Securities

Security:

MASSY HOLDINGS LTD.

Symbol:

MASSY

Sector:

CONGLOMERATES

Status:

Active

Financial Year End:

September 30

Website:

http://www.massygroup.com/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 22 Jul 2024

Opening Price	Closing Price	Change	Change%
$4.10	$4.10	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$4.05	$4.10	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$5.00	$4.00
WTD	MTD	QTD	YTD
0.00%	1.99%	1.99%	-6.39%
Issued Share Capital	Market Capitalization
1,979,384,540	$ 8,115,476,614.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	29 May 2024	03 Jun 2024	17 Jun 2024	TTD	$0.0315
Final	06 Dec 2023	08 Dec 2023	18 Dec 2023	TTD	$0.1268
Interim	29 May 2023	01 Jun 2023	15 Jun 2023	TTD	$0.0315
Final	07 Dec 2022	09 Dec 2022	16 Dec 2022	TTD	$0.1268
Interim	27 May 2022	01 Jun 2022	15 Jun 2022	TTD	$0.03
Final	28 Dec 2021	30 Dec 2021	14 Jan 2022	TTD	$2.30
Interim	27 May 2021	01 Jun 2021	15 Jun 2021	TTD	$0.55
Final	06 Jan 2021	08 Jan 2021	22 Jan 2021	TTD	$2.00
Interim	28 May 2020	01 Jun 2020	15 Jun 2020	TTD	$0.50
Final	08 Jan 2020	10 Jan 2020	24 Jan 2020	TTD	$1.72
Interim	28 May 2019	31 May 2019	14 Jun 2019	TTD	$0.55
Final	09 Jan 2019	11 Jan 2019	25 Jan 2019	TTD	$1.58
Interim	28 May 2018	01 Jun 2018	14 Jun 2018	TTD	$0.52
Final	09 Jan 2018	11 Jan 2018	25 Jan 2018	TTD	$1.58
Interim	31 May 2017	02 Jun 2017	16 Jun 2017	TTD	$0.52
Final	09 Jan 2017	11 Jan 2017	25 Jan 2017	TTD	$1.59
Interim	31 May 2016	02 Jun 2016	16 Jun 2016	TTD	$0.51
Final	06 Jan 2016	08 Jan 2016	25 Jan 2016	TTD	$1.59
Interim	29 May 2015	02 Jun 2015	16 Jun 2015	TTD	$0.51
Final	30 Dec 2014	02 Jan 2015	20 Jan 2015	TTD	$1.39
Interim	28 May 2014	02 Jun 2014	16 Jun 2014	TTD	$0.51
Final	30 Dec 2013	02 Jan 2014	20 Jan 2014	TTD	$1.25
Interim	28 May 2013	03 Jun 2013	18 Jun 2013	TTD	$0.50
Final	28 Dec 2012	02 Jan 2013	18 Jan 2013	TTD	$1.05
Interim	29 May 2012	01 Jun 2012	15 Jun 2012	TTD	$0.45
Final	28 Dec 2011	30 Dec 2011	18 Jan 2012	TTD	$0.86
Interim	27 May 2011	01 Jun 2011	14 Jun 2011	TTD	$0.43
Final	28 Dec 2010	30 Dec 2010	17 Jan 2011	TTD	$0.86
Interim	27 May 2010	01 Jun 2010	14 Jun 2010	TTD	$0.40
Final	28 Dec 2009	30 Dec 2009	18 Jan 2010	TTD	$1.00
Interim	28 May 2009	01 Jun 2009	15 Jun 2009	TTD	$0.40
Final	12 Jan 2009	14 Jan 2009	26 Jan 2009	TTD	$1.00
Interim	03 Jun 2008	05 Jun 2008	16 Jun 2008	TTD	$0.40
Final	19 Dec 2007	24 Dec 2007	07 Jan 2008	TTD	$0.90

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
20 Jul 2023	4.98	5.00	0.02	0.40	8,848,507
15 Feb 2023	4.48	4.50	0.02	0.45	6,207,555
15 Jun 2022	5.19	5.19	0.00	0.00	3,097,575
07 Dec 2022	4.59	4.50	-0.09	-1.96	2,295,128
19 Sep 2022	4.80	4.65	-0.15	-3.12	2,262,583
13 Jun 2022	5.24	5.23	-0.01	-0.19	2,022,895
01 May 2009	49.49	49.50	0.01	0.02	1,946,148
17 Feb 2023	4.49	4.50	0.01	0.22	1,762,850
18 May 2022	5.16	5.20	0.04	0.78	1,706,596
14 Dec 2022	4.44	4.41	-0.03	-0.68	1,679,650
27 Feb 2024	4.37	4.37	0.00	0.00	1,624,456
27 Jun 2022	5.01	5.19	0.18	3.59	1,609,141
05 Jan 2023	4.50	4.50	0.00	0.00	1,588,735
27 Nov 2023	4.43	4.44	0.01	0.23	1,511,895
11 May 2022	5.00	5.00	0.00	0.00	1,505,936
06 May 2005	54.70	55.02	0.32	0.58	1,500,075
24 Nov 2022	4.49	4.50	0.01	0.22	1,500,007
21 Oct 2008	50.00	50.00	0.00	0.00	1,475,184
