	440
23 Jun 2006	40.00	40.00	0.00	0.00	435
24 Aug 2011	52.00	52.02	0.02	0.04	434
18 Nov 2013	66.30	66.29	0.00	0.00	422
06 Jan 2010	43.00	43.00	0.00	0.00	419
21 Sep 2018	56.00	56.00	0.00	0.00	416
28 Aug 2008	59.97	59.94	-0.03	-0.05	416
19 Mar 2015	66.90	66.90	0.00	0.00	414
20 Jul 2018	58.00	58.00	0.00	0.00	413
08 Jul 2005	47.85	47.85	0.00	0.00	410
08 Jun 2021	56.75	56.74	-0.01	-0.02	410
13 Mar 2019	55.00	55.00	0.00	0.00	408
22 Jun 2020	54.40	50.00	-4.40	-8.09	407
23 Jul 2009	39.99	39.99	0.01	0.02	400
09 Feb 2010	44.50	44.50	0.50	1.12	400
28 Mar 2011	46.01	46.01	0.01	0.02	400
23 May 2011	49.00	49.00	0.25	0.51	400
08 Aug 2014	66.28	66.30	0.02	0.03	400
15 Sep 2015	67.25	67.25	0.00	0.00	400
09 Nov 2016	62.50	62.00	-0.50	-0.80	399
09 Oct 2019	55.19	55.00	-0.19	-0.34	399
26 Sep 2007	46.97	46.97	0.00	0.00	398
14 Apr 2008	53.00	52.99	-0.01	-0.02	394
12 Feb 2010	44.50	44.50	0.00	0.00	391
01 May 2007	49.50	49.49	-0.01	-0.02	380
06 Oct 2006	40.60	40.65	0.05	0.12	373
18 Apr 2019	55.24	55.24	0.00	0.00	368
11 Jun 2012	58.63	58.70	0.07	0.12	368
20 Jan 2015	66.52	66.52	0.00	0.00	367
07 Dec 2011	55.00	55.00	0.00	0.00	366
09 Aug 2006	40.49	40.38	-0.11	-0.27	365
17 Jun 2020	54.40	54.40	0.00	0.00	350
24 Mar 2006	40.11	39.99	-0.12	-0.30	350
22 Aug 2012	62.53	62.55	0.00	0.00	350
17 Sep 2010	46.00	46.00	-0.01	-0.02	347
25 Jun 2018	58.00	58.00	0.00	0.00	340
21 Jun 2005	47.85	48.00	0.15	0.31	339
15 Feb 2013	66.66	66.66	0.00	0.00	337
17 Apr 2014	66.45	66.45	0.00	0.00	335
22 Dec 2015	66.99	66.70	-0.29	-0.43	333
19 Aug 2008	60.50	60.49	-0.01	-0.02	330
09 Feb 2018	60.00	60.00	0.00	0.00	324
03 Mar 2010	45.00	45.00	0.00	0.00	323
09 Jun 2015	67.07	67.07	0.00	0.00	318
29 Oct 2018	55.50	55.50	0.00	0.00	316
24 Jan 2007	45.11	45.21	0.10	0.22	314
30 Oct 2012	65.18	65.25	0.00	0.00	313
18 Jul 2008	60.72	60.80	0.08	0.13	312
14 Nov 2014	66.18	66.18	0.00	0.00	308
05 Nov 2018	55.50	55.50	0.00	0.00	306
08 Sep 2020	52.01	52.00	-0.01	-0.02	306
08 Apr 2011	47.01	47.01	0.00	0.00	306
16 Feb 2018	60.00	60.00	0.00	0.00	300
27 Feb 2019	55.00	55.24	0.24	0.44	300
09 Jan 2020	60.00	60.00	0.00	0.00	300
19 Jul 2005	48.50	48.50	0.00	0.00	300
08 Feb 2006	40.11	40.11	0.00	0.00	300
22 Sep 2006	40.64	40.63	-0.01	-0.03	300
04 Jul 2008	60.09	60.19	0.10	0.17	300
01 Oct 2009	39.89	39.89	0.00	0.00	300
06 Oct 2009	40.00	40.00	0.01	0.02	300
05 Apr 2011	46.25	46.25	0.00	0.00	300
26 Mar 2012	57.04	57.04	0.00	0.00	300
02 Nov 2012	65.25	65.26	0.01	0.02	300
07 Nov 2012	65.26	65.26	-0.01	-0.02	300
01 Mar 2013	66.65	66.65	0.00	0.00	300
28 Jan 2014	66.30	66.30	0.00	0.00	300
27 Aug 2014	66.29	66.25	-0.04	-0.06	300
11 Dec 2014	66.37	66.37	0.00	0.00	300
16 Oct 2015	67.03	67.03	0.00	0.00	300
25 Nov 2013	66.30	66.30	0.00	0.00	295
13 May 2015	67.01	67.02	0.01	0.02	290
20 Oct 2017	63.01	63.01	0.00	0.00	290
03 Aug 2018	55.16	57.00	1.84	3.34	286
03 Aug 2005	48.50	48.50	0.00	0.00	286
23 Jul 2019	55.18	55.21	0.03	0.05	277
18 Feb 2016	64.99	64.74	0.00	0.00	275
16 Nov 2011	54.57	54.60	0.03	0.06	274
07 Apr 2014	66.49	66.49	0.00	0.00	269
17 Jun 2021	57.00	57.00	0.00	0.00	266
15 Jul 2015	67.26	67.26	0.00	0.00	265
22 May 2009	38.00	38.00	0.00	0.00	265
07 Jan 2013	66.50	67.00	0.50	0.75	265
21 Jul 2006	40.98	40.97	-0.01	-0.02	262
27 Sep 2018	56.00	55.50	-0.50	-0.89	260
18 Mar 2014	66.50	66.49	-0.01	-0.02	260
27 Dec 2006	43.50	43.75	0.25	0.57	256
20 Jan 2012	55.56	55.57	0.01	0.02	256
12 Jun 2012	58.70	58.70	0.00	0.00	256
13 Jul 2009	40.00	40.00	-100000000.00	0.00	255
21 Sep 2017	65.79	65.59	-0.20	-0.30	251
06 Sep 2011	52.12	52.16	0.04	0.08	250
20 Feb 2014	66.50	66.50	0.00	0.00	250
23 May 2016	62.49	62.48	-0.01	-0.02	250
05 Mar 2020	55.55	55.50	-0.05	-0.09	245
12 Nov 2019	54.91	54.00	-0.91	-1.66	241
01 Oct 2018	56.00	55.50	-0.50	-0.89	240
06 Jan 2020	55.20	55.20	0.00	0.00	240
13 Feb 2013	66.66	66.66	0.00	0.00	240
14 Dec 2009	40.00	40.00	-0.99	-2.42	239
07 Dec 2010	42.00	42.00	0.00	0.00	238
26 Jan 2007	45.21	46.52	1.31	2.90	236
08 Mar 2012	57.00	57.01	0.01	0.02	235
22 Jul 2014	66.29	66.30	0.00	0.00	224
27 Oct 2010	44.85	44.85	-0.69	-1.54	223
15 Sep 2014	66.25	66.25	0.00	0.00	222
22 Mar 2021	53.00	53.01	0.01	0.02	220
09 Jun 2021	56.74	57.00	0.26	0.46	220
19 Jan 2009	45.00	45.00	-0.01	-0.02	220
07 Mar 2018	60.00	60.08	0.08	0.13	218
27 Jun 2008	60.01	60.05	0.04	0.07	215
13 Jan 2009	45.00	45.00	-0.01	-0.02	215
