Securities

Opening Price	Closing Price	Change	Change%
$50.16	$50.3	$0.14	0.28%
Best Bid	Best Ask	Volume	Value
$50.16	$50.30	39	$1,961.70
High	Low	52 Wk High	52 Wk Low
$50.30	$50.30	$51.00	$0.00
WTD	MTD	QTD	YTD
0.08%	0.60%	0.60%	16.90%
Issued Share Capital	Market Capitalization
251,353,562	$ 12,643,084,168.60

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
10 May 2021	12 May 2021	28 May 2021	$0.2800	TTD
08 Feb 2021	10 Feb 2021	26 Feb 2021	$0.3600	TTD
21 Dec 2020	23 Dec 2020	07 Jan 2021	$0.4500	TTD
11 Aug 2020	13 Aug 2020	28 Aug 2020	$0.2000	TTD
19 May 2020	21 May 2020	05 Jun 2020	$0.2800	TTD
10 Feb 2020	12 Feb 2020	28 Feb 2020	$0.4400	TTD
17 Dec 2019	19 Dec 2019	03 Jan 2020	$0.4900	TTD
13 Aug 2019	15 Aug 2019	30 Aug 2019	$0.3700	TTD
13 May 2019	15 May 2019	29 May 2019	$0.4600	TTD
06 Feb 2019	08 Feb 2019	28 Feb 2019	$0.3800	TTD
09 Jan 2019	11 Jan 2019	30 Jan 2019	$0.4800	TTD
14 Aug 2018	16 Aug 2018	30 Aug 2018	$0.3200	TTD
10 May 2018	14 May 2018	29 May 2018	$0.4400	TTD
14 Feb 2018	16 Feb 2018	28 Feb 2018	$0.3600	TTD
18 Dec 2017	20 Dec 2017	29 Dec 2017	$0.7100	TTD
16 May 2017	18 May 2017	26 May 2017	$0.6900	TTD
20 Dec 2016	22 Dec 2016	29 Dec 2016	$0.6700	TTD
10 May 2016	12 May 2016	27 May 2016	$0.6600	TTD
15 Dec 2015	17 Dec 2015	29 Dec 2015	$0.7400	TTD
08 May 2015	12 May 2015	29 May 2015	$0.5800	TTD
15 Dec 2014	17 Dec 2014	29 Dec 2014	$0.6100	TTD
30 Apr 2014	02 May 2014	29 May 2014	$0.5700	TTD
27 Dec 2013	31 Dec 2013	24 Jan 2014	$1.0900	TTD