24 Aug 2023	4.72	4.69	-0.03	-0.64	1,361,816
20 Dec 2022	4.48	4.49	0.01	0.22	1,357,706
27 Oct 2023	4.60	4.68	0.08	1.74	1,351,960
29 Jan 2024	4.34	4.45	0.11	2.53	1,260,259
07 Jun 2022	5.23	5.25	0.02	0.38	1,259,149
28 Feb 2023	4.63	4.64	0.01	0.22	1,226,081
27 Sep 2023	4.86	4.95	0.09	1.85	1,222,947
29 Mar 2023	4.51	4.55	0.04	0.89	1,216,645
24 May 2023	5.20	5.10	-0.10	-1.92	1,215,105
26 Apr 2023	4.65	4.66	0.01	0.22	1,183,762
13 Sep 2022	4.71	4.77	0.06	1.27	1,178,160
19 Dec 2023	4.37	4.36	-0.01	-0.23	1,086,494
09 Feb 2011	41.01	42.00	0.99	2.41	1,061,805
23 Feb 2024	4.29	4.30	0.01	0.23	1,034,420
21 Sep 2007	48.00	48.00	0.00	0.00	1,014,697
27 Jun 2008	64.48	65.00	0.52	0.81	1,003,884
27 Jun 2023	4.82	4.86	0.04	0.83	981,252
23 Sep 2022	4.71	4.66	-0.05	-1.06	971,595
16 Jan 2023	4.55	4.50	-0.05	-1.10	965,977
25 Oct 2022	4.50	4.51	0.01	0.22	909,811
26 Sep 2022	4.66	4.75	0.09	1.93	861,014
14 Mar 2022	6.76	6.50	-0.26	-3.85	853,063
13 Aug 2009	49.00	49.50	0.50	1.02	827,666
26 Nov 2008	50.00	50.00	0.00	0.00	826,741
21 Dec 2022	4.49	4.50	0.01	0.22	818,196
11 Dec 2007	48.25	48.51	0.26	0.54	797,897
24 Mar 2022	5.99	6.00	0.01	0.17	782,778
19 Apr 2024	4.33	4.37	0.04	0.92	782,440
22 Jul 2022	5.04	5.00	-0.04	-0.79	762,932
25 May 2022	5.19	5.20	0.01	0.19	748,453
17 Nov 2023	4.33	4.27	-0.06	-1.39	698,988
26 Mar 2009	49.50	49.50	0.00	0.00	659,560
24 Apr 2024	4.35	4.35	0.00	0.00	629,985
28 Nov 2008	49.75	49.50	-0.25	-0.50	609,900
12 Sep 2007	47.02	48.00	0.98	2.08	570,998
09 May 2022	5.13	5.02	-0.11	-2.14	559,691
15 Mar 2022	6.50	6.19	-0.31	-4.77	515,384
21 Oct 2022	4.50	4.50	0.00	0.00	508,515
09 Nov 2022	4.40	4.40	0.00	0.00	507,766
17 Jun 2005	54.88	56.25	1.37	2.50	506,306
06 May 2024	4.26	4.25	-0.01	-0.23	497,504
15 Nov 2022	4.39	4.38	-0.01	-0.23	484,057
27 Feb 2023	4.64	4.63	-0.01	-0.22	476,878
15 Feb 2024	4.35	4.30	-0.05	-1.15	475,962
01 Apr 2009	49.50	49.50	0.00	0.00	474,043
30 Dec 2022	4.48	4.50	0.02	0.45	469,121
25 Jan 2024	4.40	4.40	0.00	0.00	467,866
17 Mar 2022	6.02	6.17	0.15	2.49	467,294
23 Nov 2022	4.44	4.49	0.05	1.13	463,793
27 Apr 2022	5.23	5.21	-0.02	-0.38	458,162
07 Sep 2007	46.25	47.00	0.75	1.62	452,482
13 May 2024	4.21	4.20	-0.01	-0.24	448,056
05 Dec 2008	49.00	49.50	0.50	1.02	438,848
19 Oct 2022	4.49	4.50	0.01	0.22	438,021
23 Sep 2010	41.00	40.50	0.51	1.27	435,000
02 Feb 2009	49.50	49.50	0.00	0.00	433,233
01 Jun 2022	5.21	5.20	-0.01	-0.19	426,197
31 Mar 2022	5.95	5.82	-0.13	-2.18	413,524
28 Jun 2019	55.04	55.01	-0.03	-0.05	412,801
16 Mar 2009	49.49	49.50	0.01	0.02	405,981
14 Sep 2007	48.00	48.00	0.00	0.00	405,315
07 Apr 2009	49.50	49.49	-0.01	-0.02	389,790
13 Jan 2023	4.65	4.55	-0.10	-2.15	384,598
04 Apr 2023	4.51	4.55	0.04	0.89	382,451
03 Dec 2010	36.00	36.00	0.00	0.00	378,632
26 Apr 2022	5.24	5.23	-0.01	-0.19	373,169
22 Sep 2021	82.11	82.01	-0.10	-0.12	371,891
10 Mar 2023	4.59	4.50	-0.09	-1.96	366,666
26 Jun 2009	49.23	49.48	0.25	0.51	366,417
22 Oct 2008	50.00	50.06	0.06	0.12	361,250
02 Aug 2022	5.10	4.99	-0.11	-2.16	353,604
12 Oct 2022	4.53	4.51	-0.02	-0.44	347,847
25 Aug 2022	4.71	4.74	0.03	0.64	342,093
19 Dec 2007	48.10	48.00	-0.10	-0.21	339,409
17 Jul 2008	64.99	60.00	-4.99	-7.68	339,209
04 Nov 2010	38.00	38.00	0.00	0.00	338,342
24 Jun 2005	57.01	57.00	-0.01	-0.02	329,371