05 Mar 2009	47.94	47.94	-0.01	-0.02	213
10 Jun 2015	67.07	67.07	0.00	0.00	212
31 Oct 2013	66.29	66.29	0.00	0.00	210
25 Aug 2014	66.30	66.29	-0.01	-0.02	205
06 Feb 2007	46.65	46.67	0.02	0.04	205
06 May 2008	54.00	55.00	1.00	1.85	205
14 Jun 2006	42.10	42.10	0.00	0.00	204
23 Sep 2011	53.06	53.50	0.45	0.85	201
01 Feb 2018	60.00	61.00	1.00	1.67	200
05 Jun 2018	59.00	58.00	-1.00	-1.69	200
25 Jul 2018	58.00	55.00	-3.00	-5.17	200
04 Oct 2018	56.33	57.00	0.67	1.19	200
03 May 2019	55.94	55.36	-0.58	-1.04	200
09 Dec 2019	52.50	52.50	0.00	0.00	200
12 Mar 2020	55.50	55.50	0.00	0.00	200
31 Jul 2020	50.00	50.00	0.00	0.00	200
10 Nov 2020	48.99	48.99	0.00	0.00	200
18 Oct 2005	40.13	40.16	0.03	0.08	200
24 May 2006	41.70	42.00	0.30	0.72	200
09 Feb 2007	48.00	48.00	0.00	0.00	200
16 Jun 2008	58.45	58.48	0.03	0.05	200
25 Aug 2010	46.00	46.00	0.00	0.00	200
29 Mar 2011	46.01	46.01	-0.01	-0.02	200
22 Jul 2011	52.07	52.07	0.00	0.00	200
02 Nov 2011	54.51	54.51	0.00	0.00	200
27 Dec 2012	66.51	66.60	0.09	0.14	200
19 Nov 2013	66.29	66.30	0.00	0.00	200
09 Dec 2013	66.30	66.30	0.00	0.00	200
03 Apr 2014	66.49	66.49	0.00	0.00	200
15 Apr 2014	66.50	66.49	-0.01	-0.02	200
11 Jul 2014	66.25	66.30	0.05	0.08	200
03 Sep 2014	66.25	66.25	0.00	0.00	200
20 Oct 2014	66.15	66.15	0.00	0.00	200
02 Feb 2015	66.76	66.77	0.01	0.02	200
25 Mar 2015	66.90	66.92	0.02	0.03	200
08 Apr 2015	66.91	66.91	0.00	0.00	200
07 Jul 2015	67.25	67.25	0.00	0.00	200
27 Jul 2015	67.25	67.27	0.02	0.03	200
27 Nov 2015	67.00	66.99	-0.01	-0.02	200
03 Oct 2016	62.70	62.70	0.00	0.00	200
22 Jul 2021	60.00	60.00	0.00	0.00	200
23 Jul 2014	66.30	66.30	0.00	0.00	193
22 Dec 2020	53.50	53.50	0.00	0.00	185
09 Jul 2018	58.00	58.00	0.00	0.00	185
27 Jan 2012	55.58	55.59	0.00	0.00	185
12 Jun 2020	54.40	54.40	0.00	0.00	180
07 Nov 2013	66.25	66.25	0.00	0.00	180
13 Dec 2016	66.50	66.50	0.00	0.00	177
26 Sep 2013	66.28	66.50	0.22	0.33	175
08 Jul 2014	66.25	66.25	0.00	0.00	174
20 Aug 2008	60.49	60.39	-0.10	-0.17	165
28 Apr 2021	56.79	56.75	-0.04	-0.07	164
30 Apr 2015	67.01	67.01	0.00	0.00	162
05 Aug 2008	61.00	61.00	0.00	0.00	162
16 Jan 2018	62.49	62.39	-0.10	-0.16	160
13 May 2013	67.21	67.22	0.01	0.02	160
14 Apr 2014	66.49	66.50	0.01	0.02	160
05 May 2010	45.70	45.70	0.00	0.00	157
10 Sep 2014	66.25	66.25	0.00	0.00	155
07 Sep 2020	52.00	52.01	0.01	0.02	153
28 Feb 2020	55.50	55.55	0.05	0.09	150
24 Jun 2005	48.50	47.86	-0.64	-1.32	150
16 Dec 2005	41.29	41.10	-0.19	-0.46	150
03 Jan 2006	40.50	40.50	0.00	0.00	150
27 Feb 2008	46.85	46.85	0.00	0.00	150
21 Dec 2009	41.00	41.00	0.01	0.02	150
25 Jan 2011	46.00	46.00	0.00	0.00	150
12 Mar 2012	57.02	57.03	0.01	0.02	150
24 Jan 2013	66.62	66.64	0.01	0.02	150
02 May 2013	67.21	67.21	0.00	0.00	150
09 Jan 2017	66.50	66.25	-0.25	-0.38	150
11 Mar 2021	53.48	54.00	0.52	0.97	150
29 May 2015	67.05	67.05	-0.01	-0.02	149
21 Dec 2018	55.45	55.00	-0.45	-0.81	149
01 May 2014	66.45	66.44	-0.01	-0.02	148
04 Mar 2021	53.00	53.25	0.25	0.47	147
18 Jan 2013	66.51	66.61	0.10	0.15	146
17 May 2018	59.23	59.00	-0.23	-0.39	143
09 Jan 2007	43.75	43.77	0.02	0.05	142
25 Oct 2006	40.64	40.63	-0.01	-0.03	141
23 Jan 2009	48.74	48.74	0.00	0.00	140
21 Oct 2010	44.85	44.85	-0.16	-0.36	140
19 Apr 2011	50.00	50.00	-2.99	-5.98	140
28 Aug 2012	62.92	63.00	0.00	0.00	139
09 Dec 2010	42.00	42.00	-0.02	-0.05	138
04 Jun 2012	58.63	58.63	0.00	0.00	138
13 Feb 2020	55.30	55.75	0.45	0.81	137
30 Jul 2008	61.00	61.00	0.00	0.00	137
29 Jun 2020	50.00	50.01	0.01	0.02	135
20 Nov 2013	66.30	66.29	-0.02	-0.03	135
11 Dec 2007	48.00	48.00	0.00	0.00	134
28 Apr 2009	40.94	40.94	-0.94	-2.30	134
27 Jan 2021	53.00	55.00	2.00	3.77	133
27 Sep 2005	44.95	44.80	-0.15	-0.33	132
04 Jun 2010	46.00	46.00	0.30	0.66	132
09 Mar 2012	57.01	57.02	0.01	0.02	125
23 Sep 2015	67.25	67.25	0.00	0.00	125
26 Nov 2018	55.00	55.00	0.00	0.00	123
23 Jul 2010	46.00	46.00	0.00	0.00	122
17 Apr 2012	57.08	57.07	0.00	0.00	119
03 Aug 2012	62.50	62.52	0.00	0.00	118
02 Aug 2017	66.00	66.01	0.01	0.02	115
11 Jul 2018	58.00	58.00	0.00	0.00	115
21 Jan 2021	53.50	53.50	0.00	0.00	115
16 Apr 2014	66.49	66.45	-0.04	-0.06	113
26 Jan 2010	43.75	43.75	0.01	0.02	113
23 Feb 2010	45.00	45.00	0.00	0.00	112
03 Aug 2011	52.15	52.17	0.02	0.04	112
05 Dec 2018	55.00	55.00	0.00	0.00	111
05 Jul 2017	66.01	66.00	-0.01	-0.02	110
17 Sep 2018	56.00	56.00	0.00	0.00	110
29 Oct 2020	50.00	49.99	-0.01	-0.02	110