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
30 Sep 2013	35.14	35.01	0.01	0.03	800,904
14 Jan 2014	41.66	42.15	0.70	1.68	646,214
19 Sep 2013	33.45	37.59	1.54	4.60	579,203
21 Nov 2017	31.81	31.85	0.04	0.13	447,445
09 Jun 2016	30.00	30.00	0.00	0.00	440,006
02 Jan 2015	37.06	37.07	0.01	0.03	375,312
15 Jan 2016	35.00	35.00	0.00	0.00	305,826
26 Jan 2015	36.48	36.40	-0.09	-0.25	300,000
25 Sep 2013	34.97	35.00	0.07	0.20	277,643
23 Sep 2013	34.94	34.97	0.01	0.03	269,086
14 Oct 2015	35.00	35.00	0.00	0.00	250,930
27 Dec 2017	32.00	32.01	0.01	0.03	210,900
17 Mar 2020	47.01	46.94	-0.07	-0.15	206,915
02 Jun 2016	30.00	30.00	0.00	0.00	205,093
11 Nov 2016	33.00	33.00	0.00	0.00	201,792
23 Dec 2015	34.98	34.99	0.02	0.06	199,910
01 Jun 2016	30.00	30.00	0.00	0.00	196,645
20 Sep 2013	37.59	34.94	-0.07	-0.20	192,138
08 Jan 2016	35.00	35.00	0.00	0.00	187,441
27 Sep 2013	35.88	35.14	-1.00	-2.78	183,959
18 Aug 2015	35.00	35.00	0.00	0.00	174,464
08 Oct 2013	35.01	35.00	-0.02	-0.06	172,905
20 Dec 2013	38.33	38.57	0.75	1.95	171,648
07 Jan 2015	37.03	36.75	-0.28	-0.76	161,505
12 Jan 2016	35.00	35.00	0.00	0.00	156,227
20 Mar 2020	45.03	45.00	-0.03	-0.07	147,538
27 Jun 2014	35.00	35.00	0.00	0.00	143,105
13 Dec 2017	32.01	32.01	0.00	0.00	134,288
16 Mar 2020	47.01	47.01	0.00	0.00	133,869
31 Jan 2014	38.50	39.67	1.99	5.24	131,923
27 Sep 2018	32.60	32.61	0.01	0.03	131,600
23 May 2017	31.85	31.85	0.00	0.00	124,718
10 Feb 2014	39.11	39.00	0.48	1.25	124,585
02 Mar 2015	35.73	35.50	-0.23	-0.64	124,014
19 Jan 2018	32.00	32.01	0.01	0.03	121,850
14 Jan 2015	36.60	36.60	0.00	0.00	120,612
13 Jan 2015	36.73	36.60	-0.13	-0.35	108,274
06 Nov 2019	40.90	41.01	0.11	0.27	107,266
21 Dec 2017	32.01	32.00	-0.01	-0.03	104,850
02 Oct 2013	35.14	35.00	0.00	0.00	90,294
28 Nov 2018	32.75	32.76	0.01	0.03	90,072
25 Mar 2014	36.39	36.35	-0.04	-0.11	88,671
07 Jan 2016	35.00	35.00	0.00	0.00	87,905
03 Feb 2015	36.00	36.00	0.00	0.00	87,000
05 Apr 2016	33.99	33.98	-0.01	-0.03	81,751
19 May 2017	31.99	31.85	-0.14	-0.44	81,000
07 May 2021	46.45	45.20	-1.25	-2.69	78,321
25 Oct 2013	35.00	35.01	0.10	0.29	76,892
04 Apr 2014	34.00	33.99	0.01	0.03	76,634
07 May 2014	38.02	38.00	0.00	0.00	76,180
25 Feb 2016	35.00	35.00	0.00	0.00	71,049
06 Feb 2015	35.95	35.75	-0.20	-0.56	70,427
19 Mar 2020	45.01	45.03	0.02	0.04	69,820
28 May 2014	38.01	38.00	0.00	0.00	68,955
18 Dec 2013	37.44	38.00	0.59	1.57	66,219
11 Mar 2020	48.83	47.02	-1.81	-3.71	66,099
30 Jan 2015	36.01	36.00	0.00	0.00	64,800
08 Jan 2021	42.73	43.85	1.12	2.62	62,985
21 Nov 2013	36.00	36.01	0.00	0.00	62,733
08 Jan 2015	36.75	36.75	0.00	0.00	62,665
12 Jul 2016	35.00	35.00	0.00	0.00	60,734
22 Sep 2014	36.00	36.40	0.50	1.39	60,000
14 Aug 2014	35.79	35.52	-0.28	-0.78	58,943
06 Mar 2014	37.70	37.70	0.70	1.89	57,401
24 Mar 2014	36.40	36.39	-0.30	-0.82	55,451
16 Jan 2015	36.60	36.50	-0.10	-0.27	55,410
26 Sep 2013	35.00	35.88	1.00	2.86	55,270
20 Jan 2014	42.97	42.99	0.03	0.07	54,628
01 Feb 2018	32.01	32.00	-0.01	-0.03	53,628
02 Jul 2015	35.74	35.75	0.00	0.00	51,376
16 Oct 2015	35.00	35.00	0.00	0.00	50,833
17 Jan 2014	42.86	42.97	-0.03	-0.07	48,548
15 Jan 2014	42.15	42.50	0.20	0.47	48,382
03 Oct 2013	35.00	35.00	0.00	0.00	47,367
21 May 2021	46.77	46.79	0.02	0.04	46,240
24 Oct 2013	35.00	35.00	0.00	0.00	46,117
04 Oct 2013	35.00	35.01	0.01	0.03	45,585
19 Feb 2020	50.00	49.99	-0.01	-0.02	43,777
14 Jan 2021	44.00	43.99	-0.01	-0.02	43,206
25 Nov 2016	33.02	33.26	0.98	2.97	42,311
06 Mar 2015	35.49	35.46	-0.03	-0.08	40,141
14 Feb 2014	38.94	38.98	0.08	0.21	40,000
23 May 2016	29.50	29.73	0.50	1.69	39,065
04 Jun 2021	50.00	50.00	0.00	0.00	37,856
25 Jun 2014	36.84	35.05	-1.50	-4.11	37,582
14 Mar 2014	37.42	37.65	0.65	1.76	37,550
13 Jul 2017	31.63	31.63	0.00	0.00	37,304
13 Aug 2015	35.00	35.00	0.00	0.00	36,856
10 Aug 2016	35.00	34.96	0.00	0.00	35,389
25 May 2021	46.79	47.08	0.29	0.62	35,283
11 May 2018	35.00	35.00	0.00	0.00	35,019
11 Mar 2014	37.69	37.68	0.01	0.03	34,071
13 Feb 2019	34.10	34.21	0.11	0.32	33,612
28 Jun 2021	49.73	49.99	0.26	0.52	33,190
22 Apr 2014	36.02	36.86	0.96	2.66	32,496
19 Mar 2019	35.51	35.52	0.01	0.03	32,094
24 May 2021	46.79	46.79	0.00	0.00	31,948
24 Dec 2018	33.95	33.63	-0.32	-0.94	31,834
02 Feb 2018	32.00	32.01	0.01	0.03	31,544
06 Jan 2016	35.00	35.00	0.00	0.00	31,093
11 Oct 2013	35.00	35.00	0.00	0.00	30,554
15 Oct 2013	35.00	35.00	0.00	0.00	30,172
16 Oct 2013	35.00	35.03	0.05	0.14	30,079
09 Mar 2017	32.00	32.00	0.00	0.00	30,074
04 Feb 2015	36.00	36.00	0.00	0.00	30,000
01 May 2014	38.20	38.49	0.28	0.73	29,063
06 Apr 2020	37.99	37.99	0.00	0.00	28,035
23 Jan 2014	42.96	42.85	-0.45	-1.05	27,815
18 Jun 2015	35.79	35.75	0.00	0.00	27,711
25 May 2017	31.85	31.85	0.00	0.00	27,593
03 Apr 2014	34.71	34.00	-0.71	-2.05	27,586
30 Dec 2013	40.25	40.25	-0.01	-0.03	27,383
30 Jan 2017	34.93	34.00	-0.93	-2.66	27,147
08 Apr 2014	34.00	34.00	0.00	0.00	26,538
02 Jun 2014	38.00	38.01	0.05	0.13	26,535
24 Apr 2017	32.00	32.00	0.00	0.00	26,424
16 Sep 2014	35.98	36.00	0.02	0.06	26,303
19 Feb 2021	42.76	43.91	1.15	2.69	26,290
10 Jan 2014	41.01	41.48	0.52	1.27	26,287
05 Dec 2013	36.05	36.06	0.01	0.03	25,983
22 Feb 2021	43.91	43.96	0.05	0.11	25,630
21 Jan 2019	34.05	34.00	-0.05	-0.15	25,587
02 Dec 2020	43.82	43.87	0.05	0.11	25,445
29 Jan 2014	42.12	40.18	-1.67	-4.01	25,361
27 Feb 2014	38.43	38.00	-0.43	-1.12	25,259
30 Nov 2020	43.40	43.82	0.42	0.97	25,190
12 Jul 2017	31.64	31.63	-0.01	-0.03	24,979
19 Jan 2015	36.50	36.50	0.00	0.00	24,920
16 Jan 2014	42.50	42.86	0.40	0.94	24,807
23 Jan 2019	34.05	34.00	-0.05	-0.15	24,624
17 Feb 2020	48.52	51.93	3.41	7.03	24,606
21 May 2014	38.05	38.00	0.00	0.00	23,954
18 Sep 2013	29.09	33.45	4.36	14.99	23,952
22 Feb 2017	32.49	32.25	-0.24	-0.74	23,743
11 Jul 2018	35.01	35.01	0.00	0.00	23,702
27 Jul 2018	34.91	34.99	0.08	0.23	23,669
01 May 2019	36.87	36.89	0.02	0.05	23,638
27 Dec 2013	40.83	40.25	0.00	0.00	23,624
12 Jan 2021	44.08	43.99	-0.09	-0.20	23,525
06 Aug 2015	35.00	35.00	0.00	0.00	23,418
24 Jun 2015	35.75	35.74	0.00	0.00	23,388
30 Nov 2016	34.55	34.93	0.00	0.00	23,133
13 Jan 2021	43.99	44.00	0.01	0.02	23,010
20 Mar 2019	35.52	35.51	-0.01	-0.03	23,000
10 Mar 2017	32.00	32.00	0.00	0.00	22,938
09 Mar 2020	47.04	48.16	1.12	2.38	22,779
08 Nov 2013	35.92	36.00	0.00	0.00	22,732
30 Apr 2014	38.15	38.20	0.05	0.13	22,679
28 Sep 2015	35.00	35.01	0.00	0.00	22,672
24 Feb 2016	34.99	35.00	0.01	0.03	22,620
28 Apr 2015	35.61	35.68	0.08	0.22	22,577
21 Jan 2016	34.99	35.00	0.01	0.03	22,213
10 Mar 2015	35.46	35.46	0.00	0.00	22,165
20 May 2016	29.72	29.50	0.00	0.00	21,928
17 May 2021	46.79	46.76	-0.03	-0.06	21,725
15 Dec 2020	42.00	41.06	-0.94	-2.24	21,663
04 Nov 2014	36.75	36.75	0.00	0.00	21,500
08 Jun 2016	30.00	30.00	0.00	0.00	21,481
10 Jun 2021	50.10	50.00	-0.10	-0.20	21,465
25 May 2016	30.00	30.00	0.00	0.00	21,355
15 Apr 2014	34.34	35.01	0.55	1.59	21,283
26 Sep 2018	32.61	32.60	-0.01	-0.03	21,207
29 Nov 2018	32.76	32.76	0.00	0.00	21,045
21 Jun 2018	34.91	34.91	0.00	0.00	21,043
07 Oct 2013	35.01	35.01	0.01	0.03	20,753
14 May 2020	44.40	43.56	-0.84	-1.89	20,746
31 Mar 2021	46.78	46.75	-0.03	-0.06	20,705
16 May 2014	38.06	38.02	-0.06	-0.16	20,682
02 Jan 2014	40.25	40.25	0.00	0.00	20,566
18 Sep 2015	35.00	35.00	0.00	0.00	20,542
03 Apr 2018	32.50	32.51	0.01	0.03	20,465
12 Jan 2015	36.74	36.73	-0.01	-0.03	20,325
13 Mar 2020	47.00	47.01	0.01	0.02	20,240
28 Jul 2015	35.70	35.70	0.00	0.00	20,179
30 Oct 2018	32.70	32.69	-0.01	-0.03	20,050
11 Jul 2017	31.65	31.64	-0.01	-0.03	20,000
18 Mar 2020	46.94	45.01	-1.93	-4.11	19,748
24 Feb 2021	43.99	43.97	-0.02	-0.05	19,515
17 Dec 2013	37.00	37.44	0.51	1.38	19,506
03 Jul 2015	35.75	35.75	0.00	0.00	19,349
25 Aug 2015	35.00	35.00	0.00	0.00	19,285
20 Nov 2013	36.00	36.00	0.00	0.00	19,122
27 Jan 2015	36.40	36.01	-0.40	-1.10	19,120
08 May 2020	40.00	40.01	0.01	0.02	19,063
30 Jul 2014	35.52	36.66	1.47	4.14	18,790
23 Jun 2015	35.75	35.75	0.00	0.00	18,656
09 Apr 2014	34.00	34.02	0.01	0.03	18,357
19 Jul 2016	34.99	35.02	0.25	0.71	18,286
23 Sep 2020	46.11	45.16	-0.95	-2.06	18,226
27 May 2014	38.04	38.01	-0.04	-0.10	18,177
28 Oct 2015	35.00	35.00	0.00	0.00	18,085
10 Dec 2013	36.06	36.09	0.02	0.06	18,058
06 Mar 2020	48.40	47.04	-1.36	-2.81	17,947
22 May 2018	34.99	34.78	-0.21	-0.60	17,912
23 Jul 2014	35.40	35.42	0.02	0.06	17,828
24 Apr 2014	37.04	37.41	0.42	1.13	17,775
20 Sep 2019	40.04	40.15	0.11	0.27	17,742
26 Jan 2016	35.00	35.00	0.00	0.00	17,714
22 Nov 2017	31.85	31.85	0.00	0.00	17,529
02 Apr 2020	38.32	38.04	-0.28	-0.73	17,442
18 Jul 2016	34.99	34.99	0.00	0.00	17,380
02 Apr 2014	34.39	34.71	0.70	2.06	17,200
08 Feb 2017	32.50	32.00	-0.50	-1.54	16,946
29 Oct 2013	35.00	35.00	0.01	0.03	16,926
13 Jul 2020	45.99	47.60	1.61	3.50	16,845
15 Oct 2018	32.74	32.65	-0.09	-0.27	16,783
13 Feb 2020	51.88	52.54	0.66	1.27	16,718
13 Feb 2017	32.50	32.50	0.00	0.00	16,577
01 Feb 2016	35.00	35.00	0.00	0.00	16,427
28 Nov 2016	33.26	34.52	0.90	2.65	16,336
21 Oct 2013	35.00	35.00	0.00	0.00	16,329
23 Mar 2020	45.00	43.84	-1.16	-2.58	16,260
14 Mar 2016	34.99	34.99	0.00	0.00	16,000
15 Dec 2014	36.86	37.00	0.13	0.35	15,973
14 Nov 2013	36.00	36.00	0.00	0.00	15,920
08 Nov 2017	31.81	31.97	0.16	0.50	15,800
30 Jun 2014	35.00	34.99	0.00	0.00	15,705
15 Nov 2013	36.00	36.00	0.00	0.00	15,681
26 Mar 2020	39.50	39.01	-0.49	-1.24	15,659
17 Jun 2016	31.00	31.00	0.00	0.00	15,643
30 Oct 2013	35.00	35.48	2.49	7.11	15,556
08 Jul 2016	34.50	34.80	0.50	1.45	15,528
20 Aug 2020	46.10	46.11	0.01	0.02	15,243
28 May 2015	35.80	35.80	0.00	0.00	15,243
07 Nov 2013	35.56	35.92	0.44	1.24	15,149
14 Jul 2015	35.51	35.70	0.20	0.56	15,080
26 Sep 2014	36.40	36.42	0.02	0.06	14,615
14 Jan 2016	35.00	35.00	0.00	0.00	14,596
05 Jan 2016	35.00	35.00	0.00	0.00	14,570
04 Jul 2018	35.01	35.00	-0.01	-0.03	14,564
29 May 2014	38.00	38.00	0.00	0.00	14,533
09 Aug 2017	31.65	31.65	0.00	0.00	14,496
09 Oct 2013	35.00	35.00	0.00	0.00	14,436
30 Jul 2015	35.70	35.70	0.00	0.00	14,180
05 Feb 2018	32.01	32.01	0.00	0.00	14,084
14 Sep 2017	31.70	31.96	0.26	0.82	13,991
24 Dec 2013	40.00	40.83	0.25	0.62	13,900
14 Oct 2013	35.00	35.00	0.00	0.00	13,825
21 Apr 2020	38.55	39.08	0.53	1.37	13,817
07 Jul 2015	35.75	35.75	0.00	0.00	13,700
03 Jan 2014	40.25	40.63	0.38	0.94	13,402
30 Jun 2015	35.75	35.74	0.00	0.00	13,402
03 Nov 2014	36.75	36.75	0.00	0.00	13,331
30 Dec 2014	37.06	37.06	0.00	0.00	13,248
19 Dec 2016	34.90	34.92	0.02	0.06	13,224
01 Jul 2014	34.99	35.00	0.00	0.00	13,138
18 Mar 2014	37.40	37.40	0.35	0.95	13,135
27 Aug 2018	34.92	34.91	-0.01	-0.03	13,062
07 Sep 2016	35.00	35.00	0.00	0.00	13,058
04 Mar 2021	43.15	44.07	0.92	2.13	13,000
16 Apr 2014	35.01	35.43	0.75	2.14	12,938
13 Apr 2017	31.96	32.00	0.04	0.13	12,930
07 Jan 2014	40.82	40.86	0.03	0.07	12,736
07 Oct 2014	36.48	36.51	0.02	0.06	12,650
03 Dec 2018	32.76	32.75	-0.01	-0.03	12,567
14 Mar 2018	32.18	32.47	0.29	0.90	12,493
04 Jun 2014	38.05	38.00	-0.06	-0.16	12,457
13 May 2020	41.76	44.40	2.64	6.32	12,373
04 Dec 2018	32.75	32.75	0.00	0.00	12,327
09 Jun 2020	46.00	44.51	-1.49	-3.24	12,321
03 Apr 2020	38.04	37.99	-0.05	-0.13	12,310
21 Jan 2014	42.99	42.99	-0.03	-0.07	12,246
07 Jul 2020	45.71	47.68	1.97	4.31	12,233