21 May 2010	45.05	45.05	0.00	0.00	323,000
13 Dec 2022	4.50	4.44	-0.06	-1.33	312,583
15 Sep 2023	4.85	4.98	0.13	2.68	308,464
02 May 2008	60.00	60.00	0.00	0.00	305,848
06 Oct 2022	4.69	4.61	-0.08	-1.71	303,548
17 Jun 2022	5.19	5.18	-0.01	-0.19	301,033
04 Sep 2009	49.50	49.50	0.00	0.00	300,868
17 May 2005	59.01	58.51	-0.50	-0.85	300,463
16 Oct 2019	54.55	54.76	0.21	0.38	300,000
27 May 2010	45.05	45.05	0.00	0.00	300,000
16 May 2006	39.32	39.50	0.18	0.46	294,271
16 Nov 2022	4.38	4.40	0.02	0.46	293,764
13 Jan 2009	49.50	49.50	0.00	0.00	292,146
29 Nov 2016	50.97	51.00	0.02	0.04	291,086
24 May 2022	5.09	5.19	0.10	1.96	289,230
16 Mar 2022	6.19	6.02	-0.17	-2.75	288,551
08 Apr 2022	5.61	5.53	-0.08	-1.43	286,928
23 Aug 2022	4.66	4.61	-0.05	-1.07	283,420
06 Dec 2017	48.95	49.00	0.05	0.10	283,195
19 Sep 2019	54.16	54.00	-0.16	-0.30	277,001
10 Nov 2022	4.40	4.38	-0.02	-0.45	275,090
29 Jun 2021	80.00	80.00	0.00	0.00	270,803
03 Mar 2021	61.86	62.50	0.64	1.03	269,241
15 Feb 2008	47.75	48.00	0.25	0.52	267,613
22 Nov 2022	4.42	4.44	0.02	0.45	267,249
18 Oct 2022	4.47	4.49	0.02	0.45	263,478
04 Sep 2023	4.53	4.51	-0.02	-0.44	263,400
14 Dec 2007	48.51	48.00	-0.51	-1.05	263,362
25 Apr 2022	5.32	5.24	-0.08	-1.50	261,689
03 Dec 2008	49.00	49.00	0.00	0.00	260,058
16 Feb 2009	49.50	49.50	0.00	0.00	258,221
20 Sep 2023	4.84	4.87	0.03	0.62	257,792
29 Mar 2022	5.99	5.95	-0.04	-0.67	256,270
08 Jul 2021	80.42	80.42	0.00	0.00	254,260
20 Sep 2022	4.65	4.69	0.04	0.86	253,632
21 Nov 2022	4.39	4.42	0.03	0.68	252,582
28 Nov 2006	37.02	37.50	0.48	1.30	252,440
14 Nov 2013	58.00	58.00	0.00	0.00	251,640
28 Mar 2022	6.00	5.99	-0.01	-0.17	250,370
28 Dec 2005	45.00	44.99	-0.01	-0.02	250,000
11 Mar 2024	4.39	4.40	0.01	0.23	247,042
29 Feb 2008	48.00	48.00	0.00	0.00	246,824
07 Sep 2017	48.92	48.92	0.00	0.00	245,331
19 May 2022	5.20	5.00	-0.20	-3.85	243,440
10 Sep 2009	49.50	49.49	-0.01	-0.02	240,000
06 Jun 2024	4.03	4.09	0.06	1.49	239,249
15 Dec 2022	4.41	4.48	0.07	1.59	235,793
14 Aug 2023	4.80	4.51	-0.29	-6.04	235,250
17 Apr 2007	45.89	45.00	-0.89	-1.94	234,436
24 Feb 2023	4.62	4.64	0.02	0.43	234,003
03 Feb 2009	49.50	49.50	0.00	0.00	232,109
01 Dec 2022	4.65	4.70	0.05	1.08	230,684
17 Nov 2022	4.40	4.38	-0.02	-0.45	227,653
24 Jan 2024	4.44	4.40	-0.04	-0.90	227,281
19 Oct 2005	45.00	45.01	0.01	0.02	226,909
21 Jul 2022	4.99	5.04	0.05	1.00	224,674
11 Mar 2022	6.41	6.76	0.35	5.46	223,689
14 Mar 2024	4.30	4.29	-0.01	-0.23	223,166
12 Jul 2022	5.03	5.13	0.10	1.99	222,177
02 Oct 2019	54.51	54.51	0.00	0.00	222,065
03 Apr 2008	48.01	48.06	0.05	0.10	221,362
07 Oct 2019	54.50	54.52	0.02	0.04	217,146
10 May 2022	5.02	5.00	-0.02	-0.40	215,572
05 Sep 2017	48.92	48.92	0.00	0.00	211,025
19 Nov 2008	50.00	50.00	0.00	0.00	210,000
05 Sep 2007	46.01	46.25	0.24	0.52	209,835
18 Sep 2007	48.00	48.00	0.00	0.00	207,440
23 Apr 2024	4.30	4.35	0.05	1.16	205,900
24 Jun 2022	5.19	5.01	-0.18	-3.47	204,824
28 May 2010	45.05	45.05	0.00	0.00	204,400
03 Sep 2009	49.50	49.50	0.00	0.00	203,462
10 Feb 2011	42.00	42.00	0.00	0.00	203,427
04 Feb 2009	49.50	49.50	0.00	0.00	203,353
27 Oct 2022	4.51	4.51	0.00	0.00	203,274
30 Aug 2018	47.00	47.00	0.00	0.00	202,274
09 Mar 2021	61.88	62.00	0.12	0.19	200,982
02 Jul 2018	47.20	47.19	-0.01	-0.02	200,500
18 Mar 2022	6.17	6.05	-0.12	-1.94	200,180