09 Nov 2020	48.99	48.99	0.00	0.00	110
05 Feb 2021	54.86	54.90	0.04	0.07	110
29 Feb 2008	46.85	46.84	-0.01	-0.02	108
14 Sep 2020	53.00	53.00	0.00	0.00	103
12 Oct 2007	46.50	46.50	0.00	0.00	102
24 May 2013	67.22	67.22	0.00	0.00	102
02 May 2014	66.44	66.45	0.01	0.02	100
16 Jul 2014	66.30	66.30	0.00	0.00	100
04 Nov 2014	66.17	66.15	0.00	0.00	100
08 Jan 2015	66.50	66.51	0.01	0.02	100
16 Apr 2015	66.91	66.91	0.00	0.00	100
13 Jul 2015	67.25	67.26	0.01	0.02	100
19 Jan 2017	65.99	65.96	-0.03	-0.05	100
20 Jul 2021	57.72	60.00	2.28	3.95	100
27 Jun 2017	66.00	66.01	0.01	0.02	100
09 Oct 2017	65.79	63.00	-2.79	-4.24	100
23 Feb 2018	60.00	60.00	0.00	0.00	100
03 Jul 2018	58.00	58.00	0.00	0.00	100
12 Apr 2019	55.24	55.24	0.00	0.00	100
30 Apr 2019	55.32	55.94	0.62	1.12	100
26 Sep 2019	55.00	54.50	-0.50	-0.91	100
18 Dec 2019	53.32	50.00	-3.32	-6.23	100
04 Mar 2020	55.55	55.55	0.00	0.00	100
20 Apr 2020	54.49	54.49	0.00	0.00	100
10 Jun 2020	54.50	54.40	-0.10	-0.18	100
10 Sep 2020	52.00	53.00	1.00	1.92	100
14 Dec 2020	53.50	53.50	0.00	0.00	100
02 Jun 2006	42.02	42.03	0.01	0.02	100
08 Sep 2006	40.65	40.65	0.00	0.00	100
02 Feb 2007	46.60	46.65	0.05	0.11	100
16 Oct 2007	46.50	45.00	-1.50	-3.23	100
17 Nov 2008	50.00	50.00	0.00	0.00	100
06 May 2009	38.00	38.00	0.00	0.00	100
15 May 2009	38.00	38.00	0.00	0.00	100
27 Jul 2009	40.00	40.00	-0.01	-0.03	100
10 Aug 2009	40.00	40.00	-0.01	-0.03	100
26 Oct 2009	40.00	40.00	-0.01	-0.03	100
01 Apr 2010	45.70	45.70	0.00	0.00	100
26 Oct 2010	44.85	44.85	0.00	0.00	100
06 Jun 2011	50.00	50.01	50.01	0.00	100
20 Jul 2011	52.05	52.07	0.02	0.04	100
09 Aug 2011	52.00	52.00	0.00	0.00	100
06 Dec 2011	55.00	55.00	0.00	0.00	100
09 Jan 2012	55.01	55.04	0.03	0.06	100
30 Jan 2012	55.59	55.60	0.01	0.02	100
26 Jun 2012	59.05	59.09	0.03	0.05	100
11 Dec 2012	66.10	66.12	0.02	0.03	100
04 May 2007	49.48	49.48	0.00	0.00	99
06 Nov 2020	49.00	48.99	-0.01	-0.02	98
17 Feb 2006	40.11	40.11	0.00	0.00	98
19 Jan 2016	66.63	66.25	-0.38	-0.57	95
07 Aug 2017	66.00	66.00	0.00	0.00	94
05 Feb 2019	55.00	55.20	0.20	0.36	94
26 Mar 2019	55.02	55.24	0.22	0.40	91
31 Jan 2007	46.60	46.60	0.00	0.00	90
05 Jan 2009	50.00	50.00	-1.14	-2.28	90
25 Jul 2011	52.07	52.08	0.02	0.04	90
06 Nov 2013	66.25	66.25	0.00	0.00	90
24 Feb 2021	53.05	53.50	0.45	0.85	90
15 Jul 2013	66.47	66.44	-0.03	-0.05	88
07 Oct 2013	66.30	66.30	0.00	0.00	88
27 Mar 2017	66.43	66.39	-0.04	-0.06	88
11 Mar 2016	63.75	63.68	-0.07	-0.11	84
28 Mar 2017	66.39	66.37	-0.02	-0.03	83
01 Jun 2011	50.00	50.00	0.01	0.02	80
14 Nov 2018	55.50	55.01	-0.49	-0.88	78
02 Feb 2018	61.00	61.00	0.00	0.00	77
11 Sep 2018	56.00	56.00	0.00	0.00	75
27 Nov 2013	66.30	66.30	0.00	0.00	75
18 Feb 2021	53.00	53.02	0.02	0.04	75
18 Jan 2012	55.53	55.56	0.03	0.05	74
04 Oct 2012	65.00	65.00	0.00	0.00	74
05 Dec 2016	66.37	66.50	0.00	0.00	73
14 Aug 2018	57.00	57.00	0.00	0.00	72
17 Dec 2018	55.00	55.45	0.45	0.82	71
14 Feb 2017	66.45	66.45	0.00	0.00	70
23 May 2006	41.72	41.70	-0.02	-0.05	70
28 Aug 2007	48.00	48.00	0.00	0.00	70
27 Apr 2011	50.00	50.00	0.01	0.02	70
18 Apr 2017	66.50	66.50	0.00	0.00	67
23 May 2008	56.64	56.67	0.03	0.05	67
13 Apr 2007	50.00	50.00	0.00	0.00	66
25 Feb 2013	66.66	66.65	-0.01	-0.02	66
20 Jul 2012	62.50	62.50	0.00	0.00	65
27 May 2008	56.67	56.81	0.14	0.25	64
13 Aug 2014	66.29	66.29	0.00	0.00	62
12 Jul 2016	62.35	62.35	0.00	0.00	61
17 Jan 2019	55.00	55.00	0.00	0.00	61
09 Jul 2009	40.00	40.00	-100000000.00	0.00	61
12 Feb 2019	55.00	55.20	0.20	0.36	60
01 Jun 2015	67.05	67.05	0.00	0.00	60
03 Feb 2021	55.00	54.95	-0.05	-0.09	60
04 Aug 2006	40.90	40.90	0.00	0.00	58
05 Dec 2008	50.00	50.00	-1.11	-2.22	56
26 Nov 2010	44.85	44.85	0.00	0.00	55
02 Sep 2013	66.29	66.29	0.00	0.00	55
29 Sep 2014	66.24	66.21	-0.02	-0.03	54
03 Mar 2011	46.00	46.00	0.00	0.00	53
28 Jul 2010	46.00	46.00	0.00	0.00	52
15 Mar 2012	57.03	57.03	0.00	0.00	52
13 Jan 2020	60.00	60.00	0.00	0.00	51
10 Apr 2017	66.46	66.46	0.00	0.00	50
02 Jun 2017	66.00	66.00	0.00	0.00	50
17 Apr 2018	59.95	59.90	-0.05	-0.08	50
27 Jun 2007	48.48	48.47	-0.01	-0.02	50
25 Sep 2007	46.98	46.97	-0.01	-0.02	50
28 Jan 2010	44.00	44.00	0.00	0.00	50
08 Jul 2010	46.00	46.00	0.00	0.00	50
31 Mar 2011	46.01	46.01	0.01	0.02	50
23 Oct 2012	65.02	65.03	0.01	0.02	50
12 Nov 2012	65.26	65.26	0.01	0.02	50
29 Aug 2014	66.25	66.25	0.00	0.00	50
03 Mar 2015	66.86	66.87	0.01	0.02	50