23 Nov 2015	35.00	35.00	0.00	0.00	12,214
22 Nov 2013	36.01	36.00	0.00	0.00	12,175
06 Sep 2017	31.68	31.69	0.01	0.03	12,130
18 Jun 2020	45.60	45.73	0.13	0.29	12,125
29 May 2015	35.80	35.80	0.00	0.00	12,072
13 Nov 2017	31.97	31.80	-0.17	-0.53	12,038
08 Aug 2017	31.65	31.65	0.00	0.00	11,932
03 Jun 2014	38.01	38.05	0.00	0.00	11,794
15 Jan 2015	36.60	36.60	0.00	0.00	11,781
21 Jun 2016	31.00	32.62	2.50	8.06	11,721
10 Feb 2020	50.91	51.65	0.74	1.45	11,635
30 Sep 2015	35.00	35.00	0.00	0.00	11,624
10 Jul 2017	31.60	31.65	0.05	0.16	11,597
22 Dec 2017	32.00	32.00	0.00	0.00	11,543
26 Mar 2015	35.33	35.34	0.02	0.06	11,480
03 May 2021	46.50	46.50	0.00	0.00	11,476
06 May 2014	38.56	38.02	-0.56	-1.45	11,465
28 Aug 2015	35.00	34.66	-0.51	-1.46	11,455
31 May 2017	31.85	31.85	0.00	0.00	11,448
09 Dec 2014	36.80	36.81	0.01	0.03	11,335
04 Nov 2013	35.20	35.56	0.55	1.56	11,213
01 Oct 2019	40.19	40.16	-0.03	-0.07	11,150
09 Oct 2017	31.76	31.75	-0.01	-0.03	11,149
23 Jul 2015	35.70	35.70	0.00	0.00	11,052
25 Jun 2018	34.91	35.00	0.09	0.26	10,991
24 Dec 2020	42.50	42.73	0.23	0.54	10,965
02 Mar 2020	50.49	50.10	-0.39	-0.77	10,842
20 Jul 2017	31.65	31.65	0.00	0.00	10,766
15 May 2018	35.00	35.00	0.00	0.00	10,719
02 Jan 2019	33.97	34.00	0.03	0.09	10,657
20 Apr 2021	46.62	46.75	0.13	0.28	10,625
21 Jun 2021	49.30	49.95	0.65	1.32	10,572
27 Jul 2015	35.70	35.70	0.00	0.00	10,499
19 Aug 2015	35.00	35.00	0.00	0.00	10,434
25 Jun 2020	45.70	45.70	0.00	0.00	10,432
10 May 2017	32.00	31.90	-0.10	-0.31	10,240
23 Dec 2020	42.73	42.50	-0.23	-0.54	10,226
30 Jan 2018	32.06	32.01	-0.05	-0.16	10,200
27 Sep 2016	35.00	35.00	0.00	0.00	10,198
26 Jan 2021	43.00	42.75	-0.25	-0.58	10,172
13 Jan 2014	41.48	41.66	0.16	0.38	10,135
23 Apr 2021	46.40	46.40	0.00	0.00	10,124
04 Jul 2014	35.00	35.00	0.00	0.00	10,106
08 Jul 2020	47.68	47.16	-0.52	-1.09	10,098
25 Jul 2019	40.00	40.01	0.01	0.02	10,080
02 May 2014	38.49	38.50	0.00	0.00	10,063
22 Mar 2016	34.74	34.70	-0.04	-0.12	10,029
31 Oct 2018	32.69	32.65	-0.04	-0.12	10,023
12 Feb 2020	51.78	51.88	0.10	0.19	10,014
03 Jan 2018	32.01	32.01	0.00	0.00	10,000
10 Jan 2020	45.04	45.01	-0.03	-0.07	10,000
02 Mar 2016	35.00	35.00	0.00	0.00	10,000
18 Oct 2013	35.00	35.00	0.00	0.00	9,930
08 Mar 2018	32.16	32.16	0.00	0.00	9,860
31 Jan 2019	33.82	33.84	0.02	0.06	9,815
05 Aug 2014	36.32	36.01	0.00	0.00	9,812
17 Mar 2014	37.65	37.40	-0.65	-1.73	9,794
03 Jun 2015	35.80	35.80	0.00	0.00	9,781
28 Nov 2019	42.05	42.97	0.92	2.19	9,649
31 Oct 2013	35.48	35.20	-2.50	-6.67	9,559
04 Jan 2018	32.01	32.00	-0.01	-0.03	9,464
23 Dec 2013	38.57	40.00	0.75	1.91	9,460
30 Oct 2017	31.80	31.80	0.00	0.00	9,427
01 Jun 2021	49.69	50.00	0.31	0.62	9,404
25 Sep 2014	36.40	36.40	-0.10	-0.27	9,397
11 Feb 2021	42.72	42.77	0.05	0.12	9,362
25 Nov 2015	35.02	35.02	-0.01	-0.03	9,319
12 Nov 2013	36.00	36.00	0.00	0.00	9,295
13 Oct 2014	36.51	36.58	0.08	0.22	9,256
16 Mar 2015	35.21	35.23	0.02	0.06	9,221
19 Dec 2013	38.00	38.33	0.40	1.05	9,218
20 May 2021	46.78	46.77	-0.01	-0.02	9,117
02 Nov 2018	32.66	32.68	0.02	0.06	9,105
10 May 2021	45.20	46.74	1.54	3.41	9,094
14 Feb 2019	34.21	34.23	0.02	0.06	9,092
16 Dec 2014	37.00	37.00	0.00	0.00	9,048
03 Sep 2014	35.95	35.95	0.00	0.00	8,846
21 Mar 2018	32.16	32.21	0.05	0.16	8,838
20 Apr 2015	35.56	35.56	0.00	0.00	8,795
20 Apr 2020	39.00	38.55	-0.45	-1.15	8,774
26 Nov 2013	36.00	36.00	0.00	0.00	8,625
26 May 2021	47.08	48.64	1.56	3.31	8,617
28 Mar 2014	35.16	34.99	-0.01	-0.03	8,500
12 Dec 2016	34.92	34.92	0.00	0.00	8,491
28 May 2021	46.81	49.69	2.88	6.15	8,447
06 Aug 2018	35.01	35.00	-0.01	-0.03	8,364
17 Oct 2017	31.76	31.76	0.00	0.00	8,328
19 Dec 2017	32.01	32.00	-0.01	-0.03	8,303
13 Feb 2014	38.96	38.94	-0.04	-0.10	8,280
28 Aug 2019	39.71	40.02	0.31	0.78	8,223
16 Mar 2017	31.50	31.51	0.01	0.03	8,205
22 Jun 2020	45.73	46.30	0.57	1.25	8,204
19 May 2021	46.78	46.78	0.00	0.00	8,171
10 Apr 2019	36.50	36.50	0.00	0.00	8,084
29 Nov 2016	34.52	34.55	0.10	0.29	8,050
12 Mar 2020	47.02	47.00	-0.02	-0.04	8,047
18 Oct 2019	40.39	40.39	0.00	0.00	8,043
22 Oct 2013	35.00	35.00	-0.01	-0.03	8,011
02 Jun 2015	35.80	35.80	0.00	0.00	7,998
14 Nov 2017	31.80	31.80	0.00	0.00	7,984
05 Sep 2017	31.67	31.68	0.01	0.03	7,969
05 Dec 2014	36.77	36.77	0.00	0.00	7,864
14 Jul 2014	35.02	35.02	0.00	0.00	7,847
18 Dec 2014	37.00	37.00	0.00	0.00	7,823
29 Oct 2015	35.00	35.00	0.00	0.00	7,811
11 Sep 2019	40.10	40.13	0.03	0.07	7,773
25 Sep 2020	45.16	46.18	1.02	2.26	7,772
28 Feb 2018	32.11	32.11	0.00	0.00	7,762
24 Aug 2016	35.00	35.00	0.00	0.00	7,737
06 Jul 2015	35.75	35.75	0.00	0.00	7,727
01 Jun 2015	35.80	35.80	0.00	0.00	7,703
11 May 2017	31.90	31.90	0.00	0.00	7,659
23 Dec 2014	37.02	37.03	0.00	0.00	7,552
01 Mar 2019	34.97	34.96	-0.01	-0.03	7,528
28 Dec 2015	35.00	35.00	0.00	0.00	7,475
14 Jan 2020	45.10	45.10	0.00	0.00	7,469
10 Mar 2020	48.16	48.83	0.67	1.39	7,466
06 Oct 2014	36.50	36.48	0.00	0.00	7,425
15 Jul 2015	35.70	35.71	0.01	0.03	7,411
15 Jul 2020	45.72	47.48	1.76	3.85	7,340
19 May 2015	35.80	35.80	0.01	0.03	7,313
17 Jun 2020	45.50	45.60	0.10	0.22	7,303
26 Feb 2019	34.99	34.95	-0.04	-0.11	7,200
25 Jun 2019	39.80	39.97	0.17	0.43	7,167
10 Dec 2020	43.90	43.33	-0.57	-1.30	7,112
08 May 2014	38.00	38.00	0.00	0.00	7,044
11 Feb 2015	35.75	35.75	0.00	0.00	7,038
01 Mar 2021	43.77	43.03	-0.74	-1.69	7,037
10 Sep 2015	35.00	35.00	0.00	0.00	7,031
20 May 2015	35.80	35.80	-0.01	-0.03	7,017
17 Sep 2014	36.00	36.00	0.00	0.00	7,008
02 Jul 2014	35.00	35.00	0.00	0.00	6,981
07 Nov 2018	32.65	32.65	0.00	0.00	6,970
17 Aug 2020	46.75	46.11	-0.64	-1.37	6,959
22 Jun 2018	34.91	34.91	0.00	0.00	6,920
01 Oct 2013	35.01	35.14	-0.01	-0.03	6,918
22 May 2015	35.80	35.80	0.00	0.00	6,893
19 Aug 2019	40.01	40.01	0.00	0.00	6,888
28 Oct 2020	44.53	43.16	-1.37	-3.08	6,881
08 Apr 2015	35.38	35.46	0.08	0.23	6,842
31 Jul 2019	40.00	39.96	-0.04	-0.10	6,823
25 Aug 2014	35.92	35.95	-0.05	-0.14	6,781
03 Feb 2021	42.73	42.76	0.03	0.07	6,774
27 Nov 2015	35.01	35.00	-0.01	-0.03	6,769
12 May 2020	40.50	41.76	1.26	3.11	6,762
30 Dec 2016	34.75	34.98	0.01	0.03	6,760
17 Jul 2015	35.71	35.72	-0.21	-0.59	6,705
05 Apr 2019	36.50	36.36	-0.14	-0.38	6,687
29 Oct 2018	32.69	32.70	0.01	0.03	6,675
10 Jul 2015	35.75	35.74	0.00	0.00	6,670
21 Aug 2020	46.11	46.10	-0.01	-0.02	6,652
29 Sep 2020	46.13	46.10	-0.03	-0.07	6,640
16 Apr 2021	46.79	46.40	-0.39	-0.83	6,620
17 Jan 2018	32.00	32.00	0.00	0.00	6,555
02 May 2018	32.55	34.00	1.45	4.45	6,552
28 Oct 2014	36.76	36.76	-0.05	-0.14	6,519
07 Apr 2014	33.99	34.00	0.01	0.03	6,461
10 Aug 2015	35.00	35.00	0.00	0.00	6,451
22 Jul 2014	35.32	35.40	0.08	0.23	6,442
18 Nov 2014	36.76	36.76	-0.01	-0.03	6,438
18 May 2016	29.90	29.87	-0.05	-0.17	6,415
05 Aug 2015	35.30	35.00	-0.25	-0.71	6,397
21 Nov 2019	41.96	41.98	0.02	0.05	6,351
20 May 2019	38.50	38.26	-0.24	-0.62	6,339
09 Dec 2015	35.00	35.00	0.00	0.00	6,323
29 Sep 2017	31.79	31.86	0.07	0.22	6,292
28 Jan 2020	46.16	46.44	0.28	0.61	6,250
29 Jan 2015	36.00	36.01	0.00	0.00	6,241
17 Jul 2019	40.06	40.00	-0.06	-0.15	6,232
21 Feb 2018	32.10	32.10	0.00	0.00	6,213
18 Nov 2019	41.85	41.93	0.08	0.19	6,199
17 Oct 2013	35.03	35.00	-0.05	-0.14	6,168
20 Mar 2015	35.27	35.30	0.02	0.06	6,118
18 Aug 2020	46.11	46.19	0.08	0.17	6,116
18 Dec 2020	43.62	43.17	-0.45	-1.03	6,112
01 Oct 2020	46.10	46.10	0.00	0.00	6,111
08 Sep 2014	35.96	35.96	0.00	0.00	6,107
28 Jan 2019	33.98	33.93	-0.05	-0.15	6,080
02 Mar 2018	32.11	32.11	0.00	0.00	6,057
29 Dec 2015	35.00	35.00	0.00	0.00	6,019
09 Apr 2019	36.50	36.50	0.00	0.00	6,017
30 Jun 2021	50.00	50.00	0.00	0.00	6,008
14 Feb 2020	52.54	48.52	-4.02	-7.65	6,005
27 Jun 2019	39.75	40.00	0.25	0.63	6,003
21 Jul 2017	31.65	31.65	0.00	0.00	6,000
11 Nov 2020	41.70	43.20	1.50	3.60	5,996
15 Oct 2014	36.58	36.63	0.04	0.11	5,996
11 Nov 2015	35.00	35.00	0.00	0.00	5,995
14 Aug 2019	40.01	40.01	0.00	0.00	5,981
23 Jan 2020	45.41	46.00	0.59	1.30	5,980
29 Jan 2020	46.44	46.20	-0.24	-0.52	5,974
07 Jul 2014	35.00	35.00	0.01	0.03	5,974
22 Dec 2020	43.05	42.73	-0.32	-0.74	5,954
23 Aug 2019	40.01	40.03	0.02	0.05	5,948
28 Mar 2018	32.50	32.50	0.00	0.00	5,929
19 Nov 2014	36.76	36.75	0.00	0.00	5,929
16 Jan 2018	32.01	32.00	-0.01	-0.03	5,921
11 Mar 2015	35.46	35.46	0.00	0.00	5,917
12 May 2015	35.78	35.80	0.02	0.06	5,904
06 Apr 2016	33.98	33.98	0.00	0.00	5,900
11 Jan 2019	34.00	34.00	0.00	0.00	5,885
06 Jan 2014	40.63	40.82	0.20	0.49	5,865
07 Oct 2015	35.00	35.01	0.00	0.00	5,862
22 May 2020	44.00	44.00	0.00	0.00	5,850
18 Feb 2015	35.75	35.75	0.00	0.00	5,842
19 May 2014	38.02	38.02	0.00	0.00	5,823
07 Feb 2014	39.80	39.11	-1.27	-3.19	5,816
08 Oct 2015	35.01	35.00	0.00	0.00	5,795
27 Oct 2015	35.00	35.00	0.00	0.00	5,761
13 Jan 2016	35.00	35.00	0.00	0.00	5,756
07 Aug 2015	35.00	35.00	0.00	0.00	5,753
09 Feb 2015	35.75	35.75	0.00	0.00	5,748
16 Feb 2021	42.63	42.70	0.07	0.16	5,724
23 Oct 2015	35.00	35.00	0.00	0.00	5,708
19 Nov 2020	43.39	43.19	-0.20	-0.46	5,700
28 May 2020	44.50	46.30	1.80	4.04	5,687
07 May 2020	40.00	40.00	0.00	0.00	5,685
08 Jul 2014	35.00	35.01	0.00	0.00	5,685
06 Feb 2014	39.88	39.80	-0.08	-0.20	5,647
14 Nov 2018	32.78	32.82	0.04	0.12	5,617
25 Apr 2019	36.57	36.59	0.02	0.05	5,613
08 Oct 2019	40.18	40.20	0.02	0.05	5,611
27 Mar 2014	36.07	35.16	-0.25	-0.71	5,608
09 Apr 2015	35.46	35.50	0.04	0.11	5,607
24 Dec 2015	34.99	35.00	0.00	0.00	5,604
30 Nov 2018	32.76	32.76	0.00	0.00	5,577
25 May 2015	35.80	35.80	0.00	0.00	5,557
01 Sep 2015	34.66	35.00	0.50	1.45	5,503
30 Oct 2020	44.02	43.84	-0.18	-0.41	5,484
17 Dec 2014	37.00	37.00	0.00	0.00	5,467
13 Dec 2019	43.92	44.75	0.83	1.89	5,445
03 Sep 2018	34.24	34.01	-0.23	-0.67	5,443
10 Jun 2015	35.81	35.81	0.00	0.00	5,422
16 Dec 2020	41.06	41.01	-0.05	-0.12	5,421
22 Jan 2016	35.00	35.00	0.00	0.00	5,419
11 Sep 2014	35.98	35.98	0.00	0.00	5,359
15 Aug 2017	31.67	31.67	0.00	0.00	5,346
10 Jun 2020	44.51	45.95	1.44	3.24	5,340
10 Jul 2014	35.01	35.01	0.01	0.03	5,340
29 Apr 2015	35.68	35.70	0.01	0.03	5,316
30 Sep 2014	36.42	36.44	0.02	0.06	5,309
20 Jul 2015	35.72	35.66	0.19	0.54	5,309
25 Aug 2017	31.67	31.68	0.01	0.03	5,300
28 Jan 2021	42.73	42.74	0.01	0.02	5,284
02 Nov 2016	32.25	33.00	0.75	2.33	5,277
04 Nov 2019	40.83	40.92	0.09	0.22	5,273
30 Sep 2016	35.00	35.00	0.00	0.00	5,247
14 Aug 2017	31.66	31.67	0.01	0.03	5,232
24 Aug 2020	46.10	46.10	0.00	0.00	5,232
16 Jul 2015	35.71	35.71	0.01	0.03	5,221
28 Dec 2016	34.55	34.75	0.44	1.27	5,214
27 Nov 2020	43.00	43.40	0.40	0.93	5,200
23 Oct 2017	31.76	31.77	0.01	0.03	5,198
22 Mar 2019	35.53	35.69	0.16	0.45	5,187
17 Jun 2015	35.81	35.79	-0.06	-0.17	5,184
04 May 2021	46.50	46.50	0.00	0.00	5,168
14 Nov 2019	41.65	41.89	0.24	0.58	5,148
15 May 2020	43.56	43.28	-0.28	-0.64	5,145
02 Jan 2020	44.50	44.50	0.00	0.00	5,136
25 Mar 2015	35.31	35.33	0.02	0.06	5,109
08 Sep 2017	31.68	31.68	0.00	0.00	5,105
27 May 2019	38.52	38.50	-0.02	-0.05	5,100
22 Apr 2020	39.08	39.01	-0.07	-0.18	5,096
22 Jan 2020	45.25	45.41	0.16	0.35	5,080
10 Oct 2013	35.00	35.00	0.00	0.00	5,072
06 Aug 2019	39.75	39.93	0.18	0.45	5,036
18 Nov 2013	36.00	36.00	0.00	0.00	5,023
10 Apr 2014	34.02	34.05	0.04	0.12	5,015
05 Aug 2019	39.94	39.75	-0.19	-0.48	5,000
12 May 2016	32.00	30.00	-2.00	-6.25	5,000
17 May 2016	30.00	29.90	-0.10	-0.33	5,000