11 May 2009	49.50	49.50	0.00	0.00	200,084
14 Mar 2006	43.97	43.88	-0.09	-0.20	200,052
10 Mar 2021	62.00	62.00	0.00	0.00	200,013
24 May 2006	39.00	38.00	-1.00	-2.56	199,641
07 Mar 2013	61.50	61.50	-0.01	-0.02	197,712
03 Feb 2023	4.49	4.49	0.00	0.00	197,706
02 Jul 2024	4.02	4.00	-0.02	-0.50	196,976
13 Apr 2022	5.56	5.38	-0.18	-3.24	194,049
09 Dec 2008	49.50	49.50	0.00	0.00	194,000
29 Dec 2022	4.50	4.48	-0.02	-0.44	193,700
09 Jun 2020	57.60	56.08	-1.52	-2.64	193,602
02 Apr 2008	48.00	48.01	0.01	0.02	193,192
28 Nov 2023	4.44	4.43	-0.01	-0.23	192,809
18 Mar 2020	59.00	59.00	0.00	0.00	191,495
04 May 2023	4.97	4.99	0.02	0.40	189,106
22 Dec 2022	4.50	4.50	0.00	0.00	188,287
08 Feb 2013	54.63	54.71	-0.36	-0.66	188,090
22 Jun 2005	57.00	57.01	0.01	0.02	187,891
18 Dec 2018	46.93	47.00	0.07	0.15	186,100
05 Dec 2022	4.71	4.69	-0.02	-0.42	185,258
20 Mar 2020	59.00	58.96	-0.04	-0.07	185,187
23 Apr 2020	48.60	48.67	0.07	0.14	185,147
14 Sep 2022	4.77	4.66	-0.11	-2.31	184,833
15 Dec 2009	45.00	45.00	0.01	0.02	184,658
21 Mar 2022	6.05	5.98	-0.07	-1.16	184,173
31 Jul 2015	64.11	63.10	-1.00	-1.56	184,135
10 Feb 2023	4.48	4.49	0.01	0.22	183,730
03 Apr 2009	49.50	49.50	0.00	0.00	183,698
17 May 2006	39.50	39.00	-0.50	-1.27	180,168
13 Feb 2009	49.50	49.50	0.00	0.00	179,779
05 Oct 2023	4.85	4.92	0.07	1.44	178,446
01 Feb 2023	4.48	4.50	0.02	0.45	175,954
25 Mar 2022	6.00	6.00	0.00	0.00	175,127
14 Nov 2023	4.49	4.46	-0.03	-0.67	174,722
18 Nov 2022	4.38	4.39	0.01	0.23	174,578
26 Oct 2007	48.25	48.25	0.00	0.00	174,127
17 Mar 2021	63.07	63.01	-0.06	-0.10	173,497
16 Mar 2023	4.45	4.49	0.04	0.90	172,966
11 Jul 2024	3.95	3.90	-0.05	-1.27	172,418
18 Dec 2007	48.00	48.10	0.10	0.21	172,336
05 Apr 2024	4.35	4.37	0.02	0.46	171,751
31 Oct 2023	4.64	4.61	-0.03	-0.65	168,455
02 Feb 2010	45.00	45.00	0.00	0.00	168,297
10 Jan 2024	4.45	4.45	0.00	0.00	167,857
23 Nov 2023	4.40	4.44	0.04	0.91	167,488
12 May 2023	5.13	5.11	-0.02	-0.39	166,804
19 Mar 2024	4.26	4.37	0.11	2.58	166,001
15 Jul 2022	5.06	5.01	-0.05	-0.99	162,396
27 Feb 2013	59.01	60.00	0.98	1.66	161,560
02 Nov 2022	4.50	4.46	-0.04	-0.89	160,676
26 Oct 2022	4.51	4.51	0.00	0.00	160,087
19 Apr 2022	5.10	5.11	0.01	0.20	156,651
23 Feb 2007	48.50	48.50	0.00	0.00	153,224
27 Sep 2022	4.75	4.76	0.01	0.21	152,671
16 Dec 2014	68.24	68.05	-0.24	-0.35	152,480
05 Dec 2023	4.45	4.45	0.00	0.00	151,159
24 May 2018	47.47	47.50	0.03	0.06	150,000
12 Feb 2009	49.50	49.50	0.00	0.00	149,209
05 Oct 2005	47.45	45.00	-2.45	-5.16	148,553
11 Aug 2023	4.80	4.80	0.00	0.00	148,487
08 Jan 2019	47.00	47.00	0.00	0.00	148,136
22 Jan 2024	4.44	4.45	0.01	0.23	146,700
21 Jun 2022	5.18	5.12	-0.06	-1.16	143,555
15 Oct 2008	52.00	51.00	-1.00	-1.92	142,958
20 May 2005	58.51	58.56	0.05	0.08	142,560
01 Dec 2023	4.55	4.45	-0.10	-2.20	142,394
09 Dec 2022	4.50	4.50	0.00	0.00	142,089
21 Mar 2023	4.50	4.50	0.00	0.00	141,781
25 Nov 2010	36.00	36.00	0.00	0.00	140,010
12 May 2006	39.29	39.32	0.03	0.08	138,917
13 Feb 2023	4.49	4.49	0.00	0.00	138,031
03 Jan 2024	4.45	4.45	0.00	0.00	137,450
10 Feb 2006	44.49	44.50	0.01	0.02	135,570
01 Dec 2006	38.00	39.27	1.27	3.34	135,350
30 Jan 2009	49.50	49.50	0.00	0.00	135,000
29 Jul 2022	5.09	5.10	0.01	0.20	134,980
05 Apr 2013	59.00	58.99	0.00	0.00	132,099