03 May 2016	62.98	62.49	-0.30	-0.48	50
15 Apr 2021	55.59	56.80	1.21	2.18	50
24 Jan 2018	62.39	60.00	-2.39	-3.83	48
12 Sep 2011	52.20	52.26	0.06	0.12	48
26 Aug 2010	46.00	46.00	0.00	0.00	47
06 May 2013	67.21	67.21	0.00	0.00	45
29 May 2013	67.22	67.22	0.00	0.00	44
03 Oct 2013	66.30	66.30	0.00	0.00	44
14 Feb 2014	66.51	66.50	-0.01	-0.02	44
29 Apr 2011	50.00	50.00	2.97	6.32	44
10 Dec 2009	40.00	40.00	1.00	2.50	43
06 May 2010	45.70	45.70	0.00	0.00	42
21 Sep 2010	46.00	46.00	0.00	0.00	42
26 Feb 2010	45.00	45.00	0.00	0.00	41
19 Nov 2014	66.17	66.17	0.00	0.00	41
01 Apr 2015	66.91	66.91	0.00	0.00	40
11 Jul 2016	62.42	62.35	-0.07	-0.11	40
02 Nov 2016	62.68	62.50	-0.18	-0.29	40
25 Jan 2017	65.84	65.84	0.00	0.00	40
15 May 2017	66.50	66.39	-0.11	-0.17	40
10 Apr 2019	55.29	55.24	-0.05	-0.09	40
16 Dec 2019	52.50	52.50	0.00	0.00	40
28 Jan 2020	55.30	55.40	0.10	0.18	40
04 Sep 2007	48.00	47.99	-0.01	-0.02	40
25 Mar 2008	46.50	46.50	0.00	0.00	40
14 Jul 2011	52.00	52.02	0.02	0.04	40
16 Nov 2010	44.85	44.85	-0.05	-0.11	39
13 Jul 2020	50.00	50.00	0.00	0.00	37
15 Dec 2016	66.50	66.50	0.00	0.00	37
19 Feb 2010	45.00	45.00	-0.50	-1.11	36
19 Sep 2019	55.00	55.00	0.00	0.00	35
17 Jun 2009	40.00	40.00	0.00	0.00	35
21 Nov 2011	55.00	55.00	0.00	0.00	35
19 Jul 2016	62.34	62.34	0.00	0.00	35
27 Apr 2021	56.80	56.79	-0.01	-0.02	35
05 Nov 2009	40.00	40.00	-0.10	-0.25	33
03 Sep 2008	59.84	59.85	0.01	0.02	32
07 Mar 2008	46.83	46.83	0.00	0.00	31
12 Oct 2016	62.68	62.65	-0.03	-0.05	31
13 Apr 2017	66.46	66.50	0.04	0.06	30
19 Feb 2019	55.24	55.24	0.00	0.00	30
29 Dec 2011	55.00	55.00	0.00	0.00	30
10 Jan 2012	55.04	55.06	0.02	0.04	30
15 May 2012	57.35	57.39	0.04	0.07	30
18 Aug 2016	62.00	62.00	0.00	0.00	29
29 Dec 2016	66.50	66.50	0.00	0.00	29
27 May 2013	67.22	67.22	0.00	0.00	28
23 Nov 2018	55.01	55.00	-0.01	-0.02	27
20 Mar 2009	43.75	43.75	0.00	0.00	27
30 Jul 2019	55.21	55.38	0.17	0.31	26
08 Nov 2010	44.85	44.85	-0.10	-0.22	26
12 Nov 2013	66.25	66.24	-0.01	-0.02	26
21 Feb 2014	66.50	66.51	0.01	0.02	25
07 Feb 2017	65.84	66.45	0.61	0.93	25
28 Sep 2018	55.50	56.00	0.50	0.90	25
05 Aug 2019	55.38	55.38	0.00	0.00	25
18 Feb 2019	55.20	55.24	0.04	0.07	25
04 Sep 2009	39.95	39.95	0.00	0.00	25
11 Sep 2009	39.95	39.95	0.00	0.00	25
06 Nov 2009	40.00	40.00	0.00	0.00	25
11 Feb 2010	44.50	44.50	0.00	0.00	25
13 Aug 2010	46.00	46.00	0.00	0.00	25
06 Jul 2005	47.85	47.85	0.00	0.00	24
27 Oct 2009	40.00	40.00	0.00	0.00	24
02 Oct 2020	53.00	52.17	-0.83	-1.57	23
23 Apr 2009	40.98	40.98	-0.98	-2.39	23
10 Feb 2010	44.50	44.50	-0.49	-1.09	22
18 Jun 2014	66.29	66.29	0.00	0.00	22
02 Jul 2014	66.29	66.29	0.00	0.00	22
02 Nov 2015	67.03	67.03	0.00	0.00	21
24 Jul 2007	46.10	46.20	0.10	0.22	21
01 Jun 2017	66.00	66.00	0.00	0.00	20
07 Nov 2007	45.51	45.50	-0.01	-0.02	20
12 Nov 2009	40.00	40.00	0.89	2.28	20
16 Jun 2010	46.00	46.00	0.00	0.00	20
03 Feb 2011	46.00	46.00	0.00	0.00	20
03 Jul 2014	66.29	66.29	0.00	0.00	20
01 Feb 2016	66.25	66.00	-0.25	-0.38	20
09 Feb 2017	66.45	66.45	0.00	0.00	19
05 Apr 2018	60.00	59.95	-0.05	-0.08	19
18 Oct 2018	56.99	55.50	-1.49	-2.61	18
16 Apr 2020	54.45	54.49	0.04	0.07	18
26 Jan 2009	48.74	48.74	0.00	0.00	18
29 Jan 2014	66.30	66.30	0.00	0.00	18
16 May 2017	66.39	67.50	1.11	1.67	17
25 Apr 2019	55.24	55.94	0.70	1.27	17
28 Sep 2020	53.00	53.00	0.00	0.00	17
09 Dec 2020	52.00	52.00	0.00	0.00	17
25 Apr 2018	59.90	59.80	-0.10	-0.17	16
18 Sep 2017	65.80	65.79	-0.01	-0.02	15
03 Mar 2020	55.55	55.55	0.00	0.00	15
09 Oct 2007	46.50	46.50	0.00	0.00	15
18 Mar 2013	66.66	66.66	0.00	0.00	15
10 Sep 2013	66.28	66.28	0.00	0.00	15
24 Mar 2014	66.49	66.49	0.00	0.00	15
13 May 2016	62.49	62.49	0.00	0.00	15
01 Nov 2013	66.29	66.28	-0.01	-0.02	14
22 Nov 2013	66.29	66.30	0.02	0.03	14
01 May 2019	55.94	55.94	0.00	0.00	13
22 Oct 2010	44.85	44.85	0.00	0.00	13
20 Aug 2020	50.00	50.01	0.01	0.02	12
12 Sep 2016	62.69	62.70	-0.30	-0.48	12
07 Jul 2014	66.29	66.25	-0.04	-0.06	11
05 Jul 2013	67.18	67.19	0.00	0.00	10
13 Sep 2013	66.28	66.28	0.00	0.00	10
25 Mar 2014	66.49	66.49	0.00	0.00	10
16 Jun 2015	67.15	67.16	0.01	0.02	10
07 Nov 2016	62.50	62.50	0.00	0.00	10
25 Jan 2021	53.50	55.00	1.50	2.80	10
29 Jan 2021	54.98	55.00	0.02	0.04	10
10 Jun 2021	57.00	57.00	0.00	0.00	10
15 Oct 2019	55.00	55.00	0.00	0.00	10
29 Nov 2019	53.99	53.99	0.00	0.00	10
10 Aug 2005	48.50	48.50	0.00	0.00	10
13 Sep 2005	46.75	46.30	-0.45	-0.96	10