01 Feb 2017	34.00	32.50	-1.50	-4.41	5,000
21 Dec 2020	43.17	43.05	-0.12	-0.28	4,983
07 Dec 2016	34.93	34.92	0.00	0.00	4,975
24 Oct 2019	40.50	40.50	0.00	0.00	4,949
15 Aug 2014	35.52	35.51	-0.01	-0.03	4,947
25 Oct 2016	31.93	32.03	0.00	0.00	4,940
13 Mar 2019	35.51	35.41	-0.10	-0.28	4,925
31 Dec 2014	37.06	37.06	0.00	0.00	4,898
16 Apr 2020	38.10	38.50	0.40	1.05	4,887
12 Mar 2019	35.10	35.51	0.41	1.17	4,875
04 Nov 2020	43.39	41.50	-1.89	-4.36	4,870
08 Jul 2015	35.75	35.75	0.00	0.00	4,853
09 Nov 2015	35.00	35.00	0.00	0.00	4,837
02 Oct 2014	36.44	36.45	0.01	0.03	4,831
26 May 2015	35.80	35.80	0.01	0.03	4,830
12 Aug 2014	35.99	35.84	-0.19	-0.53	4,827
18 Jan 2021	43.99	43.86	-0.13	-0.30	4,827
26 Nov 2020	43.00	43.00	0.00	0.00	4,800
15 Oct 2019	40.23	40.21	-0.02	-0.05	4,788
18 Apr 2019	36.62	36.57	-0.05	-0.14	4,755
19 Feb 2015	35.75	35.75	0.00	0.00	4,751
22 Feb 2018	32.10	32.10	0.00	0.00	4,737
25 Feb 2019	34.85	34.99	0.14	0.40	4,729
08 Oct 2014	36.51	36.52	0.00	0.00	4,669
12 Aug 2015	35.00	35.00	0.00	0.00	4,646
17 Apr 2015	35.56	35.56	-0.01	-0.03	4,644
24 Mar 2020	43.84	41.18	-2.66	-6.07	4,637
18 Feb 2021	42.77	42.76	-0.01	-0.02	4,634
08 Jan 2020	44.50	44.80	0.30	0.67	4,626
04 Dec 2020	43.87	43.92	0.05	0.11	4,612
25 Jul 2014	35.51	35.51	0.01	0.03	4,597
22 Jan 2018	32.01	32.00	-0.01	-0.03	4,594
01 Jun 2018	35.00	35.00	0.00	0.00	4,573
20 Jul 2018	34.91	34.92	0.01	0.03	4,573
10 Jan 2018	32.00	32.00	0.00	0.00	4,562
30 Apr 2021	46.49	46.50	0.01	0.02	4,562
06 Apr 2018	32.70	32.70	0.00	0.00	4,561
02 Apr 2015	35.38	35.37	-0.01	-0.03	4,558
11 Dec 2019	43.04	43.92	0.88	2.04	4,550
10 Apr 2015	35.50	35.50	0.00	0.00	4,550
03 Jul 2014	35.00	35.00	0.00	0.00	4,539
15 Jun 2015	35.81	35.81	0.00	0.00	4,532
29 May 2018	35.00	35.00	0.00	0.00	4,525
09 Oct 2020	45.71	45.55	-0.16	-0.35	4,521
06 Sep 2016	35.00	35.00	0.00	0.00	4,521
06 Aug 2014	36.01	36.00	-0.01	-0.03	4,511
28 Nov 2014	36.77	36.77	-0.01	-0.03	4,507
17 Dec 2020	41.01	43.62	2.61	6.36	4,502
29 Jul 2020	46.20	48.17	1.97	4.26	4,495
21 Mar 2014	36.86	36.40	0.54	1.49	4,489
05 Sep 2014	35.95	35.96	-0.04	-0.11	4,473
18 Jul 2014	35.10	35.26	0.19	0.54	4,470
07 Jul 2016	34.52	34.50	-0.01	-0.03	4,465
19 Dec 2019	44.75	44.75	0.00	0.00	4,463
09 Oct 2018	32.65	32.64	-0.01	-0.03	4,457
30 Jul 2020	48.17	48.35	0.18	0.37	4,439
05 Oct 2017	32.00	31.76	-0.24	-0.75	4,438
20 Aug 2019	40.01	40.01	0.00	0.00	4,429
26 Jun 2018	35.00	35.00	0.00	0.00	4,422
19 Feb 2014	38.98	38.98	-0.01	-0.03	4,410
18 Jul 2019	40.00	40.00	0.00	0.00	4,390
22 Jan 2019	34.00	34.05	0.05	0.15	4,388
13 May 2015	35.80	35.80	0.00	0.00	4,349
13 Jun 2018	34.84	34.91	0.07	0.20	4,343
18 Aug 2016	35.00	35.00	0.00	0.00	4,328
12 Jul 2019	40.39	40.04	-0.35	-0.87	4,297
10 Mar 2021	45.63	45.35	-0.28	-0.61	4,280
05 Dec 2018	32.75	32.80	0.05	0.15	4,272
10 Apr 2018	32.59	32.62	0.03	0.09	4,245
25 Sep 2019	40.15	40.09	-0.06	-0.15	4,232
03 Dec 2019	42.41	42.10	-0.31	-0.73	4,227
12 Sep 2016	35.00	35.00	0.00	0.00	4,222
16 Oct 2014	36.63	36.67	0.05	0.14	4,200
22 Dec 2014	37.02	37.02	0.01	0.03	4,194
25 Feb 2014	38.92	38.48	-0.48	-1.23	4,180
26 May 2020	44.00	44.89	0.89	2.02	4,179
11 Aug 2015	35.00	35.00	0.00	0.00	4,166
16 Mar 2018	32.19	32.19	0.00	0.00	4,158
11 Dec 2017	32.01	32.01	0.00	0.00	4,146
19 Oct 2018	32.68	32.68	0.00	0.00	4,135
30 Dec 2015	35.00	35.00	0.00	0.00	4,077
31 Mar 2015	35.35	35.37	0.02	0.06	4,063
13 Nov 2018	32.75	32.78	0.03	0.09	4,061
11 Apr 2014	34.05	34.08	0.07	0.21	4,049
01 Apr 2020	38.29	38.32	0.03	0.08	4,048
21 Jul 2014	35.26	35.32	0.02	0.06	4,045
09 Oct 2015	35.00	35.00	0.00	0.00	4,021
06 Oct 2020	46.11	46.00	-0.11	-0.24	4,020
29 Sep 2015	35.01	35.00	0.00	0.00	4,000
14 Apr 2014	34.08	34.34	0.38	1.11	3,999
04 Dec 2013	36.03	36.05	0.02	0.06	3,989
08 Mar 2021	44.50	45.43	0.93	2.09	3,978
09 Jan 2014	40.86	41.01	0.16	0.39	3,975
11 May 2021	46.74	46.80	0.06	0.13	3,970
22 Sep 2016	35.00	35.00	0.00	0.00	3,944
24 Jan 2018	32.00	32.01	0.01	0.03	3,943
18 Sep 2020	46.62	46.31	-0.31	-0.66	3,942
31 Dec 2013	40.25	40.25	0.01	0.02	3,915
29 Jun 2016	33.02	33.40	0.75	2.22	3,899
27 Jan 2014	42.43	42.40	-0.04	-0.09	3,891
01 May 2015	35.71	35.76	0.05	0.14	3,876
26 Oct 2015	35.00	35.00	0.00	0.00	3,870
12 Sep 2019	40.13	40.11	-0.02	-0.05	3,860
26 Apr 2021	46.40	46.49	0.09	0.19	3,850
09 Sep 2014	35.96	35.96	0.02	0.06	3,847
08 Aug 2014	36.00	36.00	0.01	0.03	3,820
18 Mar 2021	47.19	46.88	-0.31	-0.66	3,814
01 Oct 2015	35.00	35.00	0.00	0.00	3,801
11 Jan 2018	32.00	32.00	0.00	0.00	3,800
28 Nov 2013	36.00	36.01	0.01	0.03	3,799
11 Jun 2018	34.99	35.00	0.01	0.03	3,779
18 Jun 2019	39.46	39.67	0.21	0.53	3,763
02 Mar 2017	32.26	32.25	-0.01	-0.03	3,748
24 Nov 2014	36.75	36.76	0.00	0.00	3,745
01 Oct 2014	36.44	36.44	0.01	0.03	3,740
25 Apr 2014	37.41	37.92	0.56	1.50	3,718
13 Nov 2013	36.00	36.00	0.01	0.03	3,707
23 Oct 2013	35.00	35.00	0.01	0.03	3,700
14 May 2021	46.80	46.79	-0.01	-0.02	3,690
25 Jul 2017	31.65	31.65	0.00	0.00	3,683
08 Apr 2020	38.00	38.00	0.00	0.00	3,665
28 Feb 2019	34.98	34.97	-0.01	-0.03	3,662
09 Jan 2018	32.03	32.00	-0.03	-0.09	3,632
30 Nov 2015	35.00	35.00	0.00	0.00	3,617
09 Jul 2014	35.01	35.01	0.00	0.00	3,601
02 Jun 2017	31.85	31.86	0.01	0.03	3,598
17 Sep 2019	40.39	40.15	-0.24	-0.59	3,591
02 Dec 2014	36.77	36.77	0.00	0.00	3,587
26 Mar 2014	36.35	36.07	-1.10	-3.03	3,581
08 May 2018	34.38	34.86	0.48	1.40	3,546
26 Aug 2014	35.95	35.95	0.00	0.00	3,534
27 Mar 2020	39.01	38.50	-0.51	-1.31	3,530
15 Oct 2020	45.00	45.50	0.50	1.11	3,529
13 May 2019	39.91	38.96	-0.95	-2.38	3,528
24 Oct 2016	31.50	31.93	0.50	1.59	3,512
20 Nov 2018	32.75	32.69	-0.06	-0.18	3,503
08 Jun 2015	35.80	35.81	0.01	0.03	3,502
27 Aug 2014	35.95	35.95	0.00	0.00	3,500
07 Feb 2019	34.00	33.96	-0.04	-0.12	3,478
01 Jul 2016	33.40	34.43	1.10	3.29	3,450
02 Oct 2019	40.16	40.12	-0.04	-0.10	3,430
05 Dec 2017	32.00	32.01	0.01	0.03	3,428
18 Aug 2014	35.51	35.51	0.00	0.00	3,410
06 Nov 2017	31.91	31.89	-0.02	-0.06	3,400
29 Oct 2020	43.16	44.02	0.86	1.99	3,396
20 Oct 2017	31.76	31.76	0.00	0.00	3,388
14 May 2014	38.04	38.04	0.01	0.03	3,388
14 Sep 2016	35.00	35.00	0.00	0.00	3,383
30 Jul 2018	34.99	35.00	0.01	0.03	3,382
27 Nov 2014	36.76	36.77	0.01	0.03	3,373
26 Feb 2018	32.10	32.11	0.01	0.03	3,363
02 Nov 2020	43.84	43.83	-0.01	-0.02	3,362
21 Nov 2014	36.75	36.75	0.01	0.03	3,356
19 Nov 2019	41.93	41.96	0.03	0.07	3,349
04 Sep 2015	35.00	35.00	0.00	0.00	3,338
05 Feb 2014	39.88	39.88	-0.08	-0.20	3,335
02 Sep 2014	35.95	35.95	0.00	0.00	3,330
15 Jun 2016	30.04	30.29	0.03	0.10	3,329
08 Dec 2014	36.77	36.80	0.03	0.08	3,324
07 Feb 2020	49.00	50.91	1.91	3.90	3,310
09 May 2016	33.04	32.00	-1.03	-3.12	3,300
12 Nov 2019	41.54	41.85	0.31	0.75	3,291
19 Sep 2019	40.15	40.04	-0.11	-0.27	3,282
17 Jun 2021	49.50	49.03	-0.47	-0.95	3,279
05 Jun 2015	35.80	35.80	0.00	0.00	3,275
17 Aug 2017	31.67	31.67	0.00	0.00	3,273
03 Aug 2017	31.65	31.65	0.00	0.00	3,272
03 Jul 2018	35.00	35.01	0.01	0.03	3,250
19 Dec 2014	37.00	37.02	0.02	0.05	3,250
19 Apr 2018	32.55	32.55	0.00	0.00	3,231
21 Oct 2015	35.00	35.00	-0.01	-0.03	3,226
05 May 2014	38.50	38.56	0.06	0.16	3,225
27 Apr 2018	32.55	32.55	0.00	0.00	3,208
14 Jun 2018	34.91	34.91	0.00	0.00	3,207
27 Jul 2017	31.65	31.65	0.00	0.00	3,200
26 Jun 2020	45.70	45.71	0.01	0.02	3,200
20 May 2014	38.02	38.05	0.05	0.13	3,188
24 Oct 2014	36.76	36.76	0.00	0.00	3,188
02 Oct 2018	32.60	32.77	0.17	0.52	3,185
28 Jan 2015	36.01	36.00	0.00	0.00	3,185
19 Jan 2021	43.86	43.38	-0.48	-1.09	3,180
31 Mar 2016	34.70	34.03	-0.70	-2.02	3,165
09 Nov 2018	32.65	32.67	0.02	0.06	3,162
30 Aug 2016	35.00	35.00	0.00	0.00	3,161
25 Jan 2018	32.01	32.15	0.14	0.44	3,150
29 Jul 2019	39.76	40.00	0.24	0.60	3,146
20 Nov 2019	41.96	41.96	0.00	0.00	3,143
03 Sep 2019	40.11	40.04	-0.07	-0.17	3,137
02 Aug 2017	31.65	31.65	0.00	0.00	3,136
21 Mar 2019	35.51	35.53	0.02	0.06	3,133
22 Jan 2014	42.99	42.96	-0.03	-0.07	3,132
11 Aug 2017	31.66	31.66	0.00	0.00	3,129
05 Oct 2015	35.00	35.00	0.00	0.00	3,120
07 Apr 2020	37.99	38.00	0.01	0.03	3,115
07 Mar 2014	37.70	37.69	-0.01	-0.03	3,112
18 May 2021	46.76	46.78	0.02	0.04	3,110
11 Jan 2016	35.00	35.00	0.00	0.00	3,109
26 Sep 2017	32.00	32.00	0.00	0.00	3,108
20 Feb 2018	32.10	32.10	0.00	0.00	3,108
27 Oct 2020	44.02	44.53	0.51	1.16	3,108
06 Feb 2019	33.99	34.00	0.01	0.03	3,105
01 Nov 2013	35.20	35.20	0.20	0.57	3,093
14 Sep 2018	32.78	32.69	-0.09	-0.27	3,086
21 Oct 2020	45.34	44.84	-0.50	-1.10	3,084
02 Sep 2016	35.00	35.00	0.00	0.00	3,080
03 Sep 2015	35.00	35.00	0.00	0.00	3,078
27 Mar 2018	32.50	32.50	0.00	0.00	3,067
17 Oct 2014	36.67	36.72	0.02	0.05	3,054
11 May 2020	40.01	40.50	0.49	1.22	3,041
25 Mar 2020	41.18	39.50	-1.68	-4.08	3,037
02 Oct 2020	46.10	46.10	0.00	0.00	3,037
15 Aug 2016	35.00	35.50	0.50	1.43	3,030
30 Oct 2015	35.00	35.00	0.01	0.03	3,029
11 Jul 2016	34.80	35.00	0.00	0.00	3,008
17 Apr 2018	32.54	32.55	0.01	0.03	3,004
12 Jun 2015	35.81	35.81	0.00	0.00	3,004
11 Oct 2017	31.75	31.76	0.01	0.03	3,001
19 Oct 2017	31.76	31.76	0.00	0.00	3,000
18 May 2018	35.00	35.00	0.00	0.00	3,000
12 Dec 2018	32.80	33.13	0.33	1.01	3,000
12 Nov 2020	43.20	43.15	-0.05	-0.12	2,990
11 Feb 2020	51.65	51.78	0.13	0.25	2,987
17 Mar 2015	35.23	35.26	0.02	0.06	2,981
11 Apr 2016	33.50	33.50	0.00	0.00	2,975
12 Oct 2015	35.00	35.00	0.00	0.00	2,967
13 Aug 2018	35.01	35.00	-0.01	-0.03	2,963
28 Oct 2013	35.01	35.00	-0.10	-0.29	2,954
25 Oct 2018	32.67	32.70	0.03	0.09	2,950
11 Jul 2019	40.10	40.39	0.29	0.72	2,936
17 Dec 2019	44.75	44.74	-0.01	-0.02	2,932
11 Jan 2021	43.85	44.08	0.23	0.52	2,924
16 Sep 2015	35.00	35.00	0.00	0.00	2,920
04 Sep 2018	34.01	34.01	0.00	0.00	2,918
06 Jun 2018	34.99	34.90	-0.09	-0.26	2,894
27 Apr 2021	46.49	46.41	-0.08	-0.17	2,887
11 Jun 2014	37.99	37.80	-0.19	-0.50	2,862
23 Apr 2015	35.57	35.59	0.03	0.08	2,862
11 Feb 2014	39.00	38.98	-0.03	-0.08	2,852
19 Oct 2015	35.00	35.00	0.00	0.00	2,851
05 Mar 2018	32.11	32.11	0.00	0.00	2,850
17 Sep 2015	35.00	35.00	0.00	0.00	2,836
05 Nov 2013	35.56	35.56	-0.19	-0.53	2,833
13 Mar 2018	32.19	32.18	-0.01	-0.03	2,830
06 Jul 2020	46.43	45.71	-0.72	-1.55	2,816
05 Feb 2016	35.00	35.00	0.00	0.00	2,813
15 Feb 2016	35.00	35.00	0.00	0.00	2,813
25 Jan 2021	42.30	43.00	0.70	1.65	2,813
26 Jun 2019	39.97	39.75	-0.22	-0.55	2,806
29 Apr 2020	39.40	39.38	-0.02	-0.05	2,797
26 Oct 2020	44.05	44.02	-0.03	-0.07	2,794
03 Nov 2015	35.00	35.01	0.01	0.03	2,787
23 Apr 2018	32.55	32.55	0.00	0.00	2,780
08 Jun 2018	34.91	34.99	0.08	0.23	2,780
10 Jan 2019	34.00	34.00	0.00	0.00	2,755
05 Nov 2020	41.50	42.85	1.35	3.25	2,755
08 Jul 2021	50.70	50.48	-0.22	-0.43	2,752
08 Sep 2020	46.52	46.25	-0.27	-0.58	2,738
15 Jul 2014	35.02	35.02	0.00	0.00	2,737
10 Feb 2015	35.75	35.75	0.00	0.00	2,737
05 Nov 2018	32.68	32.65	-0.03	-0.09	2,735
24 Nov 2015	35.00	35.02	0.02	0.06	2,733
20 Feb 2014	38.98	38.81	-0.27	-0.69	2,729
04 Feb 2014	39.64	39.88	1.45	3.77	2,727
08 Apr 2016	33.98	33.50	-0.48	-1.41	2,727
12 Apr 2017	31.73	31.96	0.23	0.72	2,718
08 Sep 2015	35.00	35.00	0.00	0.00	2,710
15 May 2014	38.04	38.06	0.01	0.03	2,708
09 Sep 2020	46.25	46.54	0.29	0.63	2,700
23 Nov 2020	43.19	42.98	-0.21	-0.49	2,694
18 Dec 2019	44.74	44.75	0.01	0.02	2,685
26 Apr 2019	36.59	36.57	-0.02	-0.05	2,670