02 Jun 2022	5.20	5.20	0.00	0.00	131,920
15 Jan 2010	45.00	45.00	0.00	0.00	131,401
13 Mar 2024	4.33	4.30	-0.03	-0.69	130,659
28 Feb 2013	60.00	60.00	0.00	0.00	130,137
28 Jun 2005	57.00	57.00	0.00	0.00	130,032
12 Sep 2006	37.00	37.00	0.00	0.00	127,378
19 Dec 2014	68.00	68.00	0.00	0.00	127,120
28 Sep 2007	48.00	48.00	0.00	0.00	126,525
20 Jan 2023	4.53	4.54	0.01	0.22	126,420
06 Apr 2023	4.56	4.58	0.02	0.44	126,278
03 Jan 2019	47.22	47.00	-0.22	-0.47	125,979
12 Mar 2010	45.05	45.05	0.03	0.07	125,838
08 Nov 2022	4.43	4.40	-0.03	-0.68	124,273
15 Mar 2024	4.29	4.39	0.10	2.33	123,398
12 Oct 2023	4.84	4.83	-0.01	-0.21	123,204
21 Jan 2022	106.14	106.00	-0.14	-0.13	122,818
23 Jan 2014	63.70	64.06	1.31	2.06	122,126
12 Dec 2022	4.50	4.50	0.00	0.00	121,549
28 Jun 2024	4.04	4.02	-0.02	-0.50	121,434
09 Feb 2024	4.40	4.34	-0.06	-1.36	121,211
08 Nov 2023	4.51	4.50	-0.01	-0.22	120,573
10 Jan 2023	4.70	4.70	0.00	0.00	120,389
23 Dec 2014	68.00	68.00	0.00	0.00	120,076
11 Oct 2005	45.05	45.01	-0.04	-0.09	118,819
28 Dec 2018	47.00	47.00	0.00	0.00	117,610
16 Jun 2023	4.97	4.92	-0.05	-1.01	117,506
02 Sep 2022	4.74	4.74	0.00	0.00	116,951
03 Apr 2023	4.53	4.51	-0.02	-0.44	116,851
22 Mar 2013	59.00	59.00	0.01	0.02	115,600
01 Sep 2022	4.74	4.74	0.00	0.00	114,901
17 Oct 2008	51.00	50.00	-1.00	-1.96	114,875
21 Jun 2005	56.25	57.00	0.75	1.33	114,832
26 Mar 2024	4.34	4.35	0.01	0.23	114,814
14 Apr 2023	4.55	4.56	0.01	0.22	114,795
25 Apr 2012	46.11	46.25	0.14	0.30	114,426
06 Oct 2006	37.10	37.10	0.00	0.00	114,281
07 Aug 2008	64.40	62.00	-2.40	-3.73	113,934
06 Mar 2013	61.00	61.50	0.50	0.82	113,765
13 Sep 2006	37.00	37.00	0.00	0.00	113,329
18 Nov 2016	50.99	50.99	0.00	0.00	113,284
24 May 2010	45.05	45.05	0.00	0.00	113,067
13 Jun 2011	48.00	48.00	0.00	0.00	110,902
04 Mar 2009	49.50	49.49	-0.01	-0.02	110,067
17 Jul 2024	3.63	3.51	-0.12	-3.31	110,030
21 Oct 2019	54.92	54.91	-0.01	-0.02	110,000
12 Apr 2023	4.55	4.55	0.00	0.00	109,948
07 Mar 2023	4.63	4.51	-0.12	-2.59	109,510
29 Apr 2022	5.22	5.11	-0.11	-2.11	109,063
27 Sep 2018	47.18	47.05	-0.13	-0.28	108,701
28 Oct 2022	4.51	4.51	0.00	0.00	108,619
11 Jun 2018	47.20	47.35	0.15	0.32	108,340
31 May 2022	5.23	5.21	-0.02	-0.38	108,046
07 Sep 2023	4.52	4.60	0.08	1.77	107,817
20 Apr 2022	5.11	5.04	-0.07	-1.37	106,910
26 Mar 2010	45.05	45.05	0.00	0.00	105,961
01 Mar 2023	4.64	4.65	0.01	0.22	105,804
25 Feb 2013	58.00	58.95	1.00	1.72	105,534
10 Aug 2023	4.83	4.80	-0.03	-0.62	105,025
20 Jan 2009	49.50	49.50	0.00	0.00	105,000
10 Oct 2019	54.52	54.56	0.04	0.07	104,474
21 Oct 2011	43.99	43.99	0.01	0.02	103,351
22 Mar 2022	5.98	5.99	0.01	0.17	103,274
18 Apr 2024	4.34	4.33	-0.01	-0.23	103,257
04 Aug 2022	4.87	4.76	-0.11	-2.26	103,094
14 Jun 2011	48.00	48.00	0.00	0.00	102,635
09 Dec 2009	41.99	45.00	3.01	7.17	102,630
13 Oct 2006	37.10	37.10	0.00	0.00	102,470
11 Apr 2023	4.58	4.55	-0.03	-0.66	102,426
29 Aug 2014	68.50	68.51	0.00	0.00	101,963
12 Jul 2023	4.86	4.87	0.01	0.21	101,918
23 Dec 2022	4.50	4.50	0.00	0.00	101,807
24 May 2005	58.56	58.51	-0.05	-0.08	101,673
06 Sep 2006	37.00	37.00	0.00	0.00	101,475
07 Apr 2022	5.54	5.61	0.07	1.26	101,262
04 Apr 2024	4.37	4.35	-0.02	-0.46	100,909
28 Mar 2023	4.55	4.51	-0.04	-0.88	100,652
14 Sep 2021	82.60	82.06	-0.54	-0.65	100,585