28 Dec 2007	48.00	47.99	-0.01	-0.02	10
29 Jul 2010	46.00	46.00	0.00	0.00	10
13 Dec 2010	42.00	42.00	0.01	0.02	10
01 Feb 2011	46.00	46.00	0.00	0.00	10
22 Mar 2011	46.01	46.01	0.00	0.00	10
08 Jan 2020	55.20	60.00	4.80	8.70	9
27 Jan 2009	48.74	48.74	0.00	0.00	9
12 Jul 2021	57.02	57.72	0.70	1.23	9
16 May 2018	59.79	59.23	-0.56	-0.94	8
24 Oct 2019	55.00	54.98	-0.02	-0.04	8
06 Jan 2006	40.50	40.50	0.00	0.00	8
25 May 2018	59.35	59.00	-0.35	-0.59	7
21 Jan 2014	66.30	66.30	0.00	0.00	7
04 Aug 2020	50.00	50.00	0.00	0.00	6
03 Aug 2017	66.01	66.00	-0.01	-0.02	5
27 May 2019	55.29	55.29	0.00	0.00	5
24 Jul 2012	62.50	62.50	0.00	0.00	5
11 Apr 2013	66.77	66.77	0.00	0.00	5
30 Apr 2013	67.20	67.21	0.01	0.02	5
13 Oct 2014	66.16	66.16	0.00	0.00	5
20 Nov 2015	67.01	67.00	-0.01	-0.02	5
15 Jul 2016	62.35	62.34	-0.01	-0.02	5
04 May 2017	66.50	66.50	0.00	0.00	3
07 Jun 2017	66.00	66.00	0.00	0.00	3
08 Jan 2019	55.00	55.00	0.00	0.00	3
20 Feb 2018	60.00	60.00	0.00	0.00	2
21 Dec 2016	66.50	66.50	0.00	0.00	2
20 Oct 2015	67.03	67.03	0.00	0.00	1
26 Nov 2015	67.00	67.00	0.00	0.00	1
17 Feb 2020	55.75	55.50	-0.25	-0.45	1
30 Dec 2010	44.00	44.00	2.74	6.52	1
06 Feb 2017	65.84	65.84	0.00	0.00	0
08 Feb 2017	66.45	66.45	0.00	0.00	0
10 Feb 2017	66.45	66.45	0.00	0.00	0
13 Feb 2017	66.45	66.45	0.00	0.00	0
15 Feb 2017	66.45	66.45	0.00	0.00	0
16 Feb 2017	66.45	66.45	0.00	0.00	0
17 Feb 2017	66.45	66.45	0.00	0.00	0
21 Feb 2017	66.45	66.45	0.00	0.00	0
22 Feb 2017	66.45	66.45	0.00	0.00	0
23 Feb 2017	66.45	66.45	0.00	0.00	0
24 Feb 2017	66.45	66.45	0.00	0.00	0
01 Mar 2017	66.45	66.45	0.00	0.00	0
02 Mar 2017	66.45	66.45	0.00	0.00	0
03 Mar 2017	66.45	66.45	0.00	0.00	0
06 Mar 2017	66.45	66.45	0.00	0.00	0
07 Mar 2017	66.45	66.45	0.00	0.00	0
08 Mar 2017	66.45	66.45	0.00	0.00	0
09 Mar 2017	66.45	66.45	0.00	0.00	0
10 Mar 2017	66.45	66.45	0.00	0.00	0
13 Mar 2017	66.45	66.45	0.00	0.00	0
14 Mar 2017	66.45	66.45	0.00	0.00	0
15 Mar 2017	66.45	66.45	0.00	0.00	0
16 Mar 2017	66.45	66.45	0.00	0.00	0
20 Mar 2017	66.43	66.43	0.00	0.00	0
21 Mar 2017	66.43	66.43	0.00	0.00	0
22 Mar 2017	66.43	66.43	0.00	0.00	0
23 Mar 2017	66.43	66.43	0.00	0.00	0
24 Mar 2017	66.43	66.43	0.00	0.00	0
29 Mar 2017	66.37	66.37	0.00	0.00	0
03 Apr 2017	66.37	66.37	0.00	0.00	0
04 Apr 2017	66.37	66.37	0.00	0.00	0
06 Apr 2017	66.46	66.46	0.00	0.00	0
07 Apr 2017	66.46	66.46	0.00	0.00	0
11 Apr 2017	66.46	66.46	0.00	0.00	0
12 Apr 2017	66.46	66.46	0.00	0.00	0
20 Apr 2017	66.50	66.50	0.00	0.00	0
25 Apr 2017	66.50	66.50	0.00	0.00	0
26 Apr 2017	66.50	66.50	0.00	0.00	0
27 Apr 2017	66.50	66.50	0.00	0.00	0
01 May 2017	66.50	66.50	0.00	0.00	0
02 May 2017	66.50	66.50	0.00	0.00	0
03 May 2017	66.50	66.50	0.00	0.00	0
05 May 2017	66.50	66.50	0.00	0.00	0
08 May 2017	66.50	66.50	0.00	0.00	0
09 May 2017	66.50	66.50	0.00	0.00	0
12 May 2017	66.50	66.50	0.00	0.00	0
17 May 2017	67.50	67.50	0.00	0.00	0
22 May 2017	66.40	66.40	0.00	0.00	0
23 May 2017	66.40	66.40	0.00	0.00	0
25 May 2017	66.00	66.00	0.00	0.00	0
26 May 2017	66.00	66.00	0.00	0.00	0
29 May 2017	66.00	66.00	0.00	0.00	0
31 May 2017	66.00	66.00	0.00	0.00	0
05 Jun 2017	66.00	66.00	0.00	0.00	0
06 Jun 2017	66.00	66.00	0.00	0.00	0
12 Jun 2017	66.00	66.00	0.00	0.00	0
13 Jun 2017	66.00	66.00	0.00	0.00	0
16 Jun 2017	66.00	66.00	0.00	0.00	0
21 Jun 2017	66.00	66.00	0.00	0.00	0
22 Jun 2017	66.00	66.00	0.00	0.00	0
23 Jun 2017	66.00	66.00	0.00	0.00	0
03 Jul 2017	66.01	66.01	0.00	0.00	0
04 Jul 2017	66.01	66.01	0.00	0.00	0
07 Jul 2017	66.00	66.00	0.00	0.00	0
12 Jul 2017	66.00	66.00	0.00	0.00	0
14 Jul 2017	66.00	66.00	0.00	0.00	0
17 Jul 2017	66.00	66.00	0.00	0.00	0
18 Jul 2017	66.00	66.00	0.00	0.00	0
19 Jul 2017	66.00	66.00	0.00	0.00	0
21 Jul 2017	66.00	66.00	0.00	0.00	0
24 Jul 2017	66.00	66.00	0.00	0.00	0
26 Jul 2017	66.00	66.00	0.00	0.00	0
27 Jul 2017	66.00	66.00	0.00	0.00	0
28 Jul 2017	66.00	66.00	0.00	0.00	0
31 Jul 2017	66.00	66.00	0.00	0.00	0
04 Aug 2017	66.00	66.00	0.00	0.00	0
09 Aug 2017	66.00	66.00	0.00	0.00	0
10 Aug 2017	66.00	66.00	0.00	0.00	0
14 Aug 2017	66.00	66.00	0.00	0.00	0
15 Aug 2017	66.00	66.00	0.00	0.00	0
16 Aug 2017	66.00	66.00	0.00	0.00	0
18 Aug 2017	66.00	66.00	0.00	0.00	0
21 Aug 2017	66.00	66.00	0.00	0.00	0
22 Aug 2017	66.00	66.00	0.00	0.00	0
23 Aug 2017	66.00	66.00	0.00	0.00	0
24 Aug 2017	66.00	66.00	0.00	0.00	0
25 Aug 2017	66.00	66.00	0.00	0.00	0
28 Aug 2017	66.00	66.00	0.00	0.00	0