20 Nov 2014	36.75	36.75	0.00	0.00	2,663
22 Oct 2014	36.74	36.76	0.00	0.00	2,655
09 Sep 2015	35.00	35.00	0.00	0.00	2,645
12 May 2021	46.80	46.80	0.00	0.00	2,645
23 Apr 2014	36.86	37.04	0.03	0.08	2,642
22 Jul 2020	49.00	48.51	-0.49	-1.00	2,641
20 Sep 2016	35.00	35.00	0.00	0.00	2,639
16 Jun 2017	31.80	31.65	-0.15	-0.47	2,632
07 Jul 2017	31.60	31.60	0.00	0.00	2,632
15 Sep 2014	35.98	35.98	0.00	0.00	2,627
04 Feb 2019	33.83	33.83	0.00	0.00	2,623
07 Jan 2020	44.51	44.50	-0.01	-0.02	2,619
04 Sep 2020	46.50	46.14	-0.36	-0.77	2,619
30 Apr 2019	36.68	36.87	0.19	0.52	2,613
13 Nov 2014	36.76	36.76	0.00	0.00	2,613
07 Aug 2018	35.00	35.00	0.00	0.00	2,604
26 Jan 2018	32.15	32.01	-0.14	-0.44	2,600
22 Aug 2014	35.54	35.92	0.46	1.29	2,597
17 Nov 2020	43.39	42.98	-0.41	-0.94	2,592
20 Oct 2020	45.50	45.34	-0.16	-0.35	2,586
14 Jun 2019	39.30	39.30	0.00	0.00	2,581
18 Mar 2019	35.51	35.51	0.00	0.00	2,575
07 Nov 2019	41.01	41.38	0.37	0.90	2,574
25 Apr 2016	33.24	33.23	-0.02	-0.06	2,572
07 Apr 2021	45.95	46.72	0.77	1.68	2,571
16 Apr 2015	35.55	35.56	0.01	0.03	2,570
28 Jul 2017	31.65	31.65	0.00	0.00	2,562
20 Sep 2018	32.60	32.60	0.00	0.00	2,560
21 May 2015	35.80	35.80	0.00	0.00	2,556
06 Jun 2019	38.96	39.00	0.04	0.10	2,555
22 Jul 2015	35.70	35.70	0.00	0.00	2,555
01 Jul 2019	40.00	40.00	0.00	0.00	2,551
15 Oct 2015	35.00	35.00	0.00	0.00	2,546
19 Apr 2021	46.40	46.62	0.22	0.47	2,539
26 Jul 2019	40.01	39.76	-0.25	-0.62	2,537
16 Mar 2021	47.57	47.10	-0.47	-0.99	2,533
15 Feb 2021	42.64	42.63	-0.01	-0.02	2,528
30 Oct 2019	40.51	40.61	0.10	0.25	2,520
29 Jan 2021	42.74	42.75	0.01	0.02	2,516
29 May 2019	38.75	38.51	-0.24	-0.62	2,507
30 Sep 2020	46.10	46.10	0.00	0.00	2,505
11 Sep 2017	31.68	31.68	0.00	0.00	2,500
06 Mar 2018	32.11	32.20	0.09	0.28	2,500
06 Oct 2015	35.00	35.00	0.00	0.00	2,500
30 Dec 2019	44.53	44.55	0.02	0.04	2,495
11 Nov 2014	36.76	36.76	0.00	0.00	2,472
10 Nov 2014	36.75	36.76	0.01	0.03	2,458
12 Jun 2018	35.00	34.84	-0.16	-0.46	2,449
09 May 2014	38.00	38.00	0.00	0.00	2,438
30 Nov 2017	31.95	32.00	0.05	0.16	2,430
27 Feb 2018	32.11	32.11	0.00	0.00	2,425
07 Oct 2019	40.13	40.18	0.05	0.12	2,420
20 Jun 2018	34.91	34.91	0.00	0.00	2,418
10 Sep 2020	46.54	46.10	-0.44	-0.95	2,414
30 Apr 2018	32.55	32.63	0.08	0.25	2,410
24 Jun 2016	32.65	33.02	1.10	3.37	2,410
25 May 2018	35.00	35.00	0.00	0.00	2,409
14 Jul 2020	47.60	45.72	-1.88	-3.95	2,401
20 Feb 2015	35.75	35.75	0.00	0.00	2,387
22 Jan 2021	42.74	42.30	-0.44	-1.03	2,386
15 Nov 2017	31.80	31.80	0.00	0.00	2,380
12 Oct 2017	31.76	31.76	0.00	0.00	2,375
27 Apr 2015	35.61	35.61	0.00	0.00	2,373
22 Jun 2016	32.62	32.65	-0.85	-2.54	2,367
09 Mar 2021	45.43	45.63	0.20	0.44	2,362
17 Nov 2017	31.81	31.81	0.00	0.00	2,360
03 Nov 2020	43.83	43.39	-0.44	-1.00	2,360
11 Nov 2013	36.00	36.00	-0.01	-0.03	2,360
26 Oct 2018	32.70	32.69	-0.01	-0.03	2,354
03 Mar 2017	32.25	32.25	0.00	0.00	2,353
13 Jul 2016	35.00	35.00	0.00	0.00	2,350
09 Jan 2015	36.75	36.74	-0.01	-0.03	2,346
22 Jul 2019	40.00	40.01	0.01	0.02	2,334
02 Aug 2018	35.00	35.01	0.01	0.03	2,332
15 Aug 2018	35.00	35.00	0.00	0.00	2,332
16 Nov 2020	43.50	43.39	-0.11	-0.25	2,326
31 Oct 2017	31.80	31.80	0.00	0.00	2,322
16 Jun 2020	45.95	45.50	-0.45	-0.98	2,316
06 Nov 2020	42.85	43.50	0.65	1.52	2,312
05 Mar 2020	49.00	48.40	-0.60	-1.22	2,307
11 May 2015	35.78	35.78	0.00	0.00	2,305
24 Dec 2014	37.03	37.05	0.02	0.05	2,304
28 Sep 2017	32.00	31.79	-0.21	-0.66	2,300
02 May 2019	36.89	37.00	0.11	0.30	2,300
08 Jun 2021	49.69	50.00	0.31	0.62	2,300
13 Nov 2020	43.15	43.50	0.35	0.81	2,296
02 Dec 2019	42.10	42.41	0.31	0.74	2,293
22 Feb 2019	34.54	34.85	0.31	0.90	2,285
17 Mar 2021	47.10	47.19	0.09	0.19	2,278
13 Oct 2015	35.00	35.00	0.00	0.00	2,276
27 Nov 2018	32.75	32.75	0.00	0.00	2,275
08 Apr 2019	36.36	36.50	0.14	0.39	2,271
05 Sep 2019	40.06	40.10	0.04	0.10	2,267
22 Sep 2015	35.00	35.00	0.00	0.00	2,250
26 Aug 2016	35.00	35.00	0.00	0.00	2,250
16 Apr 2018	32.52	32.54	0.02	0.06	2,237
30 Sep 2019	40.09	40.19	0.10	0.25	2,230
03 Feb 2020	46.82	46.86	0.04	0.09	2,228
03 Mar 2021	43.77	43.15	-0.62	-1.42	2,214
15 May 2017	32.00	32.00	0.00	0.00	2,210
06 Feb 2020	48.15	49.00	0.85	1.77	2,209
21 Nov 2018	32.69	32.72	0.03	0.09	2,207
02 Aug 2019	39.96	39.94	-0.02	-0.05	2,200
16 Jan 2020	45.10	45.10	0.00	0.00	2,200
26 Apr 2018	32.55	32.55	0.00	0.00	2,183
24 Jul 2018	34.92	34.93	0.01	0.03	2,180
01 Feb 2019	33.84	33.83	-0.01	-0.03	2,177
22 Mar 2021	47.25	46.97	-0.28	-0.59	2,177
10 Sep 2019	40.10	40.10	0.00	0.00	2,176
05 Oct 2020	46.10	46.11	0.01	0.02	2,171
05 Jan 2015	37.07	37.07	0.00	0.00	2,171
20 Nov 2015	35.00	35.00	0.00	0.00	2,170
09 Sep 2016	35.00	35.00	0.00	0.00	2,170
18 Feb 2019	34.23	34.32	0.09	0.26	2,169
13 Sep 2016	35.00	35.00	0.00	0.00	2,168
04 Aug 2014	36.66	36.32	-0.66	-1.80	2,165
14 May 2015	35.80	35.80	0.05	0.14	2,165
12 Mar 2015	35.46	35.22	-0.46	-1.30	2,164
13 Apr 2015	35.50	35.50	0.00	0.00	2,153
28 Jan 2014	42.40	42.12	-0.72	-1.70	2,150
01 Dec 2017	32.00	32.00	0.00	0.00	2,147
24 Aug 2017	31.67	31.67	0.00	0.00	2,146
21 Dec 2018	33.17	33.95	0.78	2.35	2,140
05 Nov 2015	35.01	35.01	0.00	0.00	2,140
05 May 2020	39.49	39.51	0.02	0.05	2,135
26 Aug 2019	40.03	40.01	-0.02	-0.05	2,124
12 Jun 2019	39.25	39.49	0.24	0.61	2,123
18 May 2015	35.80	35.80	0.00	0.00	2,121
11 Jun 2015	35.81	35.81	0.00	0.00	2,110
18 Feb 2014	39.00	38.98	-0.02	-0.05	2,107
27 Mar 2019	35.65	35.70	0.05	0.14	2,100
20 Aug 2018	34.92	34.94	0.02	0.06	2,094
19 Sep 2014	36.00	36.00	0.00	0.00	2,092
31 Mar 2020	38.50	38.29	-0.21	-0.55	2,082
11 Sep 2020	46.10	46.05	-0.05	-0.11	2,078
19 Dec 2018	33.97	33.63	-0.34	-1.00	2,077
28 Apr 2021	46.41	46.48	0.07	0.15	2,068
13 Jan 2017	34.97	34.97	0.00	0.00	2,056
23 Mar 2021	46.97	46.97	0.00	0.00	2,051
11 Oct 2019	40.20	40.25	0.05	0.12	2,050
01 Mar 2018	32.11	32.11	0.00	0.00	2,050
13 Oct 2016	34.98	34.95	-0.03	-0.09	2,050
17 Apr 2014	35.43	36.02	0.24	0.67	2,038
23 Jun 2014	37.43	36.84	-0.93	-2.48	2,036
10 May 2019	40.00	39.91	-0.09	-0.22	2,034
10 Jul 2019	40.04	40.10	0.06	0.15	2,034
02 Nov 2015	35.00	35.00	-0.01	-0.03	2,031
22 Jul 2021	50.30	50.16	-0.14	-0.28	2,031
16 Dec 2013	36.14	37.00	0.84	2.32	2,020
07 Mar 2018	32.20	32.16	-0.04	-0.12	2,010
16 Sep 2020	46.56	46.62	0.06	0.13	2,010
16 Jun 2016	30.29	31.00	0.93	3.09	2,009
16 Oct 2017	31.76	31.76	0.00	0.00	2,000
05 Apr 2018	32.51	32.70	0.19	0.58	2,000
31 Jul 2018	35.00	35.00	0.00	0.00	2,000
22 Aug 2018	34.91	34.91	0.00	0.00	2,000
04 Feb 2020	46.86	48.00	1.14	2.43	2,000
29 Dec 2014	37.05	37.06	0.01	0.03	2,000
07 Sep 2015	35.00	35.00	0.00	0.00	2,000
04 Feb 2021	42.76	42.73	-0.03	-0.07	2,000
22 Jun 2021	49.95	50.00	0.05	0.10	2,000
12 Mar 2021	46.38	46.76	0.38	0.82	1,996
12 Sep 2017	31.68	31.69	0.01	0.03	1,994
16 Jul 2020	47.48	48.27	0.79	1.66	1,992
27 May 2015	35.80	35.80	-0.01	-0.03	1,987
18 Dec 2018	33.15	33.97	0.82	2.47	1,983
08 Aug 2018	35.00	35.00	0.00	0.00	1,982
05 May 2017	31.99	32.00	0.01	0.03	1,971
08 Nov 2016	33.00	33.00	0.00	0.00	1,961
03 Dec 2015	35.00	35.00	0.00	0.00	1,952
03 Jan 2020	44.50	45.00	0.50	1.12	1,948
29 Dec 2020	42.73	42.73	0.00	0.00	1,946
11 Dec 2014	36.81	36.86	0.05	0.14	1,944
14 Aug 2018	35.00	35.00	0.00	0.00	1,943
23 Jun 2020	46.30	45.38	-0.92	-1.99	1,942
29 Oct 2014	36.76	36.76	0.00	0.00	1,940
15 Mar 2021	46.76	47.57	0.81	1.73	1,934
25 Feb 2021	43.97	43.43	-0.54	-1.23	1,922
05 Jun 2017	31.86	31.85	-0.01	-0.03	1,915
27 Mar 2015	35.34	35.35	0.00	0.00	1,911
24 Oct 2017	31.77	31.77	0.00	0.00	1,909
08 Jun 2017	31.85	31.85	0.00	0.00	1,906
31 Jul 2017	31.65	31.65	0.00	0.00	1,903
24 May 2019	38.78	38.52	-0.26	-0.67	1,903
25 Apr 2018	32.55	32.55	0.00	0.00	1,900
27 Aug 2015	35.00	35.00	0.01	0.03	1,898
12 Feb 2014	38.98	38.96	-0.01	-0.03	1,895
01 Nov 2017	31.80	31.80	0.00	0.00	1,894
04 Oct 2018	32.77	32.71	-0.06	-0.18	1,893
23 Sep 2019	40.15	40.15	0.00	0.00	1,878
12 Dec 2014	36.86	36.86	0.01	0.03	1,875
06 May 2015	35.78	35.78	0.00	0.00	1,875
12 Oct 2018	32.70	32.74	0.04	0.12	1,870
12 Jun 2014	37.80	37.49	-0.31	-0.82	1,870
14 Feb 2018	32.10	32.13	0.03	0.09	1,861
28 Sep 2020	46.18	46.13	-0.05	-0.11	1,860
21 Aug 2018	34.94	34.91	-0.03	-0.09	1,857
11 Aug 2016	34.96	35.00	0.00	0.00	1,850
29 Jun 2021	49.99	50.00	0.01	0.02	1,840
04 May 2020	39.40	39.49	0.09	0.23	1,826
18 Feb 2020	51.93	50.00	-1.93	-3.72	1,817
20 Jan 2021	43.38	42.74	-0.64	-1.48	1,812
16 Nov 2015	35.00	35.00	0.00	0.00	1,809
27 Aug 2019	40.01	39.71	-0.30	-0.75	1,806
18 Aug 2017	31.67	31.67	0.00	0.00	1,800
22 Aug 2017	31.67	31.67	0.00	0.00	1,800
02 Jul 2018	35.00	35.00	0.00	0.00	1,789
11 Apr 2018	32.62	32.52	-0.10	-0.31	1,788
04 Sep 2019	40.04	40.06	0.02	0.05	1,785
16 Oct 2019	40.21	40.21	0.00	0.00	1,776
29 Oct 2019	40.50	40.51	0.01	0.02	1,775
28 Feb 2014	38.00	37.70	-1.00	-2.63	1,775
21 Oct 2014	36.74	36.74	0.00	0.00	1,774
07 Jan 2019	34.00	34.00	0.00	0.00	1,772
23 Nov 2017	31.85	31.90	0.05	0.16	1,771
16 Jul 2018	35.01	35.00	-0.01	-0.03	1,762
23 Jun 2016	32.65	32.65	0.00	0.00	1,748
24 May 2016	29.73	30.00	0.00	0.00	1,746
19 Mar 2021	46.88	47.25	0.37	0.79	1,746
25 Jan 2019	33.96	33.98	0.02	0.06	1,745
02 Oct 2015	35.00	35.00	0.00	0.00	1,741
26 Mar 2018	32.50	32.50	0.00	0.00	1,725
16 Feb 2018	32.10	32.10	0.00	0.00	1,722
15 Apr 2019	36.54	36.57	0.03	0.08	1,712
07 Sep 2017	31.69	31.68	-0.01	-0.03	1,710
22 Oct 2015	35.00	35.00	0.00	0.00	1,704
07 Jul 2021	50.27	50.70	0.43	0.86	1,703
17 Apr 2020	38.50	39.00	0.50	1.30	1,700
10 Dec 2014	36.81	36.81	0.00	0.00	1,700
15 Nov 2018	32.82	32.74	-0.08	-0.24	1,698
18 Jun 2018	34.91	34.91	0.00	0.00	1,695
05 Nov 2014	36.75	36.75	0.00	0.00	1,695
12 Sep 2018	32.82	32.79	-0.03	-0.09	1,688
01 Mar 2017	32.28	32.26	-0.02	-0.06	1,686
10 Nov 2020	43.50	41.70	-1.80	-4.14	1,672
18 Sep 2014	36.00	36.00	0.00	0.00	1,668
27 Oct 2014	36.76	36.76	0.04	0.11	1,665
14 Nov 2016	33.00	33.00	0.00	0.00	1,652
11 Jul 2014	35.01	35.02	0.00	0.00	1,650
09 Jul 2018	35.00	35.00	0.00	0.00	1,649
05 Jul 2016	34.51	34.52	0.00	0.00	1,649
20 Oct 2015	35.00	35.00	0.01	0.03	1,636
04 Apr 2018	32.51	32.51	0.00	0.00	1,622
18 May 2020	43.28	44.06	0.78	1.80	1,621
13 Nov 2015	35.00	35.00	0.00	0.00	1,619
09 Apr 2020	38.00	37.94	-0.06	-0.16	1,618
11 Mar 2021	45.35	46.38	1.03	2.27	1,616
12 Mar 2018	32.19	32.19	0.00	0.00	1,615
13 Apr 2021	46.65	46.80	0.15	0.32	1,613
25 Nov 2020	43.00	43.00	0.00	0.00	1,611
29 Jan 2018	32.01	32.06	0.05	0.16	1,610
07 Nov 2014	36.76	36.75	0.00	0.00	1,610
29 Jun 2015	35.75	35.75	0.00	0.00	1,604
13 Jul 2021	50.41	50.30	-0.11	-0.22	1,604
07 May 2018	34.38	34.38	0.00	0.00	1,600
13 Sep 2018	32.79	32.78	-0.01	-0.03	1,600
17 Jan 2020	45.10	45.20	0.10	0.22	1,600
11 Dec 2013	36.09	36.82	0.04	0.11	1,596
29 Mar 2019	35.75	35.93	0.18	0.50	1,595
10 Oct 2017	31.75	31.75	0.00	0.00	1,588
27 Jan 2020	46.10	46.16	0.06	0.13	1,580
05 Feb 2021	42.73	42.74	0.01	0.02	1,579
07 Aug 2017	31.65	31.65	0.00	0.00	1,576
26 Jun 2015	35.75	35.75	0.00	0.00	1,575
25 Mar 2021	46.52	46.90	0.38	0.82	1,572
05 May 2016	33.10	33.04	-0.07	-0.21	1,565
15 Mar 2019	35.55	35.51	-0.04	-0.11	1,562
09 Sep 2019	40.10	40.10	0.00	0.00	1,562
12 Apr 2018	32.52	32.54	0.02	0.06	1,561
18 Jan 2018	32.00	32.00	0.00	0.00	1,554
12 May 2014	38.00	38.02	0.02	0.05	1,552
22 May 2017	31.85	31.85	0.00	0.00	1,550