16 Oct 2009	48.98	49.00	0.02	0.04	100,541
24 Nov 2010	37.00	36.00	-1.00	-2.70	100,452
08 Feb 2006	44.44	44.49	0.05	0.11	100,422
13 Sep 2021	82.10	82.60	0.50	0.61	100,375
10 Aug 2022	4.77	4.78	0.01	0.21	100,311
24 Dec 2009	45.00	45.00	1.00	2.27	100,100
02 Jul 2010	44.89	44.87	-0.02	-0.05	100,022
14 Aug 2019	54.97	54.98	0.01	0.02	100,000
21 May 2024	4.19	4.19	0.00	0.00	99,853
07 Jul 2017	49.99	49.98	-0.01	-0.02	99,818
13 Mar 2014	66.32	66.32	0.00	0.00	99,301
28 Apr 2008	55.30	56.02	0.72	1.30	98,868
08 Jan 2018	48.16	48.16	0.00	0.00	98,405
22 Apr 2009	49.45	49.50	0.05	0.10	98,391
03 May 2022	5.11	5.15	0.04	0.78	98,191
14 May 2024	4.20	4.19	-0.01	-0.24	97,886
06 Apr 2022	5.58	5.54	-0.04	-0.72	97,474
21 Jan 2011	39.00	41.00	2.00	5.13	96,930
01 May 2008	57.02	60.00	2.98	5.23	96,854
14 Oct 2014	68.60	68.56	-0.08	-0.12	96,581
18 Apr 2016	53.95	52.98	-0.97	-1.80	95,491
15 Nov 2011	45.88	45.96	0.12	0.26	95,324
06 Jan 2015	68.23	68.22	-0.01	-0.02	95,095
28 Jun 2013	59.00	59.00	0.00	0.00	94,995
07 Feb 2023	4.49	4.49	0.00	0.00	94,336
05 May 2022	5.15	5.15	0.00	0.00	94,271
29 Dec 2023	4.43	4.38	-0.05	-1.13	93,266
15 Jun 2023	4.95	4.97	0.02	0.40	93,177
06 Jan 2021	60.99	60.80	-0.19	-0.31	92,705
15 May 2007	45.50	45.50	0.00	0.00	92,646
29 Aug 2023	4.67	4.59	-0.08	-1.71	92,333
07 Oct 2022	4.61	4.54	-0.07	-1.52	92,260
25 Jan 2011	41.00	41.00	0.00	0.00	92,026
15 Jul 2024	3.83	3.74	-0.09	-2.35	91,052
02 Mar 2023	4.65	4.63	-0.02	-0.43	90,993
28 Jan 2009	49.50	49.50	0.00	0.00	90,235
06 Mar 2024	4.30	4.34	0.04	0.93	89,822
04 May 2022	5.15	5.15	0.00	0.00	89,646
03 Jun 2022	5.20	5.24	0.04	0.77	89,272
13 May 2005	55.81	59.01	3.20	5.73	89,070
28 Mar 2024	4.35	4.37	0.02	0.46	89,058
07 Oct 2005	45.00	45.05	0.05	0.11	88,989
29 Nov 2010	36.00	36.03	0.00	0.00	88,946
29 Dec 2006	42.66	42.66	0.00	0.00	88,715
18 May 2023	5.07	5.02	-0.05	-0.99	88,158
02 Apr 2020	44.95	45.18	0.23	0.51	87,890
13 Aug 2020	58.00	59.97	1.97	3.40	87,629
30 Sep 2019	54.45	54.45	0.00	0.00	87,576
07 Aug 2007	45.50	45.50	0.00	0.00	87,368
03 May 2024	4.25	4.26	0.01	0.24	87,363
10 May 2023	5.08	5.05	-0.03	-0.59	87,316
30 Jun 2022	5.17	5.09	-0.08	-1.55	86,901
28 Apr 2023	4.70	4.67	-0.03	-0.64	85,993
07 May 2012	46.23	46.25	0.02	0.04	85,815
04 Oct 2022	4.72	4.69	-0.03	-0.64	85,580
23 Mar 2022	5.99	5.99	0.00	0.00	85,298
22 Aug 2014	68.51	68.49	0.01	0.02	85,000
03 Mar 2022	105.90	106.00	0.10	0.09	84,897
10 Nov 2010	38.00	38.00	0.00	0.00	84,838
05 May 2006	39.33	39.32	-0.01	-0.03	84,586
29 Nov 2022	4.51	4.56	0.05	1.11	83,807
04 Nov 2022	4.45	4.43	-0.02	-0.45	83,435
30 Sep 2022	4.75	4.71	-0.04	-0.84	83,320
27 Aug 2008	61.35	60.00	-1.35	-2.20	82,992
28 Apr 2010	45.05	45.05	0.01	0.02	82,982
04 Jan 2023	4.45	4.50	0.05	1.12	82,934
01 Sep 2023	4.57	4.53	-0.04	-0.88	82,031
01 Mar 2024	4.38	4.38	0.00	0.00	81,918
26 Oct 2023	4.55	4.60	0.05	1.10	81,452
26 Jan 2023	4.49	4.48	-0.01	-0.22	80,933
16 Dec 2015	61.60	61.53	-0.07	-0.11	80,589
17 Sep 2008	59.00	58.00	-1.00	-1.69	80,390
02 Nov 2023	4.50	4.54	0.04	0.89	79,939
08 May 2009	49.50	49.50	0.00	0.00	79,313
12 Mar 2024	4.40	4.33	-0.07	-1.59	78,927
04 Jul 2007	45.50	45.41	-0.09	-0.20	78,806
05 Apr 2022	5.60	5.58	-0.02	-0.36	78,803
11 Jul 2022	5.10	5.03	-0.07	-1.37	78,728
22 Dec 2023	4.32	4.38	0.06	1.39	78,561