29 Aug 2017	66.00	66.00	0.00	0.00	0
30 Aug 2017	66.00	66.00	0.00	0.00	0
01 Sep 2017	66.00	66.00	0.00	0.00	0
04 Sep 2017	66.00	66.00	0.00	0.00	0
06 Sep 2017	65.80	65.80	0.00	0.00	0
07 Sep 2017	65.80	65.80	0.00	0.00	0
08 Sep 2017	65.80	65.80	0.00	0.00	0
11 Sep 2017	65.80	65.80	0.00	0.00	0
12 Sep 2017	65.80	65.80	0.00	0.00	0
13 Sep 2017	65.80	65.80	0.00	0.00	0
15 Sep 2017	65.80	65.80	0.00	0.00	0
19 Sep 2017	65.79	65.79	0.00	0.00	0
20 Sep 2017	65.79	65.79	0.00	0.00	0
26 Sep 2017	65.79	65.79	0.00	0.00	0
27 Sep 2017	65.79	65.79	0.00	0.00	0
28 Sep 2017	65.79	65.79	0.00	0.00	0
29 Sep 2017	65.79	65.79	0.00	0.00	0
02 Oct 2017	65.79	65.79	0.00	0.00	0
03 Oct 2017	65.79	65.79	0.00	0.00	0
04 Oct 2017	65.79	65.79	0.00	0.00	0
05 Oct 2017	65.79	65.79	0.00	0.00	0
06 Oct 2017	65.79	65.79	0.00	0.00	0
12 Oct 2017	63.00	63.00	0.00	0.00	0
17 Oct 2017	63.01	63.01	0.00	0.00	0
24 Oct 2017	63.01	63.01	0.00	0.00	0
27 Oct 2017	63.01	63.01	0.00	0.00	0
01 Nov 2017	63.00	63.00	0.00	0.00	0
02 Nov 2017	63.00	63.00	0.00	0.00	0
03 Nov 2017	63.00	63.00	0.00	0.00	0
06 Nov 2017	63.00	63.00	0.00	0.00	0
08 Nov 2017	63.00	63.00	0.00	0.00	0
13 Nov 2017	63.02	63.02	0.00	0.00	0
14 Nov 2017	63.02	63.02	0.00	0.00	0
15 Nov 2017	63.02	63.02	0.00	0.00	0
17 Nov 2017	63.00	63.00	0.00	0.00	0
21 Nov 2017	63.03	63.03	0.00	0.00	0
22 Nov 2017	63.03	63.03	0.00	0.00	0
24 Nov 2017	63.03	63.03	0.00	0.00	0
28 Nov 2017	63.03	63.03	0.00	0.00	0
29 Nov 2017	63.03	63.03	0.00	0.00	0
30 Nov 2017	63.03	63.03	0.00	0.00	0
04 Dec 2017	63.03	63.03	0.00	0.00	0
05 Dec 2017	63.03	63.03	0.00	0.00	0
06 Dec 2017	63.03	63.03	0.00	0.00	0
11 Dec 2017	63.02	63.02	0.00	0.00	0
12 Dec 2017	63.02	63.02	0.00	0.00	0
13 Dec 2017	63.02	63.02	0.00	0.00	0
15 Dec 2017	63.00	63.00	0.00	0.00	0
18 Dec 2017	63.00	63.00	0.00	0.00	0
19 Dec 2017	63.00	63.00	0.00	0.00	0
20 Dec 2017	63.00	63.00	0.00	0.00	0
21 Dec 2017	63.00	63.00	0.00	0.00	0
27 Dec 2017	62.99	62.99	0.00	0.00	0
28 Dec 2017	62.99	62.99	0.00	0.00	0
29 Dec 2017	62.99	62.99	0.00	0.00	0
02 Jan 2018	62.99	62.99	0.00	0.00	0
03 Jan 2018	62.99	62.99	0.00	0.00	0
05 Jan 2018	62.49	62.49	0.00	0.00	0
08 Jan 2018	62.49	62.49	0.00	0.00	0
09 Jan 2018	62.49	62.49	0.00	0.00	0
10 Jan 2018	62.49	62.49	0.00	0.00	0
11 Jan 2018	62.49	62.49	0.00	0.00	0
12 Jan 2018	62.49	62.49	0.00	0.00	0
15 Jan 2018	62.49	62.49	0.00	0.00	0
17 Jan 2018	62.39	62.39	0.00	0.00	0
18 Jan 2018	62.39	62.39	0.00	0.00	0
19 Jan 2018	62.39	62.39	0.00	0.00	0
22 Jan 2018	62.39	62.39	0.00	0.00	0
23 Jan 2018	62.39	62.39	0.00	0.00	0
25 Jan 2018	60.00	60.00	0.00	0.00	0
31 Jan 2018	60.00	60.00	0.00	0.00	0
05 Feb 2018	61.00	61.00	0.00	0.00	0
06 Feb 2018	61.00	61.00	0.00	0.00	0
14 Feb 2018	60.00	60.00	0.00	0.00	0
19 Feb 2018	60.00	60.00	0.00	0.00	0
21 Feb 2018	60.00	60.00	0.00	0.00	0
22 Feb 2018	60.00	60.00	0.00	0.00	0
26 Feb 2018	60.00	60.00	0.00	0.00	0
28 Feb 2018	60.00	60.00	0.00	0.00	0
05 Mar 2018	60.00	60.00	0.00	0.00	0
08 Mar 2018	60.08	60.08	0.00	0.00	0
09 Mar 2018	60.08	60.08	0.00	0.00	0
16 Mar 2018	60.00	60.00	0.00	0.00	0
19 Mar 2018	60.00	60.00	0.00	0.00	0
20 Mar 2018	60.00	60.00	0.00	0.00	0
21 Mar 2018	60.00	60.00	0.00	0.00	0
22 Mar 2018	60.00	60.00	0.00	0.00	0
23 Mar 2018	60.00	60.00	0.00	0.00	0
26 Mar 2018	60.00	60.00	0.00	0.00	0
27 Mar 2018	60.00	60.00	0.00	0.00	0
28 Mar 2018	60.00	60.00	0.00	0.00	0
29 Mar 2018	60.00	60.00	0.00	0.00	0
03 Apr 2018	60.00	60.00	0.00	0.00	0
04 Apr 2018	60.00	60.00	0.00	0.00	0
06 Apr 2018	59.95	59.95	0.00	0.00	0
09 Apr 2018	59.95	59.95	0.00	0.00	0
10 Apr 2018	59.95	59.95	0.00	0.00	0
11 Apr 2018	59.95	59.95	0.00	0.00	0
12 Apr 2018	59.95	59.95	0.00	0.00	0
13 Apr 2018	59.95	59.95	0.00	0.00	0
16 Apr 2018	59.95	59.95	0.00	0.00	0
18 Apr 2018	59.90	59.90	0.00	0.00	0
19 Apr 2018	59.90	59.90	0.00	0.00	0
20 Apr 2018	59.90	59.90	0.00	0.00	0
23 Apr 2018	59.90	59.90	0.00	0.00	0
24 Apr 2018	59.90	59.90	0.00	0.00	0
26 Apr 2018	59.80	59.80	0.00	0.00	0
01 May 2018	59.79	59.79	0.00	0.00	0
02 May 2018	59.79	59.79	0.00	0.00	0
03 May 2018	59.79	59.79	0.00	0.00	0
04 May 2018	59.79	59.79	0.00	0.00	0
07 May 2018	59.79	59.79	0.00	0.00	0
08 May 2018	59.79	59.79	0.00	0.00	0
09 May 2018	59.79	59.79	0.00	0.00	0
10 May 2018	59.79	59.79	0.00	0.00	0
11 May 2018	59.79	59.79	0.00	0.00	0
14 May 2018	59.79	59.79	0.00	0.00	0
15 May 2018	59.79	59.79	0.00	0.00	0
18 May 2018	59.00	59.00	0.00	0.00	0