19 Jul 2018	35.00	34.91	-0.09	-0.26	1,541
29 Jun 2018	35.00	35.00	0.00	0.00	1,540
25 Aug 2020	46.10	46.03	-0.07	-0.15	1,520
09 Aug 2018	35.00	35.00	0.00	0.00	1,516
14 Apr 2020	37.94	38.03	0.09	0.24	1,514
29 Aug 2017	31.68	31.67	-0.01	-0.03	1,513
11 Feb 2019	34.05	34.05	0.00	0.00	1,513
20 Feb 2017	32.49	32.49	0.00	0.00	1,512
29 Aug 2019	40.02	40.06	0.04	0.10	1,510
14 Jul 2017	31.63	31.64	0.01	0.03	1,500
18 Sep 2017	31.96	32.00	0.04	0.13	1,500
03 Aug 2018	35.01	35.01	0.00	0.00	1,500
21 Oct 2019	40.39	40.40	0.01	0.02	1,500
09 Jan 2020	44.80	45.04	0.24	0.54	1,500
31 Oct 2014	36.75	36.75	0.00	0.00	1,500
03 Dec 2014	36.77	36.77	0.00	0.00	1,500
25 Jan 2016	35.00	35.00	0.00	0.00	1,500
04 Sep 2017	31.68	31.67	-0.01	-0.03	1,491
18 Apr 2018	32.55	32.55	0.00	0.00	1,480
21 Apr 2015	35.56	35.56	0.00	0.00	1,474
09 Aug 2019	39.81	39.91	0.10	0.25	1,467
20 Aug 2014	35.52	35.53	0.01	0.03	1,460
21 Jul 2015	35.66	35.70	0.00	0.00	1,457
05 Jan 2018	32.00	32.01	0.01	0.03	1,454
11 Sep 2015	35.00	35.00	0.00	0.00	1,454
08 Jan 2018	32.01	32.03	0.02	0.06	1,452
10 Sep 2018	32.77	32.80	0.03	0.09	1,450
09 Jul 2019	40.03	40.04	0.01	0.02	1,450
14 Oct 2019	40.25	40.23	-0.02	-0.05	1,431
09 Jan 2019	34.00	34.00	0.00	0.00	1,428
27 Jan 2021	42.75	42.73	-0.02	-0.05	1,417
29 Apr 2014	38.10	38.15	0.06	0.16	1,414
19 Jan 2017	34.97	34.93	-0.04	-0.11	1,406
20 Mar 2017	32.00	32.00	0.00	0.00	1,400
13 Mar 2014	37.66	37.42	-0.65	-1.73	1,400
10 Sep 2014	35.96	35.98	0.00	0.00	1,400
17 Nov 2014	36.76	36.76	0.00	0.00	1,400
07 Dec 2015	35.00	35.00	0.00	0.00	1,388
24 Dec 2019	44.75	44.75	0.00	0.00	1,382
08 Dec 2017	32.01	32.01	0.00	0.00	1,381
14 May 2018	35.00	35.00	0.00	0.00	1,381
08 Mar 2017	32.25	32.00	-0.25	-0.78	1,379
18 Oct 2018	32.66	32.68	0.02	0.06	1,376
02 Oct 2017	31.86	32.00	0.14	0.44	1,372
07 Sep 2020	46.14	46.52	0.38	0.82	1,371
25 Sep 2018	32.60	32.61	0.01	0.03	1,365
10 Feb 2021	42.51	42.72	0.21	0.49	1,363
27 Dec 2019	44.75	44.53	-0.22	-0.49	1,360
12 Feb 2021	42.77	42.64	-0.13	-0.30	1,358
13 Sep 2017	31.69	31.70	0.01	0.03	1,353
26 Aug 2015	35.00	35.00	0.00	0.00	1,337
15 Aug 2019	40.01	40.01	0.00	0.00	1,327
07 Feb 2018	32.06	32.10	0.04	0.12	1,325
06 Nov 2014	36.75	36.76	0.00	0.00	1,319
22 Jan 2015	36.50	36.48	-0.01	-0.03	1,318
09 Jun 2014	38.00	37.99	-0.01	-0.03	1,314
10 Oct 2014	36.51	36.51	0.02	0.06	1,314
06 Jun 2017	31.85	31.85	0.00	0.00	1,313
02 Sep 2019	40.11	40.11	0.00	0.00	1,307
22 Mar 2018	32.21	32.32	0.11	0.34	1,305
15 Jul 2016	35.00	34.99	0.00	0.00	1,300
11 Apr 2019	36.50	36.89	0.39	1.07	1,299
13 Apr 2018	32.54	32.52	-0.02	-0.06	1,298
14 Mar 2019	35.41	35.55	0.14	0.40	1,296
23 Feb 2017	32.25	32.28	0.03	0.09	1,290
04 Sep 2014	35.95	35.95	0.05	0.14	1,289
24 Oct 2018	32.75	32.67	-0.08	-0.24	1,285
21 May 2019	38.26	38.63	0.37	0.97	1,275
17 Jun 2019	39.30	39.46	0.16	0.41	1,267
09 Apr 2018	32.70	32.59	-0.11	-0.34	1,263
13 Mar 2015	35.22	35.21	0.22	0.63	1,263
10 Jul 2020	45.71	45.99	0.28	0.61	1,257
24 Jul 2017	31.65	31.65	0.00	0.00	1,250
16 Dec 2016	34.92	34.90	-0.01	-0.03	1,250
23 Feb 2021	43.96	43.99	0.03	0.07	1,250
26 Jul 2018	34.91	34.91	0.00	0.00	1,247
03 Aug 2015	35.70	35.30	-0.45	-1.26	1,247
20 Jul 2021	50.30	50.06	-0.24	-0.48	1,245
15 Sep 2016	35.00	35.00	0.00	0.00	1,244
10 May 2018	34.86	35.00	0.14	0.40	1,235
29 May 2017	31.85	31.85	0.00	0.00	1,230
10 Aug 2018	35.00	35.01	0.01	0.03	1,228
28 Aug 2014	35.95	35.95	0.00	0.00	1,228
08 Aug 2019	39.75	39.81	0.06	0.15	1,225
06 Jan 2020	45.00	44.51	-0.49	-1.09	1,220
12 Dec 2013	36.82	36.14	0.04	0.11	1,220
23 Feb 2018	32.10	32.10	0.00	0.00	1,212
04 Jul 2019	40.00	40.00	0.00	0.00	1,210
05 May 2015	35.77	35.78	0.01	0.03	1,205
29 Apr 2019	36.57	36.68	0.11	0.30	1,200
27 Aug 2020	46.11	46.00	-0.11	-0.24	1,200
01 Apr 2014	34.99	34.39	-0.99	-2.83	1,195
04 Nov 2016	33.00	33.00	0.00	0.00	1,195
28 Aug 2020	46.00	46.10	0.10	0.22	1,194
07 Oct 2020	46.00	45.80	-0.20	-0.43	1,190
16 Jun 2015	35.81	35.81	0.00	0.00	1,190
06 Dec 2017	32.01	32.01	0.00	0.00	1,189
24 Apr 2019	36.58	36.57	-0.01	-0.03	1,186
16 Nov 2016	33.00	33.00	0.00	0.00	1,175
03 Jan 2019	34.00	34.00	0.00	0.00	1,173
22 May 2019	38.63	38.60	-0.03	-0.08	1,173
02 Dec 2013	36.02	36.02	0.00	0.00	1,165
12 Dec 2017	32.01	32.01	0.00	0.00	1,163
23 Sep 2015	35.00	35.00	0.00	0.00	1,158
06 Mar 2017	32.25	32.25	0.00	0.00	1,153
23 Jul 2019	40.01	40.00	-0.01	-0.02	1,153
05 Feb 2019	33.83	33.99	0.16	0.47	1,152
24 Apr 2015	35.59	35.61	0.01	0.03	1,150
20 Mar 2014	36.98	36.86	-0.83	-2.24	1,148
03 Nov 2017	31.81	31.91	0.10	0.31	1,139
27 Jul 2020	46.25	46.21	-0.04	-0.09	1,137
12 Apr 2021	46.50	46.65	0.15	0.32	1,127
21 May 2020	44.06	44.00	-0.06	-0.14	1,125
07 Jun 2016	30.00	30.00	0.00	0.00	1,121
16 Jul 2014	35.02	35.03	0.01	0.03	1,120
19 Mar 2015	35.27	35.27	0.01	0.03	1,115
21 Feb 2019	34.50	34.54	0.04	0.12	1,107
16 Sep 2016	35.00	35.00	0.00	0.00	1,106
04 Dec 2014	36.77	36.77	0.00	0.00	1,105
27 Dec 2018	33.63	33.61	-0.02	-0.06	1,103
06 May 2020	39.51	40.00	0.49	1.24	1,102
14 Dec 2017	32.01	32.00	-0.01	-0.03	1,100
20 Dec 2019	44.75	44.52	-0.23	-0.51	1,100
27 Nov 2013	36.00	36.00	0.00	0.00	1,100
06 Jul 2018	35.00	35.00	0.00	0.00	1,096
23 May 2019	38.60	38.78	0.18	0.47	1,093
07 May 2015	35.78	35.78	0.00	0.00	1,090
04 Dec 2015	35.00	35.00	0.00	0.00	1,086
29 Aug 2014	35.95	35.95	0.00	0.00	1,083
23 Nov 2016	33.01	33.02	0.01	0.03	1,077
26 Nov 2015	35.02	35.01	0.00	0.00	1,072
19 Nov 2018	32.75	32.75	0.00	0.00	1,070
06 May 2021	46.45	46.45	0.00	0.00	1,066
17 Jul 2020	48.27	48.95	0.68	1.41	1,063
02 Nov 2017	31.80	31.81	0.01	0.03	1,061
08 Feb 2021	42.74	42.72	-0.02	-0.05	1,057
09 Oct 2019	40.20	40.21	0.01	0.02	1,055
04 Nov 2015	35.01	35.01	0.00	0.00	1,055
21 Aug 2014	35.53	35.54	0.01	0.03	1,047
29 Nov 2013	36.01	36.02	0.01	0.03	1,045
07 Nov 2017	31.89	31.81	-0.08	-0.25	1,042
22 Nov 2019	41.98	41.97	-0.01	-0.02	1,036
18 Sep 2019	40.15	40.15	0.00	0.00	1,032
20 Dec 2018	33.63	33.17	-0.46	-1.37	1,030
29 Apr 2021	46.48	46.49	0.01	0.02	1,026
16 Aug 2018	35.00	34.92	-0.08	-0.23	1,020
15 Nov 2016	33.00	33.00	0.00	0.00	1,020
01 Dec 2014	36.77	36.77	0.01	0.03	1,011
14 Dec 2016	34.92	34.92	-0.01	-0.03	1,010
26 Mar 2019	35.63	35.65	0.02	0.06	1,007
30 Aug 2018	34.01	34.24	0.23	0.68	1,003
24 May 2017	31.85	31.85	0.00	0.00	1,000
20 Sep 2017	32.00	32.01	0.01	0.03	1,000
19 Mar 2018	32.19	32.16	-0.03	-0.09	1,000
18 Jul 2018	35.00	35.00	0.00	0.00	1,000
29 Aug 2018	34.91	34.01	-0.90	-2.58	1,000
06 Dec 2018	32.80	32.81	0.01	0.03	1,000
28 May 2019	38.50	38.75	0.25	0.65	1,000
22 Aug 2019	40.01	40.01	0.00	0.00	1,000
27 May 2020	44.89	44.50	-0.39	-0.87	1,000
06 Aug 2020	47.90	47.00	-0.90	-1.88	1,000
26 Aug 2020	46.03	46.11	0.08	0.17	1,000
14 Sep 2020	46.05	46.56	0.51	1.11	1,000
16 Sep 2013	22.00	25.30	3.30	15.00	1,000
14 Nov 2014	36.76	36.76	0.00	0.00	1,000
14 Apr 2015	35.50	35.52	0.02	0.06	1,000
10 Oct 2016	34.98	34.98	0.00	0.00	1,000
20 Oct 2016	34.93	31.00	-3.93	-11.25	1,000
01 Nov 2016	32.03	32.25	0.25	0.78	1,000
04 Mar 2020	49.11	49.00	-0.11	-0.22	996
17 Feb 2014	38.98	39.00	0.00	0.00	994
03 Feb 2014	39.67	39.64	-1.49	-3.73	992
25 Jun 2021	49.50	49.73	0.23	0.46	987
29 Jan 2019	33.93	33.82	-0.11	-0.32	981
05 Mar 2021	44.07	44.50	0.43	0.98	976
03 Mar 2015	35.50	35.49	-0.01	-0.03	975
02 Feb 2021	42.84	42.73	-0.11	-0.26	974
28 Apr 2014	37.92	38.10	0.09	0.24	970
24 Nov 2020	42.98	43.00	0.02	0.05	962
06 Mar 2019	34.96	35.00	0.04	0.11	950
25 Jun 2015	35.74	35.75	0.00	0.00	950
11 Sep 2018	32.80	32.82	0.02	0.06	947
17 Feb 2021	42.70	42.77	0.07	0.16	946
14 Jul 2021	50.30	50.00	-0.30	-0.60	945
17 Sep 2018	32.69	32.60	-0.09	-0.28	940
28 Feb 2020	50.50	50.49	-0.01	-0.02	940
17 Nov 2015	35.00	35.00	0.00	0.00	940
21 Nov 2016	33.01	33.01	0.00	0.00	940
27 Feb 2019	34.95	34.98	0.03	0.09	939
31 Dec 2015	35.00	35.00	0.00	0.00	939
05 Jul 2019	40.00	40.00	0.00	0.00	930
25 Apr 2017	32.00	32.00	0.00	0.00	920
31 Oct 2019	40.61	40.80	0.19	0.47	920
29 Sep 2014	36.42	36.42	0.00	0.00	920
26 Feb 2021	43.43	43.77	0.34	0.78	908
22 Apr 2015	35.56	35.57	0.01	0.03	905
20 Feb 2020	49.99	51.00	1.01	2.02	900
25 Nov 2014	36.76	36.76	0.00	0.00	900
28 Aug 2018	34.91	34.91	0.00	0.00	899
06 Nov 2015	35.01	35.00	-0.01	-0.03	898
17 Nov 2016	33.00	33.00	0.00	0.00	893
14 Oct 2020	45.50	45.00	-0.50	-1.10	890
21 Feb 2020	51.00	50.91	-0.09	-0.18	870
30 Oct 2014	36.76	36.75	0.00	0.00	869
06 Jul 2021	50.29	50.27	-0.02	-0.04	864
29 Dec 2017	32.01	32.00	-0.01	-0.03	861
01 Apr 2016	34.03	33.99	-0.01	-0.03	860
20 Mar 2018	32.16	32.16	0.00	0.00	850
15 Jul 2019	40.04	40.03	-0.01	-0.02	850
06 Jun 2014	38.00	38.00	0.00	0.00	848
06 Apr 2021	46.75	45.95	-0.80	-1.71	846
05 Sep 2016	35.00	35.00	0.00	0.00	845
22 Aug 2016	35.00	35.00	0.00	0.00	840
24 Jan 2019	34.00	33.96	-0.04	-0.12	831
18 Jul 2017	31.65	31.65	0.00	0.00	826
23 Oct 2018	32.68	32.75	0.07	0.21	822
15 Feb 2017	32.50	32.50	0.00	0.00	816
17 May 2019	38.50	38.50	0.00	0.00	811
16 May 2018	35.00	35.00	0.00	0.00	809
15 Apr 2020	38.03	38.10	0.07	0.18	806
23 Nov 2018	32.85	32.75	-0.10	-0.30	805
19 Aug 2016	35.00	35.00	0.00	0.00	805
16 Jul 2021	50.00	50.26	0.26	0.52	805
22 Oct 2020	44.84	44.57	-0.27	-0.60	799
25 Aug 2016	35.00	35.00	0.00	0.00	790
23 May 2014	38.05	38.04	-0.01	-0.03	777
19 Aug 2014	35.51	35.52	0.01	0.03	775
09 Oct 2014	36.52	36.51	-0.01	-0.03	772
01 Nov 2019	40.80	40.83	0.03	0.07	765
13 Nov 2019	41.85	41.65	-0.20	-0.48	764
21 Aug 2017	31.67	31.67	0.00	0.00	763
24 Aug 2018	34.91	34.92	0.01	0.03	763
20 Oct 2014	36.72	36.74	0.02	0.05	761
06 Sep 2019	40.10	40.10	0.00	0.00	758
28 Jun 2018	35.00	35.00	0.00	0.00	753
30 Jun 2020	45.71	45.88	0.17	0.37	748
13 Aug 2019	40.05	40.01	-0.04	-0.10	745
20 Jul 2016	35.02	35.00	-0.25	-0.71	744
03 Mar 2020	50.10	49.11	-0.99	-1.98	740
04 Aug 2017	31.65	31.65	0.00	0.00	715
15 Apr 2015	35.52	35.55	0.04	0.11	708
03 Mar 2016	35.00	35.00	0.00	0.00	704
03 May 2017	31.99	31.99	0.00	0.00	700
26 Oct 2017	31.80	31.80	0.00	0.00	700
08 Feb 2019	33.96	34.05	0.09	0.27	700
24 Jan 2020	46.00	46.10	0.10	0.22	700
24 Jun 2020	45.38	45.70	0.32	0.71	700
12 Nov 2014	36.76	36.76	0.00	0.00	700
27 Feb 2015	35.74	35.73	-0.01	-0.03	700
10 Jun 2016	30.00	30.01	0.01	0.03	700
16 Aug 2016	35.50	35.00	-0.50	-1.41	700
09 Feb 2021	42.72	42.51	-0.21	-0.49	695
03 May 2019	37.00	37.00	0.00	0.00	692
04 Dec 2019	42.10	42.68	0.58	1.38	686
24 Jun 2021	50.00	49.50	-0.50	-1.00	681
11 Dec 2018	32.78	32.80	0.02	0.06	676
22 Sep 2020	46.31	46.11	-0.20	-0.43	675
27 Sep 2017	32.00	32.00	0.00	0.00	671
04 Jun 2019	38.50	38.96	0.46	1.19	670
12 Apr 2019	36.89	36.54	-0.35	-0.95	660
07 Jun 2021	50.00	49.69	-0.31	-0.62	660
15 Mar 2017	32.00	31.50	-0.50	-1.56	657
23 Jul 2020	48.51	46.22	-2.29	-4.72	653
10 Dec 2019	44.00	43.04	-0.96	-2.18	650
01 Jul 2020	45.88	45.71	-0.17	-0.37	650
19 Nov 2013	36.00	36.00	0.00	0.00	650
20 Jan 2016	35.00	34.99	-0.01	-0.03	649
16 Dec 2019	44.75	44.75	0.00	0.00	648
16 May 2019	39.25	38.50	-0.75	-1.91	646
03 May 2018	34.00	34.03	0.03	0.09	645
12 Jul 2021	50.35	50.41	0.06	0.12	645
11 Oct 2018	32.70	32.70	0.00	0.00	644
21 May 2018	35.00	34.99	-0.01	-0.03	640
18 Mar 2015	35.26	35.27	0.01	0.03	636
09 Jun 2015	35.81	35.81	0.00	0.00	635
09 Mar 2018	32.16	32.19	0.03	0.09	627
16 Oct 2018	32.65	32.66	0.01	0.03	625