27 Jul 2023	4.96	4.95	-0.01	-0.20	78,501
19 Jul 2022	5.00	4.98	-0.02	-0.40	78,129
17 Aug 2022	4.58	4.62	0.04	0.87	77,993
09 Apr 2024	4.38	4.37	-0.01	-0.23	77,673
27 Nov 2008	50.00	49.75	-0.25	-0.50	77,453
14 Nov 2008	51.00	51.00	0.00	0.00	77,347
27 Jan 2022	106.00	106.00	0.00	0.00	77,085
14 May 2015	63.49	63.55	0.06	0.10	76,650
14 Apr 2022	5.38	5.10	-0.28	-5.20	76,594
17 Feb 2009	49.50	49.50	0.00	0.00	76,230
11 Oct 2022	4.51	4.53	0.02	0.44	76,118
16 Feb 2023	4.50	4.49	-0.01	-0.22	75,836
28 Apr 2022	5.21	5.22	0.01	0.19	75,663
19 Jul 2023	4.97	4.98	0.01	0.20	75,623
06 Dec 2010	36.00	36.00	0.00	0.00	75,508
26 May 2022	5.20	5.21	0.01	0.19	75,480
17 May 2023	5.09	5.07	-0.02	-0.39	75,472
24 Jun 2024	4.06	4.03	-0.03	-0.74	75,420
10 Jun 2022	5.23	5.24	0.01	0.19	75,350
01 Apr 2022	5.82	5.60	-0.22	-3.78	75,049
10 Apr 2015	63.04	63.06	0.01	0.02	75,040
04 Dec 2020	58.73	57.01	-1.72	-2.93	75,000
21 Sep 2022	4.69	4.65	-0.04	-0.85	74,788
29 May 2023	5.15	5.06	-0.09	-1.75	74,373
23 Feb 2021	63.00	63.00	0.00	0.00	73,723
08 Jun 2022	5.25	5.23	-0.02	-0.38	73,059
05 Feb 2014	65.33	66.21	0.94	1.44	72,863
02 Apr 2012	44.99	45.00	0.00	0.00	72,791
08 May 2024	4.25	4.24	-0.01	-0.24	72,598
15 Jan 2009	49.50	49.50	0.00	0.00	72,522
23 Mar 2016	55.99	54.99	-1.01	-1.80	72,398
06 Dec 2022	4.69	4.59	-0.10	-2.13	72,057
24 Nov 2023	4.44	4.43	-0.01	-0.23	71,884
24 Jan 2023	4.50	4.50	0.00	0.00	71,712
12 Sep 2022	4.73	4.71	-0.02	-0.42	70,654
02 May 2013	59.00	59.00	0.00	0.00	70,650
22 Feb 2013	55.50	58.00	2.50	4.50	70,500
07 Oct 2008	54.89	53.98	-0.91	-1.66	70,401
06 Nov 2008	50.55	51.00	0.45	0.89	70,157
07 Apr 2016	54.87	54.75	-0.12	-0.22	70,000
01 Feb 2024	4.41	4.40	-0.01	-0.23	69,977
03 Aug 2022	4.99	4.87	-0.12	-2.40	69,791
14 Nov 2022	4.40	4.39	-0.01	-0.23	69,713
11 Jan 2023	4.70	4.70	0.00	0.00	69,512
06 Dec 2023	4.45	4.44	-0.01	-0.22	69,369
28 Sep 2022	4.76	4.75	-0.01	-0.21	69,251
06 Mar 2023	4.64	4.63	-0.01	-0.22	68,881
10 Oct 2018	47.01	47.00	-0.01	-0.02	68,749
13 Jul 2022	5.13	5.03	-0.10	-1.95	68,733
11 Jul 2023	4.85	4.86	0.01	0.21	68,416
18 Apr 2017	51.50	51.50	0.00	0.00	68,195
19 Jan 2024	4.43	4.44	0.01	0.23	68,185
19 Aug 2010	41.00	41.00	0.00	0.00	68,064
08 Apr 2024	4.37	4.38	0.01	0.23	67,880
29 Sep 2022	4.75	4.75	0.00	0.00	67,853
14 Mar 2013	59.00	59.00	0.00	0.00	67,837
30 Aug 2023	4.59	4.57	-0.02	-0.44	67,742
18 Aug 2023	4.72	4.65	-0.07	-1.48	67,236
01 Apr 2008	47.97	48.00	0.03	0.06	67,103
06 May 2022	5.15	5.13	-0.02	-0.39	66,883
06 Jun 2023	4.92	4.96	0.04	0.81	66,726
17 Apr 2024	4.30	4.34	0.04	0.93	66,356
23 Oct 2023	4.63	4.49	-0.14	-3.02	65,500
05 Aug 2021	80.11	80.94	0.83	1.04	65,493
16 Jun 2020	57.50	58.19	0.69	1.20	65,231
22 May 2024	4.19	4.20	0.01	0.24	64,825
15 Sep 2016	54.95	54.90	-0.15	-0.27	64,689
02 Dec 2013	59.13	59.19	0.02	0.03	64,665
08 Jun 2007	45.50	45.50	0.00	0.00	64,556
19 May 2023	5.02	5.00	-0.02	-0.40	64,372
12 Apr 2022	5.60	5.56	-0.04	-0.71	64,270
19 May 2020	55.00	55.00	0.00	0.00	64,170
27 Jan 2006	44.38	44.50	0.12	0.27	64,008
11 Apr 2012	45.99	46.00	0.01	0.02	63,781
30 Aug 2022	4.74	4.74	0.00	0.00	63,550
29 Feb 2024	4.32	4.38	0.06	1.39	63,192
04 Sep 2019	54.46	54.45	-0.01	-0.02	63,183
27 Mar 2024	4.35	4.35	0.00	0.00	63,110
03 Jan 2020	61.00	61.51	0.51	0.84	63,103