21 May 2018	59.00	59.00	0.00	0.00	0
22 May 2018	59.00	59.00	0.00	0.00	0
23 May 2018	59.00	59.00	0.00	0.00	0
28 May 2018	59.00	59.00	0.00	0.00	0
29 May 2018	59.00	59.00	0.00	0.00	0
01 Jun 2018	59.00	59.00	0.00	0.00	0
04 Jun 2018	59.00	59.00	0.00	0.00	0
06 Jun 2018	58.00	58.00	0.00	0.00	0
07 Jun 2018	58.00	58.00	0.00	0.00	0
08 Jun 2018	58.00	58.00	0.00	0.00	0
18 Jun 2018	59.90	59.90	0.00	0.00	0
20 Jun 2018	59.90	59.90	0.00	0.00	0
26 Jun 2018	58.00	58.00	0.00	0.00	0
27 Jun 2018	58.00	58.00	0.00	0.00	0
02 Jul 2018	58.00	58.00	0.00	0.00	0
04 Jul 2018	58.00	58.00	0.00	0.00	0
05 Jul 2018	58.00	58.00	0.00	0.00	0
06 Jul 2018	58.00	58.00	0.00	0.00	0
10 Jul 2018	58.00	58.00	0.00	0.00	0
12 Jul 2018	58.00	58.00	0.00	0.00	0
16 Jul 2018	58.00	58.00	0.00	0.00	0
17 Jul 2018	58.00	58.00	0.00	0.00	0
18 Jul 2018	58.00	58.00	0.00	0.00	0
19 Jul 2018	58.00	58.00	0.00	0.00	0
24 Jul 2018	58.00	58.00	0.00	0.00	0
26 Jul 2018	55.00	55.00	0.00	0.00	0
27 Jul 2018	55.00	55.00	0.00	0.00	0
31 Jul 2018	55.16	55.16	0.00	0.00	0
02 Aug 2018	55.16	55.16	0.00	0.00	0
06 Aug 2018	57.00	57.00	0.00	0.00	0
07 Aug 2018	57.00	57.00	0.00	0.00	0
09 Aug 2018	57.00	57.00	0.00	0.00	0
10 Aug 2018	57.00	57.00	0.00	0.00	0
13 Aug 2018	57.00	57.00	0.00	0.00	0
15 Aug 2018	57.00	57.00	0.00	0.00	0
16 Aug 2018	57.00	57.00	0.00	0.00	0
17 Aug 2018	57.00	57.00	0.00	0.00	0
20 Aug 2018	57.00	57.00	0.00	0.00	0
21 Aug 2018	57.00	57.00	0.00	0.00	0
22 Aug 2018	57.00	57.00	0.00	0.00	0
23 Aug 2018	57.00	57.00	0.00	0.00	0
24 Aug 2018	57.00	57.00	0.00	0.00	0
27 Aug 2018	57.00	57.00	0.00	0.00	0
28 Aug 2018	57.00	57.00	0.00	0.00	0
29 Aug 2018	57.00	57.00	0.00	0.00	0
03 Sep 2018	56.00	56.00	0.00	0.00	0
04 Sep 2018	56.00	56.00	0.00	0.00	0
05 Sep 2018	56.00	56.00	0.00	0.00	0
06 Sep 2018	56.00	56.00	0.00	0.00	0
07 Sep 2018	56.00	56.00	0.00	0.00	0
12 Sep 2018	56.00	56.00	0.00	0.00	0
13 Sep 2018	56.00	56.00	0.00	0.00	0
14 Sep 2018	56.00	56.00	0.00	0.00	0
19 Sep 2018	56.00	56.00	0.00	0.00	0
20 Sep 2018	56.00	56.00	0.00	0.00	0
03 Oct 2018	56.33	56.33	0.00	0.00	0
08 Oct 2018	57.00	57.00	0.00	0.00	0
09 Oct 2018	57.00	57.00	0.00	0.00	0
11 Oct 2018	56.99	56.99	0.00	0.00	0
12 Oct 2018	56.99	56.99	0.00	0.00	0
16 Oct 2018	56.99	56.99	0.00	0.00	0
17 Oct 2018	56.99	56.99	0.00	0.00	0
19 Oct 2018	55.50	55.50	0.00	0.00	0
23 Oct 2018	55.50	55.50	0.00	0.00	0
24 Oct 2018	55.50	55.50	0.00	0.00	0
25 Oct 2018	55.50	55.50	0.00	0.00	0
26 Oct 2018	55.50	55.50	0.00	0.00	0
30 Oct 2018	55.50	55.50	0.00	0.00	0
31 Oct 2018	55.50	55.50	0.00	0.00	0
02 Nov 2018	55.50	55.50	0.00	0.00	0
08 Nov 2018	55.50	55.50	0.00	0.00	0
09 Nov 2018	55.50	55.50	0.00	0.00	0
12 Nov 2018	55.50	55.50	0.00	0.00	0
13 Nov 2018	55.50	55.50	0.00	0.00	0
16 Nov 2018	55.01	55.01	0.00	0.00	0
19 Nov 2018	55.01	55.01	0.00	0.00	0
20 Nov 2018	55.01	55.01	0.00	0.00	0
21 Nov 2018	55.01	55.01	0.00	0.00	0
22 Nov 2018	55.01	55.01	0.00	0.00	0
27 Nov 2018	55.00	55.00	0.00	0.00	0
28 Nov 2018	55.00	55.00	0.00	0.00	0
30 Nov 2018	55.00	55.00	0.00	0.00	0
03 Dec 2018	55.00	55.00	0.00	0.00	0
04 Dec 2018	55.00	55.00	0.00	0.00	0
06 Dec 2018	55.00	55.00	0.00	0.00	0
07 Dec 2018	55.00	55.00	0.00	0.00	0
11 Dec 2018	55.00	55.00	0.00	0.00	0
12 Dec 2018	55.00	55.00	0.00	0.00	0
13 Dec 2018	55.00	55.00	0.00	0.00	0
14 Dec 2018	55.00	55.00	0.00	0.00	0
18 Dec 2018	55.45	55.45	0.00	0.00	0
19 Dec 2018	55.45	55.45	0.00	0.00	0
20 Dec 2018	55.45	55.45	0.00	0.00	0
24 Dec 2018	55.00	55.00	0.00	0.00	0
27 Dec 2018	55.00	55.00	0.00	0.00	0
28 Dec 2018	55.00	55.00	0.00	0.00	0
31 Dec 2018	55.00	55.00	0.00	0.00	0
03 Jan 2019	55.00	55.00	0.00	0.00	0
07 Jan 2019	55.00	55.00	0.00	0.00	0
16 Jan 2019	55.00	55.00	0.00	0.00	0
21 Jan 2019	55.01	55.01	0.00	0.00	0
25 Jan 2019	55.00	55.00	0.00	0.00	0
28 Jan 2019	55.00	55.00	0.00	0.00	0
29 Jan 2019	55.00	55.00	0.00	0.00	0
30 Jan 2019	55.00	55.00	0.00	0.00	0
04 Feb 2019	55.00	55.00	0.00	0.00	0
08 Feb 2019	55.00	55.00	0.00	0.00	0
21 Feb 2019	55.00	55.00	0.00	0.00	0
25 Feb 2019	55.00	55.00	0.00	0.00	0
26 Feb 2019	55.00	55.00	0.00	0.00	0
01 Mar 2019	55.00	55.00	0.00	0.00	0
06 Mar 2019	55.00	55.00	0.00	0.00	0
08 Mar 2019	55.00	55.00	0.00	0.00	0
11 Mar 2019	55.00	55.00	0.00	0.00	0
12 Mar 2019	55.00	55.00	0.00	0.00	0
14 Mar 2019	55.00	55.00	0.00	0.00	0
15 Mar 2019	55.00	55.00	0.00	0.00	0
19 Mar 2019	55.02	55.02	0.00	0.00	0
20 Mar 2019	55.02	55.02	0.00	0.00	0
21 Mar 2019	55.02	55.02	0.00	0.00	0