28 Jun 2019	40.00	40.00	0.00	0.00	620
27 Jun 2018	35.00	35.00	0.00	0.00	616
12 Sep 2014	35.98	35.98	0.00	0.00	614
27 Nov 2017	31.90	31.93	0.03	0.09	613
22 Nov 2016	33.01	33.01	0.00	0.00	605
15 May 2015	35.80	35.80	-0.05	-0.14	604
08 Oct 2018	32.65	32.65	0.00	0.00	601
23 Jan 2018	32.00	32.00	0.00	0.00	600
09 Nov 2016	33.00	33.00	0.00	0.00	600
07 Jan 2021	42.73	42.73	0.00	0.00	600
22 Apr 2021	46.41	46.40	-0.01	-0.02	600
25 Jul 2018	34.93	34.91	-0.02	-0.06	598
21 Apr 2017	32.00	32.00	0.00	0.00	590
08 Apr 2021	46.72	46.52	-0.20	-0.43	590
17 Jul 2018	35.00	35.00	0.00	0.00	581
10 Oct 2018	32.64	32.70	0.06	0.18	575
03 Jun 2019	38.50	38.50	0.00	0.00	565
14 Dec 2018	33.00	33.15	0.15	0.45	564
27 Oct 2017	31.80	31.80	0.00	0.00	563
18 Oct 2016	34.95	34.93	-0.02	-0.06	563
19 Aug 2020	46.19	46.10	-0.09	-0.19	562
10 Oct 2019	40.21	40.20	-0.01	-0.02	554
02 Apr 2019	36.00	36.00	0.00	0.00	550
31 Dec 2019	44.55	44.50	-0.05	-0.11	550
15 Sep 2017	31.96	31.96	0.00	0.00	543
30 Aug 2017	31.67	31.68	0.01	0.03	538
27 Jan 2016	35.00	35.00	0.00	0.00	528
05 Dec 2019	42.68	43.00	0.32	0.75	527
23 Apr 2020	39.01	39.50	0.49	1.26	525
02 Jun 2020	46.30	46.30	0.00	0.00	524
15 Dec 2015	35.00	34.98	-0.02	-0.06	520
08 Dec 2015	35.00	35.00	0.00	0.00	516
21 Sep 2020	46.31	46.31	0.00	0.00	515
02 Feb 2017	32.50	32.50	-0.01	-0.03	511
10 Jan 2017	34.98	34.97	-0.01	-0.03	509
12 Aug 2016	35.00	35.00	0.00	0.00	506
30 Jun 2017	31.65	31.65	0.00	0.00	500
19 Sep 2017	32.00	32.00	0.00	0.00	500
16 Nov 2017	31.80	31.81	0.01	0.03	500
01 May 2018	32.63	32.55	-0.08	-0.25	500
23 Jul 2018	34.92	34.92	0.00	0.00	500
18 Sep 2018	32.60	32.60	0.00	0.00	500
17 Jan 2019	34.00	34.05	0.05	0.15	500
08 Mar 2019	35.00	35.10	0.10	0.29	500
12 Feb 2019	34.05	34.10	0.05	0.15	500
03 Aug 2020	48.35	48.35	0.00	0.00	500
17 Aug 2015	35.00	35.00	0.00	0.00	500
08 Sep 2016	35.00	35.00	0.00	0.00	500
03 Oct 2016	35.00	34.99	-0.01	-0.03	500
11 Jun 2021	50.00	48.96	-1.04	-2.08	500
17 Feb 2017	32.49	32.49	0.00	0.00	486
30 Aug 2019	40.06	40.11	0.05	0.12	476
08 May 2015	35.78	35.78	0.00	0.00	473
25 Nov 2019	41.97	42.05	0.08	0.19	470
02 Jun 2021	50.00	50.00	0.00	0.00	469
13 May 2014	38.02	38.04	0.02	0.05	468
11 Jun 2019	39.00	39.25	0.25	0.64	460
13 Sep 2019	40.11	40.39	0.28	0.70	460
21 Jan 2020	45.20	45.25	0.05	0.11	459
23 Aug 2017	31.67	31.67	0.00	0.00	455
29 Jun 2020	45.71	45.71	0.00	0.00	454
04 Oct 2019	40.12	40.13	0.01	0.02	450
04 Jan 2016	35.00	35.00	0.00	0.00	450
24 Apr 2020	39.50	39.40	-0.10	-0.25	448
24 Jun 2019	39.80	39.80	0.00	0.00	447
19 May 2016	29.87	29.72	-0.35	-1.17	445
12 Nov 2015	35.00	35.00	0.00	0.00	440
24 Jan 2014	42.85	42.43	-0.07	-0.17	439
22 Jun 2017	31.65	31.65	0.00	0.00	435
05 Oct 2018	32.71	32.65	-0.06	-0.18	435
23 Apr 2019	36.57	36.58	0.01	0.03	428
05 Jan 2017	34.98	34.98	-0.02	-0.06	428
09 May 2019	38.00	40.00	2.00	5.26	424
11 Jan 2017	34.97	34.97	0.00	0.00	421
11 Aug 2014	36.00	35.99	-0.01	-0.03	420
23 Oct 2020	44.57	44.05	-0.52	-1.17	419
07 May 2019	37.04	37.25	0.21	0.57	415
14 Sep 2015	35.00	35.00	0.00	0.00	411
04 Apr 2019	36.00	36.50	0.50	1.39	404
01 Feb 2021	42.75	42.84	0.09	0.21	404
28 Mar 2017	31.99	31.65	-0.34	-1.06	400
10 Aug 2017	31.65	31.66	0.01	0.03	400
07 Sep 2018	32.94	32.77	-0.17	-0.52	400
03 Dec 2013	36.02	36.03	0.01	0.03	400
16 Feb 2016	34.99	34.99	0.00	0.00	400
14 May 2019	38.96	39.32	0.36	0.92	390
07 Aug 2020	47.00	46.64	-0.36	-0.77	385
19 Feb 2019	34.32	34.32	0.00	0.00	380
28 Apr 2020	39.40	39.40	0.00	0.00	374
06 Sep 2018	34.00	32.94	-1.06	-3.12	373
22 Nov 2018	32.72	32.85	0.13	0.40	373
28 Jul 2014	35.51	35.52	0.01	0.03	373
23 Oct 2019	40.72	40.50	-0.22	-0.54	370
24 Jul 2019	40.00	40.00	0.00	0.00	368
08 Jul 2019	40.00	40.03	0.03	0.08	358
02 Jan 2018	32.00	32.01	0.01	0.03	355
15 Mar 2018	32.47	32.19	-0.28	-0.86	355
19 Sep 2018	32.60	32.60	0.00	0.00	354
17 Aug 2018	34.92	34.92	0.00	0.00	350
31 Jul 2014	36.66	36.66	-0.34	-0.92	350
30 Jun 2016	33.40	33.40	-1.10	-3.19	350
15 Feb 2018	32.13	32.10	-0.03	-0.09	347
16 Jan 2019	34.00	34.00	0.00	0.00	346
21 Jun 2017	31.65	31.65	0.00	0.00	342
20 Nov 2017	31.81	31.81	0.00	0.00	340
05 Feb 2015	36.00	35.95	-0.05	-0.14	340
30 Dec 2020	42.73	42.73	0.00	0.00	330
25 Feb 2015	35.75	35.74	-0.01	-0.03	327
04 May 2016	33.18	33.10	-0.08	-0.24	325
12 Oct 2020	45.55	44.96	-0.59	-1.30	323
09 Jun 2021	50.00	50.10	0.10	0.20	323
10 Apr 2017	31.71	31.72	0.01	0.03	322
05 Feb 2020	48.00	48.15	0.15	0.31	320
20 Apr 2018	32.55	32.55	0.00	0.00	317
09 Jun 2017	31.85	31.85	0.00	0.00	314
23 Aug 2016	35.00	35.00	0.00	0.00	313
07 Apr 2015	35.37	35.38	0.01	0.03	312
27 Jun 2017	31.65	31.65	0.00	0.00	311
31 May 2019	38.51	38.50	-0.01	-0.03	310
12 Feb 2015	35.75	35.75	0.00	0.00	310
02 May 2017	32.00	31.99	-0.01	-0.03	300
24 Apr 2018	32.55	32.55	0.00	0.00	300
20 Feb 2019	34.32	34.50	0.18	0.52	300
13 Jun 2019	39.49	39.30	-0.19	-0.48	300
13 Feb 2015	35.75	35.75	0.00	0.00	300
30 Apr 2015	35.70	35.71	0.01	0.03	300
02 Sep 2015	35.00	35.00	0.00	0.00	300
31 Jan 2017	34.00	34.00	0.00	0.00	300
17 Dec 2018	33.15	33.15	0.00	0.00	289
09 Jul 2021	50.48	50.35	-0.13	-0.26	289
29 Aug 2016	35.00	35.00	0.00	0.00	288
18 Mar 2016	34.98	34.74	-0.24	-0.69	287
24 Nov 2017	31.90	31.90	0.00	0.00	282
03 Oct 2014	36.45	36.50	0.04	0.11	280
16 Nov 2018	32.74	32.75	0.01	0.03	278
26 Nov 2014	36.76	36.76	0.00	0.00	277
04 May 2015	35.76	35.77	0.01	0.03	277
08 Nov 2019	41.38	41.00	-0.38	-0.92	273
15 Sep 2015	35.00	35.00	0.00	0.00	270
24 May 2018	35.00	35.00	0.00	0.00	265
05 May 2021	46.50	46.45	-0.05	-0.11	265
13 Jul 2015	35.74	35.51	-0.25	-0.70	263
18 Jun 2021	49.03	49.30	0.27	0.55	262
21 Jul 2021	50.06	50.30	0.24	0.48	260
01 Nov 2018	32.65	32.66	0.01	0.03	257
08 Oct 2020	45.80	45.71	-0.09	-0.20	252
22 May 2014	38.00	38.05	0.00	0.00	251
16 Aug 2017	31.67	31.67	0.00	0.00	250
20 Dec 2017	32.00	32.01	0.01	0.03	250
20 Jul 2020	48.95	49.00	0.05	0.10	250
26 May 2014	38.04	38.04	0.00	0.00	250
10 Jun 2014	37.99	37.99	0.00	0.00	250
01 Dec 2015	35.00	35.00	0.00	0.00	250
18 Nov 2016	33.00	33.01	0.01	0.03	250
04 Jan 2021	43.03	42.73	-0.30	-0.70	250
12 Aug 2019	39.91	40.05	0.14	0.35	246
31 Jan 2020	46.20	46.82	0.62	1.34	245
25 Mar 2019	35.69	35.63	-0.06	-0.17	242
19 Feb 2016	35.00	34.99	-0.01	-0.03	242
14 Jul 2016	35.00	35.00	0.00	0.00	240
09 Dec 2020	43.92	43.90	-0.02	-0.05	239
01 Apr 2021	46.75	46.75	0.00	0.00	238
26 Apr 2017	32.00	32.00	0.00	0.00	232
29 Mar 2021	46.90	46.78	-0.12	-0.26	229
10 Jun 2019	39.00	39.00	0.00	0.00	228
24 Mar 2021	46.97	46.52	-0.45	-0.96	226
23 May 2018	34.78	35.00	0.22	0.63	225
02 Mar 2021	43.03	43.77	0.74	1.72	225
25 Oct 2017	31.77	31.80	0.03	0.09	223
15 Jan 2021	43.99	43.99	0.00	0.00	222
01 Dec 2016	34.93	34.93	-0.07	-0.20	220
22 Oct 2019	40.40	40.72	0.32	0.79	219
05 Aug 2020	48.13	47.90	-0.23	-0.48	210
23 Mar 2015	35.30	35.31	0.01	0.03	205
07 Apr 2017	31.65	31.71	0.06	0.19	204
04 Jun 2018	35.00	34.99	-0.01	-0.03	202
20 Apr 2017	32.00	32.00	0.00	0.00	200
15 Jan 2019	34.00	34.00	0.00	0.00	200
10 Aug 2020	46.64	47.00	0.36	0.77	200
26 Feb 2014	38.48	38.43	-0.01	-0.03	200
19 Mar 2014	37.40	36.98	-0.37	-0.99	200
18 Nov 2015	35.00	35.00	0.00	0.00	200
04 Feb 2016	35.00	35.00	0.00	0.00	200
03 Jun 2016	30.00	30.00	0.00	0.00	200
14 Jun 2016	30.01	30.04	0.03	0.10	200
21 Oct 2016	31.00	31.50	0.50	1.61	200
05 Jan 2021	42.73	42.73	0.00	0.00	200
21 Apr 2021	46.75	46.41	-0.34	-0.73	196
09 Feb 2017	32.00	32.50	0.50	1.56	195
12 Mar 2014	37.68	37.66	-0.05	-0.13	193
11 Mar 2019	35.10	35.10	0.00	0.00	190
08 May 2017	32.00	32.00	0.00	0.00	186
22 Mar 2017	32.00	32.00	0.00	0.00	184
11 Dec 2020	43.33	43.00	-0.33	-0.76	182
22 Oct 2018	32.68	32.68	0.00	0.00	180
16 Aug 2019	40.01	40.01	0.00	0.00	180
19 Feb 2018	32.10	32.10	0.00	0.00	175
13 Oct 2020	44.96	45.50	0.54	1.20	175
04 May 2018	34.03	34.38	0.35	1.03	170
30 Jan 2019	33.82	33.82	0.00	0.00	162
24 Jul 2020	46.22	46.25	0.03	0.06	155
07 Mar 2017	32.25	32.25	0.00	0.00	152
16 Feb 2017	32.50	32.49	-0.01	-0.03	150
31 Jan 2018	32.01	32.01	0.00	0.00	150
07 Jun 2018	34.90	34.91	0.01	0.03	150
06 May 2019	37.00	37.04	0.04	0.11	150
27 Nov 2019	42.05	42.05	0.00	0.00	150
11 Aug 2020	47.00	46.99	-0.01	-0.02	150
19 Nov 2015	35.00	35.00	0.00	0.00	150
10 Dec 2015	35.00	35.00	0.00	0.00	150
16 Dec 2015	34.98	34.99	0.01	0.03	150
19 Apr 2016	33.50	33.24	-0.26	-0.78	150
31 Dec 2020	42.73	43.03	0.30	0.70	150
02 Jul 2021	50.00	50.00	0.00	0.00	150
05 Jul 2021	50.00	50.29	0.29	0.58	150
01 Apr 2019	35.93	36.00	0.07	0.19	145
26 Feb 2016	35.00	35.00	0.00	0.00	142
05 Jul 2018	35.00	35.00	0.00	0.00	140
21 Jun 2019	39.67	39.80	0.13	0.33	140
17 Mar 2016	34.99	34.98	-0.01	-0.03	140
01 Apr 2015	35.37	35.38	0.01	0.03	139
26 Feb 2020	50.91	50.25	-0.66	-1.30	130
27 Apr 2020	39.40	39.40	0.00	0.00	130
16 May 2017	32.00	32.00	0.00	0.00	128
17 Apr 2019	36.57	36.62	0.05	0.14	127
13 Jun 2014	37.49	37.47	-0.02	-0.05	127
15 Jan 2018	32.00	32.01	0.01	0.03	125
23 Mar 2018	32.32	32.50	0.18	0.56	125
14 Dec 2020	43.00	42.00	-1.00	-2.33	124
02 Jul 2020	45.71	45.71	0.00	0.00	115
16 Oct 2020	45.50	45.50	0.00	0.00	115
20 Dec 2016	34.92	34.55	-0.37	-1.06	112
10 Jul 2018	35.00	35.01	0.01	0.03	111
27 May 2021	48.64	46.81	-1.83	-3.76	104
26 Jun 2014	35.05	35.00	0.00	0.00	102
17 Mar 2017	31.51	32.00	0.49	1.56	100
12 May 2017	31.90	32.00	0.10	0.31	100
05 Jul 2017	31.65	31.60	-0.05	-0.16	100
26 Jul 2017	31.65	31.65	0.00	0.00	100
18 Dec 2017	32.00	32.01	0.01	0.03	100
28 Dec 2018	33.61	33.97	0.36	1.07	100
04 Jan 2019	34.00	34.00	0.00	0.00	100
15 Nov 2019	41.89	41.85	-0.04	-0.10	100
13 Jan 2020	45.01	45.10	0.09	0.20	100
01 May 2020	39.38	39.40	0.02	0.05	100
09 Jul 2020	47.16	45.71	-1.45	-3.07	100
30 Jan 2014	40.18	38.50	-1.99	-4.98	100
17 Dec 2015	34.99	34.98	-0.01	-0.03	100
04 Mar 2016	35.00	34.99	-0.01	-0.03	100
26 Apr 2016	33.23	33.18	-0.04	-0.12	100
22 Jul 2016	35.00	35.00	0.00	0.00	100
11 Nov 2019	41.00	41.54	0.54	1.32	99
19 Jul 2021	50.26	50.30	0.04	0.08	98
21 Jan 2015	36.49	36.50	0.01	0.03	96
17 Jul 2014	35.03	35.10	0.08	0.23	94
06 Dec 2019	43.00	43.00	0.00	0.00	90
03 Jul 2020	45.71	46.43	0.72	1.58	90
14 Jun 2021	48.96	49.50	0.54	1.10	89
16 Jul 2019	40.03	40.06	0.03	0.07	84
28 Sep 2018	32.61	32.60	-0.01	-0.03	82
06 Feb 2018	32.01	32.06	0.05	0.16	80
07 Aug 2019	39.93	39.75	-0.18	-0.45	80
20 Jan 2015	36.50	36.49	-0.01	-0.03	80
21 Feb 2014	38.81	38.97	0.27	0.70	77
03 Feb 2017	32.50	32.50	0.01	0.03	75
09 Apr 2021	46.52	46.50	-0.02	-0.04	75
17 Jul 2017	31.64	31.65	0.01	0.03	74
13 Aug 2014	35.84	35.79	0.00	0.00	74
28 May 2018	35.00	35.00	0.00	0.00	70
24 Feb 2014	38.97	38.92	-0.05	-0.13	70
18 Nov 2020	42.98	43.39	0.41	0.95	65
28 Jul 2020	46.21	46.20	-0.01	-0.02	63
12 Nov 2018	32.67	32.75	0.08	0.24	60
05 Nov 2019	40.92	40.90	-0.02	-0.05	56
05 Jun 2020	46.30	46.00	-0.30	-0.65	56
01 Mar 2016	35.00	35.00	0.00	0.00	55
26 Jul 2016	35.00	35.00	0.00	0.00	55
12 Jan 2017	34.97	34.97	0.00	0.00	55
23 Jan 2017	34.93	34.93	0.00	0.00	54
10 Feb 2017	32.50	32.50	0.00	0.00	50
27 Mar 2017	32.00	31.99	-0.01	-0.03	50
11 Apr 2017	31.72	31.73	0.01	0.03	50
14 Jun 2017	31.85	31.80	-0.05	-0.16	50
21 Sep 2018	32.60	32.60	0.00	0.00	50
07 Dec 2018	32.81	32.78	-0.03	-0.09	50
28 Mar 2019	35.70	35.75	0.05	0.14	50
29 Nov 2019	42.97	42.10	-0.87	-2.02	50
09 Dec 2019	43.00	44.00	1.00	2.33	50
05 Jun 2014	38.00	38.00	0.01	0.03	50
29 Sep 2016	35.00	35.00	0.00	0.00	44
02 Sep 2020	46.10	46.25	0.15	0.33	42
26 Jan 2017	34.93	34.93	0.00	0.00	42
15 May 2019	39.32	39.25	-0.07	-0.18	40
03 Sep 2020	46.25	46.50	0.25	0.54	40
17 Jan 2017	34.97	34.97	0.00	0.00	40
02 Dec 2015	35.00	35.00	0.00	0.00	39
23 Jul 2021	50.16	50.30	0.14	0.28	39
21 Sep 2015	35.00	35.00	0.00	0.00	38
16 Sep 2019	40.39	40.39	0.00	0.00	35
14 Aug 2020	46.99	46.75	-0.24	-0.51	32
08 Dec 2016	34.92	34.92	-0.01	-0.03	32
27 Feb 2020	50.25	50.50	0.25	0.50	31
13 Dec 2018	33.13	33.00	-0.13	-0.39	30
29 Jan 2016	35.00	35.00	0.00	0.00	25
14 Feb 2017	32.50	32.50	0.00	0.00	23
29 Nov 2017	31.93	31.95	0.02	0.06	20
08 May 2019	37.25	38.00	0.75	2.01	20
01 Sep 2020	46.10	46.10	0.00	0.00	20
17 Sep 2013	25.30	29.09	3.79	14.98	20
06 Jan 2015	37.07	37.03	-0.04	-0.11	20
21 Sep 2017	32.01	32.00	-0.01	-0.03	19
04 Aug 2020	48.35	48.13	-0.22	-0.46	15
29 Jul 2015	35.70	35.70	0.00	0.00	15
05 Sep 2018	34.01	34.00	-0.01	-0.03	13
17 Oct 2016	34.95	34.95	0.00	0.00	13
17 Oct 2019	40.21	40.39	0.18	0.45	10
08 Mar 2016	34.99	34.99	0.00	0.00	10
04 Jul 2016	34.43	34.51	0.01	0.03	10
04 Oct 2016	34.99	34.98	-0.01	-0.03	10
15 Apr 2021	46.80	46.79	-0.01	-0.02	10
03 Feb 2016	35.00	35.00	0.00	0.00	8
30 Jul 2019	40.00	40.00	0.00	0.00	6
23 Dec 2019	44.52	44.75	0.23	0.52	6
17 Jun 2014	37.47	37.43	-0.04	-0.11	5
18 May 2017	32.00	31.99	-0.01	-0.03	3
24 Jul 2014	35.42	35.51	0.09	0.25	2
06 Feb 2017	32.50	32.50	0.00	0.00	0
07 Feb 2017	32.50	32.50	0.00	0.00	0
21 Feb 2017	32.49	32.49	0.00	0.00	0
24 Feb 2017	32.28	32.28	0.00	0.00	0
13 Mar 2017	32.00	32.00	0.00	0.00	0
14 Mar 2017	32.00	32.00	0.00	0.00	0
21 Mar 2017	32.00	32.00	0.00	0.00	0
23 Mar 2017	32.00	32.00	0.00	0.00	0
24 Mar 2017	32.00	32.00	0.00	0.00	0
29 Mar 2017	31.65	31.65	0.00	0.00	0
03 Apr 2017	31.65	31.65	0.00	0.00	0
04 Apr 2017	31.65	31.65	0.00	0.00	0
05 Apr 2017	31.65	31.65	0.00	0.00	0
06 Apr 2017	31.65	31.65	0.00	0.00	0
18 Apr 2017	32.00	32.00	0.00	0.00	0
19 Apr 2017	32.00	32.00	0.00	0.00	0
27 Apr 2017	32.00	32.00	0.00	0.00	0
28 Apr 2017	32.00	32.00	0.00	0.00	0
01 May 2017	32.00	32.00	0.00	0.00	0
04 May 2017	31.99	31.99	0.00	0.00	0
09 May 2017	32.00	32.00	0.00	0.00	0
17 May 2017	32.00	32.00	0.00	0.00	0
26 May 2017	31.85	31.85	0.00	0.00	0
01 Jun 2017	31.85	31.85	0.00	0.00	0
07 Jun 2017	31.85	31.85	0.00	0.00	0
12 Jun 2017	31.85	31.85	0.00	0.00	0
13 Jun 2017	31.85	31.85	0.00	0.00	0
23 Jun 2017	31.65	31.65	0.00	0.00	0
28 Jun 2017	31.65	31.65	0.00	0.00	0
29 Jun 2017	31.65	31.65	0.00	0.00	0
03 Jul 2017	31.65	31.65	0.00	0.00	0
04 Jul 2017	31.65	31.65	0.00	0.00	0
06 Jul 2017	31.60	31.60	0.00	0.00	0
19 Jul 2017	31.65	31.65	0.00	0.00	0
28 Aug 2017	31.68	31.68	0.00	0.00	0
01 Sep 2017	31.68	31.68	0.00	0.00	0
22 Sep 2017	32.00	32.00	0.00	0.00	0
03 Oct 2017	32.00	32.00	0.00	0.00	0
04 Oct 2017	32.00	32.00	0.00	0.00	0
06 Oct 2017	31.76	31.76	0.00	0.00	0
09 Nov 2017	31.97	31.97	0.00	0.00	0
10 Nov 2017	31.97	31.97	0.00	0.00	0
28 Nov 2017	31.93	31.93	0.00	0.00	0
04 Dec 2017	32.00	32.00	0.00	0.00	0
07 Dec 2017	32.01	32.01	0.00	0.00	0
15 Dec 2017	32.00	32.00	0.00	0.00	0
28 Dec 2017	32.01	32.01	0.00	0.00	0
12 Jan 2018	32.00	32.00	0.00	0.00	0
08 Feb 2018	32.10	32.10	0.00	0.00	0
09 Feb 2018	32.10	32.10	0.00	0.00	0
29 Mar 2018	32.50	32.50	0.00	0.00	0
09 May 2018	34.86	34.86	0.00	0.00	0
17 May 2018	35.00	35.00	0.00	0.00	0
05 Jun 2018	34.99	34.99	0.00	0.00	0
12 Jul 2018	35.01	35.01	0.00	0.00	0
13 Jul 2018	35.01	35.01	0.00	0.00	0
23 Aug 2018	34.91	34.91	0.00	0.00	0
01 Oct 2018	32.60	32.60	0.00	0.00	0
03 Oct 2018	32.77	32.77	0.00	0.00	0
17 Oct 2018	32.66	32.66	0.00	0.00	0
08 Nov 2018	32.65	32.65	0.00	0.00	0
26 Nov 2018	32.75	32.75	0.00	0.00	0
10 Dec 2018	32.78	32.78	0.00	0.00	0
31 Dec 2018	33.97	33.97	0.00	0.00	0
08 Jan 2019	34.00	34.00	0.00	0.00	0
14 Jan 2019	34.00	34.00	0.00	0.00	0
18 Jan 2019	34.05	34.05	0.00	0.00	0
07 Mar 2019	35.00	35.00	0.00	0.00	0
03 Apr 2019	36.00	36.00	0.00	0.00	0
16 Apr 2019	36.57	36.57	0.00	0.00	0
07 Jun 2019	39.00	39.00	0.00	0.00	0
02 Jul 2019	40.00	40.00	0.00	0.00	0
03 Jul 2019	40.00	40.00	0.00	0.00	0
19 Jul 2019	40.00	40.00	0.00	0.00	0
21 Aug 2019	40.01	40.01	0.00	0.00	0
26 Sep 2019	40.09	40.09	0.00	0.00	0
27 Sep 2019	40.09	40.09	0.00	0.00	0
03 Oct 2019	40.12	40.12	0.00	0.00	0
25 Oct 2019	40.50	40.50	0.00	0.00	0
26 Nov 2019	42.05	42.05	0.00	0.00	0
12 Dec 2019	43.92	43.92	0.00	0.00	0
15 Jan 2020	45.10	45.10	0.00	0.00	0
20 Jan 2020	45.20	45.20	0.00	0.00	0
19 May 2020	44.06	44.06	0.00	0.00	0
20 May 2020	44.06	44.06	0.00	0.00	0
04 Jun 2020	46.30	46.30	0.00	0.00	0
08 Jun 2020	46.00	46.00	0.00	0.00	0
29 May 2020	46.30	46.30	0.00	0.00	0
01 Jun 2020	46.30	46.30	0.00	0.00	0
03 Jun 2020	46.30	46.30	0.00	0.00	0
12 Jun 2020	45.95	45.95	0.00	0.00	0
15 Jun 2020	45.95	45.95	0.00	0.00	0
15 Feb 2019	34.23	34.23	0.00	0.00	0
30 Jan 2020	46.20	46.20	0.00	0.00	0
30 Apr 2020	39.38	39.38	0.00	0.00	0
21 Jul 2020	49.00	49.00	0.00	0.00	0
31 Jul 2020	48.35	48.35	0.00	0.00	0
12 Aug 2020	46.99	46.99	0.00	0.00	0
13 Aug 2020	46.99	46.99	0.00	0.00	0
15 Sep 2020	46.56	46.56	0.00	0.00	0
17 Sep 2020	46.62	46.62	0.00	0.00	0
19 Oct 2020	45.50	45.50	0.00	0.00	0
09 Nov 2020	43.50	43.50	0.00	0.00	0
20 Nov 2020	43.19	43.19	0.00	0.00	0
01 Dec 2020	43.82	43.82	0.00	0.00	0
03 Dec 2020	43.87	43.87	0.00	0.00	0
07 Dec 2020	43.92	43.92	0.00	0.00	0
08 Dec 2020	43.92	43.92	0.00	0.00	0
06 Nov 2013	35.56	35.56	0.00	0.00	0
25 Nov 2013	36.00	36.00	0.00	0.00	0
06 Dec 2013	36.06	36.06	0.00	0.00	0
09 Dec 2013	36.06	36.06	0.00	0.00	0
13 Dec 2013	36.14	36.14	0.00	0.00	0
08 Jan 2014	40.86	40.86	0.00	0.00	0
05 Mar 2014	37.70	37.70	0.00	0.00	0
10 Mar 2014	37.69	37.69	0.00	0.00	0
30 May 2014	38.00	38.00	0.00	0.00	0
16 Jun 2014	37.47	37.47	0.00	0.00	0
18 Jun 2014	37.43	37.43	0.00	0.00	0
24 Jun 2014	36.84	36.84	0.00	0.00	0
07 Aug 2014	36.00	36.00	0.00	0.00	0
23 Sep 2014	36.40	36.40	0.00	0.00	0
14 Oct 2014	36.58	36.58	0.00	0.00	0
23 Jan 2015	36.48	36.48	0.00	0.00	0
02 Feb 2015	36.00	36.00	0.00	0.00	0
23 Feb 2015	35.75	35.75	0.00	0.00	0
24 Feb 2015	35.75	35.75	0.00	0.00	0
26 Feb 2015	35.74	35.74	0.00	0.00	0
04 Mar 2015	35.49	35.49	0.00	0.00	0
05 Mar 2015	35.49	35.49	0.00	0.00	0
09 Mar 2015	35.46	35.46	0.00	0.00	0
24 Mar 2015	35.31	35.31	0.00	0.00	0
22 Jun 2015	35.75	35.75	0.00	0.00	0
01 Jul 2015	35.74	35.74	0.00	0.00	0
09 Jul 2015	35.75	35.75	0.00	0.00	0
24 Jul 2015	35.70	35.70	0.00	0.00	0
31 Jul 2015	35.70	35.70	0.00	0.00	0
04 Aug 2015	35.30	35.30	0.00	0.00	0
14 Aug 2015	35.00	35.00	0.00	0.00	0
20 Aug 2015	35.00	35.00	0.00	0.00	0
21 Aug 2015	35.00	35.00	0.00	0.00	0
24 Aug 2015	35.00	35.00	0.00	0.00	0
25 Sep 2015	35.00	35.00	0.00	0.00	0
11 Dec 2015	35.00	35.00	0.00	0.00	0
14 Dec 2015	35.00	35.00	0.00	0.00	0
18 Dec 2015	34.98	34.98	0.00	0.00	0
21 Dec 2015	34.98	34.98	0.00	0.00	0
22 Dec 2015	34.98	34.98	0.00	0.00	0
18 Jan 2016	35.00	35.00	0.00	0.00	0
19 Jan 2016	35.00	35.00	0.00	0.00	0
28 Jan 2016	35.00	35.00	0.00	0.00	0
02 Feb 2016	35.00	35.00	0.00	0.00	0
10 Feb 2016	35.00	35.00	0.00	0.00	0
11 Feb 2016	35.00	35.00	0.00	0.00	0
12 Feb 2016	35.00	35.00	0.00	0.00	0
22 Feb 2016	34.99	34.99	0.00	0.00	0
23 Feb 2016	34.99	34.99	0.00	0.00	0
29 Feb 2016	35.00	35.00	0.00	0.00	0
07 Mar 2016	34.99	34.99	0.00	0.00	0
09 Mar 2016	34.99	34.99	0.00	0.00	0
10 Mar 2016	34.99	34.99	0.00	0.00	0
11 Mar 2016	34.99	34.99	0.00	0.00	0
15 Mar 2016	34.99	34.99	0.00	0.00	0
16 Mar 2016	34.99	34.99	0.00	0.00	0
21 Mar 2016	34.74	34.74	0.00	0.00	0
23 Mar 2016	34.70	34.70	0.00	0.00	0
24 Mar 2016	34.70	34.70	0.00	0.00	0
29 Mar 2016	34.70	34.70	0.00	0.00	0
04 Apr 2016	33.99	33.99	0.00	0.00	0
07 Apr 2016	33.98	33.98	0.00	0.00	0
12 Apr 2016	33.50	33.50	0.00	0.00	0
13 Apr 2016	33.50	33.50	0.00	0.00	0
14 Apr 2016	33.50	33.50	0.00	0.00	0
15 Apr 2016	33.50	33.50	0.00	0.00	0
18 Apr 2016	33.50	33.50	0.00	0.00	0
20 Apr 2016	33.24	33.24	0.00	0.00	0
21 Apr 2016	33.24	33.24	0.00	0.00	0
22 Apr 2016	33.24	33.24	0.00	0.00	0
27 Apr 2016	33.18	33.18	0.00	0.00	0
28 Apr 2016	33.18	33.18	0.00	0.00	0
29 Apr 2016	33.18	33.18	0.00	0.00	0
02 May 2016	33.18	33.18	0.00	0.00	0
03 May 2016	33.18	33.18	0.00	0.00	0
06 May 2016	33.04	33.04	0.00	0.00	0
10 May 2016	32.00	32.00	0.00	0.00	0
11 May 2016	32.00	32.00	0.00	0.00	0
13 May 2016	30.00	30.00	0.00	0.00	0
16 May 2016	30.00	30.00	0.00	0.00	0
27 May 2016	30.00	30.00	0.00	0.00	0
31 May 2016	30.00	30.00	0.00	0.00	0
06 Jun 2016	30.00	30.00	0.00	0.00	0
13 Jun 2016	30.01	30.01	0.00	0.00	0
27 Jun 2016	33.02	33.02	0.00	0.00	0
28 Jun 2016	33.02	33.02	0.00	0.00	0
21 Jul 2016	35.00	35.00	0.00	0.00	0
25 Jul 2016	35.00	35.00	0.00	0.00	0
27 Jul 2016	35.00	35.00	0.00	0.00	0
28 Jul 2016	35.00	35.00	0.00	0.00	0
29 Jul 2016	35.00	35.00	0.00	0.00	0
02 Aug 2016	35.00	35.00	0.00	0.00	0
03 Aug 2016	35.00	35.00	0.00	0.00	0
04 Aug 2016	35.00	35.00	0.00	0.00	0
05 Aug 2016	35.00	35.00	0.00	0.00	0
08 Aug 2016	35.00	35.00	0.00	0.00	0
09 Aug 2016	35.00	35.00	0.00	0.00	0
17 Aug 2016	35.00	35.00	0.00	0.00	0
01 Sep 2016	35.00	35.00	0.00	0.00	0
19 Sep 2016	35.00	35.00	0.00	0.00	0
21 Sep 2016	35.00	35.00	0.00	0.00	0
23 Sep 2016	35.00	35.00	0.00	0.00	0
26 Sep 2016	35.00	35.00	0.00	0.00	0
28 Sep 2016	35.00	35.00	0.00	0.00	0
05 Oct 2016	34.98	34.98	0.00	0.00	0
06 Oct 2016	34.98	34.98	0.00	0.00	0
07 Oct 2016	34.98	34.98	0.00	0.00	0
11 Oct 2016	34.98	34.98	0.00	0.00	0
12 Oct 2016	34.98	34.98	0.00	0.00	0
14 Oct 2016	34.95	34.95	0.00	0.00	0
19 Oct 2016	34.93	34.93	0.00	0.00	0
26 Oct 2016	32.03	32.03	0.00	0.00	0
27 Oct 2016	32.03	32.03	0.00	0.00	0
28 Oct 2016	32.03	32.03	0.00	0.00	0
31 Oct 2016	32.03	32.03	0.00	0.00	0
03 Nov 2016	33.00	33.00	0.00	0.00	0
07 Nov 2016	33.00	33.00	0.00	0.00	0
10 Nov 2016	33.00	33.00	0.00	0.00	0
24 Nov 2016	33.02	33.02	0.00	0.00	0
02 Dec 2016	34.93	34.93	0.00	0.00	0
05 Dec 2016	34.93	34.93	0.00	0.00	0
06 Dec 2016	34.93	34.93	0.00	0.00	0
09 Dec 2016	34.92	34.92	0.00	0.00	0
13 Dec 2016	34.92	34.92	0.00	0.00	0
15 Dec 2016	34.92	34.92	0.00	0.00	0
21 Dec 2016	34.55	34.55	0.00	0.00	0
22 Dec 2016	34.55	34.55	0.00	0.00	0
23 Dec 2016	34.55	34.55	0.00	0.00	0
29 Dec 2016	34.75	34.75	0.00	0.00	0
03 Jan 2017	34.98	34.98	0.00	0.00	0
04 Jan 2017	34.98	34.98	0.00	0.00	0
06 Jan 2017	34.98	34.98	0.00	0.00	0
09 Jan 2017	34.98	34.98	0.00	0.00	0
16 Jan 2017	34.97	34.97	0.00	0.00	0
18 Jan 2017	34.97	34.97	0.00	0.00	0
20 Jan 2017	34.93	34.93	0.00	0.00	0
24 Jan 2017	34.93	34.93	0.00	0.00	0
25 Jan 2017	34.93	34.93	0.00	0.00	0
27 Jan 2017	34.93	34.93	0.00	0.00	0
28 Dec 2020	42.73	42.73	0.00	0.00	0
06 Jan 2021	42.73	42.73	0.00	0.00	0
21 Jan 2021	42.74	42.74	0.00	0.00	0
26 Mar 2021	46.90	46.90	0.00	0.00	0
14 Apr 2021	46.80	46.80	0.00	0.00	0
15 Jun 2021	49.50	49.50	0.00	0.00	0
16 Jun 2021	49.50	49.50	0.00	0.00	0
23 Jun 2021	50.00	50.00	0.00	0.00	0
01 Jul 2021	50.00	50.00	0.00	0.00	0
15 Jul 2021	50.00	50.00	0.00	0.00	0
17 Feb 2016	34.99	34.99	0.00	0.00	0
18 Feb 2016	34.99	34.99	0.00	0.00	0

Comparison

Market Status:

Securities

Security:

FIRST CITIZENS BANK LIMITED

Symbol:

FIRST

Sector:

BANKING

Status:

Active

Financial Year End:

September 30

Website:

https://www.firstcitizenstt.com/contact.html