25 Mar 2019	55.02	55.02	0.00	0.00	0
27 Mar 2019	55.24	55.24	0.00	0.00	0
29 Mar 2019	55.24	55.24	0.00	0.00	0
01 Apr 2019	55.24	55.24	0.00	0.00	0
03 Apr 2019	55.24	55.24	0.00	0.00	0
04 Apr 2019	55.24	55.24	0.00	0.00	0
05 Apr 2019	55.24	55.24	0.00	0.00	0
08 Apr 2019	55.24	55.24	0.00	0.00	0
11 Apr 2019	55.24	55.24	0.00	0.00	0
15 Apr 2019	55.24	55.24	0.00	0.00	0
16 Apr 2019	55.24	55.24	0.00	0.00	0
17 Apr 2019	55.24	55.24	0.00	0.00	0
23 Apr 2019	55.24	55.24	0.00	0.00	0
26 Apr 2019	55.94	55.94	0.00	0.00	0
08 May 2019	55.35	55.35	0.00	0.00	0
13 May 2019	55.33	55.33	0.00	0.00	0
14 May 2019	55.33	55.33	0.00	0.00	0
15 May 2019	55.33	55.33	0.00	0.00	0
16 May 2019	55.33	55.33	0.00	0.00	0
17 May 2019	55.33	55.33	0.00	0.00	0
21 May 2019	55.29	55.29	0.00	0.00	0
22 May 2019	55.29	55.29	0.00	0.00	0
23 May 2019	55.29	55.29	0.00	0.00	0
24 May 2019	55.29	55.29	0.00	0.00	0
29 May 2019	55.24	55.24	0.00	0.00	0
31 May 2019	55.24	55.24	0.00	0.00	0
03 Jun 2019	55.24	55.24	0.00	0.00	0
04 Jun 2019	55.24	55.24	0.00	0.00	0
06 Jun 2019	55.24	55.24	0.00	0.00	0
11 Jun 2019	55.18	55.18	0.00	0.00	0
12 Jun 2019	55.18	55.18	0.00	0.00	0
13 Jun 2019	55.18	55.18	0.00	0.00	0
14 Jun 2019	55.18	55.18	0.00	0.00	0
18 Jun 2019	55.18	55.18	0.00	0.00	0
21 Jun 2019	55.18	55.18	0.00	0.00	0
24 Jun 2019	55.18	55.18	0.00	0.00	0
26 Jun 2019	55.18	55.18	0.00	0.00	0
27 Jun 2019	55.18	55.18	0.00	0.00	0
28 Jun 2019	55.18	55.18	0.00	0.00	0
01 Jul 2019	55.18	55.18	0.00	0.00	0
03 Jul 2019	55.02	55.02	0.00	0.00	0
05 Jul 2019	55.18	55.18	0.00	0.00	0
09 Jul 2019	55.18	55.18	0.00	0.00	0
10 Jul 2019	55.18	55.18	0.00	0.00	0
15 Jul 2019	55.18	55.18	0.00	0.00	0
16 Jul 2019	55.18	55.18	0.00	0.00	0
17 Jul 2019	55.18	55.18	0.00	0.00	0
18 Jul 2019	55.18	55.18	0.00	0.00	0
19 Jul 2019	55.18	55.18	0.00	0.00	0
22 Jul 2019	55.18	55.18	0.00	0.00	0
24 Jul 2019	55.21	55.21	0.00	0.00	0
25 Jul 2019	55.21	55.21	0.00	0.00	0
26 Jul 2019	55.21	55.21	0.00	0.00	0
29 Jul 2019	55.21	55.21	0.00	0.00	0
31 Jul 2019	55.38	55.38	0.00	0.00	0
02 Aug 2019	55.38	55.38	0.00	0.00	0
08 Aug 2019	55.20	55.20	0.00	0.00	0
09 Aug 2019	55.20	55.20	0.00	0.00	0
12 Aug 2019	55.20	55.20	0.00	0.00	0
13 Aug 2019	55.20	55.20	0.00	0.00	0
15 Aug 2019	55.20	55.20	0.00	0.00	0
16 Aug 2019	55.20	55.20	0.00	0.00	0
19 Aug 2019	55.20	55.20	0.00	0.00	0
20 Aug 2019	55.20	55.20	0.00	0.00	0
23 Aug 2019	55.20	55.20	0.00	0.00	0
26 Aug 2019	55.20	55.20	0.00	0.00	0
27 Aug 2019	55.20	55.20	0.00	0.00	0
28 Aug 2019	55.20	55.20	0.00	0.00	0
02 Sep 2019	55.20	55.20	0.00	0.00	0
03 Sep 2019	55.20	55.20	0.00	0.00	0
04 Sep 2019	55.20	55.20	0.00	0.00	0
05 Sep 2019	55.20	55.20	0.00	0.00	0
10 Sep 2019	55.01	55.01	0.00	0.00	0
11 Sep 2019	55.01	55.01	0.00	0.00	0
12 Sep 2019	55.01	55.01	0.00	0.00	0
13 Sep 2019	55.01	55.01	0.00	0.00	0
18 Sep 2019	55.00	55.00	0.00	0.00	0
20 Sep 2019	55.00	55.00	0.00	0.00	0
23 Sep 2019	55.00	55.00	0.00	0.00	0
25 Sep 2019	55.00	55.00	0.00	0.00	0
01 Oct 2019	55.00	55.00	0.00	0.00	0
02 Oct 2019	55.00	55.00	0.00	0.00	0
03 Oct 2019	55.00	55.00	0.00	0.00	0
04 Oct 2019	55.00	55.00	0.00	0.00	0
07 Oct 2019	55.00	55.00	0.00	0.00	0
10 Oct 2019	55.00	55.00	0.00	0.00	0
14 Oct 2019	55.00	55.00	0.00	0.00	0
16 Oct 2019	55.00	55.00	0.00	0.00	0
17 Oct 2019	55.00	55.00	0.00	0.00	0
18 Oct 2019	55.00	55.00	0.00	0.00	0
21 Oct 2019	55.00	55.00	0.00	0.00	0
22 Oct 2019	55.00	55.00	0.00	0.00	0
23 Oct 2019	55.00	55.00	0.00	0.00	0
25 Oct 2019	54.98	54.98	0.00	0.00	0
29 Oct 2019	54.98	54.98	0.00	0.00	0
30 Oct 2019	54.98	54.98	0.00	0.00	0
04 Nov 2019	54.91	54.91	0.00	0.00	0
05 Nov 2019	54.91	54.91	0.00	0.00	0
06 Nov 2019	54.91	54.91	0.00	0.00	0
07 Nov 2019	54.91	54.91	0.00	0.00	0
08 Nov 2019	54.91	54.91	0.00	0.00	0
11 Nov 2019	54.91	54.91	0.00	0.00	0
15 Nov 2019	54.00	54.00	0.00	0.00	0
19 Nov 2019	54.00	54.00	0.00	0.00	0
20 Nov 2019	54.00	54.00	0.00	0.00	0
21 Nov 2019	54.00	54.00	0.00	0.00	0
22 Nov 2019	54.00	54.00	0.00	0.00	0
25 Nov 2019	54.00	54.00	0.00	0.00	0
26 Nov 2019	54.00	54.00	0.00	0.00	0
28 Nov 2019	53.99	53.99	0.00	0.00	0
02 Dec 2019	53.99	53.99	0.00	0.00	0
03 Dec 2019	53.99	53.99	0.00	0.00	0
04 Dec 2019	53.99	53.99	0.00	0.00	0
05 Dec 2019	53.99	53.99	0.00	0.00

Market Status:

Securities

Security:

ANSA McAL LIMITED

Symbol:

AMCL

Sector:

CONGLOMERATES

Status:

Active

Financial Year End:

December 31

Website:

http://www.ansamcal.com/