14 Oct 2005	45.01	45.00	-0.01	-0.02	63,068
30 Nov 2023	4.42	4.55	0.13	2.94	62,849
19 Dec 2022	4.49	4.48	-0.01	-0.22	62,391
29 Aug 2022	4.70	4.74	0.04	0.85	62,097
07 Jun 2013	59.00	59.00	0.00	0.00	61,566
05 Oct 2016	53.00	52.03	-1.00	-1.89	61,403
05 Aug 2010	42.98	41.00	0.00	0.00	60,604
16 Jun 2006	39.51	39.86	0.35	0.89	60,579
17 Jan 2013	49.69	49.99	0.05	0.10	60,408
14 Mar 2016	57.79	56.93	-1.04	-1.80	60,200
06 Jun 2013	59.00	59.00	0.00	0.00	60,080
04 Dec 2023	4.45	4.45	0.00	0.00	60,031
11 Jan 2011	37.02	37.04	0.02	0.05	60,000
05 Nov 2013	57.65	57.65	0.00	0.00	60,000
14 Sep 2023	4.71	4.85	0.14	2.97	59,794
13 Dec 2023	4.44	4.42	-0.02	-0.45	58,845
25 Nov 2005	44.63	44.00	-0.63	-1.41	58,834
18 Apr 2007	45.00	44.98	-0.02	-0.04	58,743
17 Oct 2023	4.70	4.68	-0.02	-0.43	58,726
19 Sep 2014	68.51	68.51	0.00	0.00	58,676
13 Oct 2023	4.83	4.77	-0.06	-1.24	58,102
31 May 2023	5.06	5.00	-0.06	-1.19	57,989
11 Jan 2024	4.45	4.42	-0.03	-0.67	57,812
22 Sep 2023	4.98	4.97	-0.01	-0.20	57,734
23 May 2022	5.05	5.09	0.04	0.79	57,716
23 Aug 2023	4.65	4.72	0.07	1.51	57,688
05 Mar 2024	4.30	4.30	0.00	0.00	57,340
25 Jun 2013	59.00	59.00	0.00	0.00	57,303
31 Jan 2023	4.49	4.48	-0.01	-0.22	57,288
01 Jun 2011	45.50	45.50	0.00	0.00	57,169
25 May 2023	5.10	5.09	-0.01	-0.20	57,055
07 Oct 2014	68.50	68.50	0.01	0.02	56,747
31 Jul 2012	45.00	45.05	0.03	0.07	56,600
14 Mar 2023	4.51	4.48	-0.03	-0.67	56,585
11 Aug 2020	58.00	58.00	0.00	0.00	56,329
12 Jul 2024	3.90	3.83	-0.07	-1.79	56,324
31 Mar 2023	4.55	4.53	-0.02	-0.44	56,239
20 Feb 2019	48.32	48.01	-0.31	-0.64	55,797
13 Feb 2019	47.99	48.06	0.07	0.15	55,682
28 Nov 2022	4.50	4.51	0.01	0.22	55,499
06 Apr 2018	47.00	47.00	0.00	0.00	55,329
31 Jul 2007	45.50	45.50	0.00	0.00	55,105
13 Feb 2007	49.50	49.49	-0.01	-0.02	54,951
23 Jan 2023	4.54	4.50	-0.04	-0.88	54,822
08 Jan 2024	4.44	4.45	0.01	0.23	54,788
19 Dec 2008	49.50	49.50	0.00	0.00	54,436
04 Aug 2006	38.49	38.00	-0.49	-1.27	54,352
02 Feb 2007	48.03	49.50	1.47	3.06	54,283
13 Nov 2013	58.00	58.00	0.00	0.00	54,020
09 Mar 2020	62.99	62.99	0.00	0.00	54,015
20 Jul 2007	45.50	45.50	0.00	0.00	54,000
05 May 2008	60.00	60.00	0.00	0.00	53,638
16 Feb 2024	4.30	4.25	-0.05	-1.16	53,435
20 Sep 2012	48.00	48.00	0.00	0.00	53,247
07 Mar 2024	4.34	4.39	0.05	1.15	53,188
02 Apr 2013	59.00	59.00	0.00	0.00	52,414
13 Jun 2008	64.50	64.50	0.00	0.00	52,225
03 Jul 2007	45.40	45.50	0.10	0.22	52,208
02 Jan 2019	47.00	47.22	0.22	0.47	52,181
23 Jun 2023	4.86	4.86	0.00	0.00	52,110
18 Aug 2014	68.51	68.51	0.01	0.02	52,030
29 Aug 2016	54.94	54.90	-0.04	-0.07	51,976
10 Oct 2022	4.54	4.51	-0.03	-0.66	51,957
16 Jan 2009	49.50	49.50	0.00	0.00	51,589
28 Mar 2013	59.00	59.00	0.00	0.00	51,103
08 Aug 2023	4.83	4.81	-0.02	-0.41	50,950
02 May 2023	4.86	4.97	0.11	2.26	50,544
17 May 2011	45.00	45.00	0.00	0.00	50,491
01 Nov 2023	4.61	4.50	-0.11	-2.39	50,442
13 Mar 2020	62.98	61.91	-1.07	-1.70	50,437
29 Aug 2007	46.00	46.00	0.00	0.00	50,400
20 Apr 2018	47.40	47.50	0.10	0.21	50,399
13 Feb 2013	54.71	55.16	0.61	1.12	50,233
17 Feb 2011	41.01	42.00	0.99	2.41	50,227
02 May 2024	4.33	4.25	-0.08	-1.85	50,181
16 Aug 2011	46.05	46.05	0.00	0.00	50,118
20 Jun 2013	59.00	59.00	0.00	0.00	50,071
14 May 2014	67.50	67.50	0.00	0.00	50,070
23 Feb 2023	4.63	4.62	-0.01	-0.22	50,054
28 Jul 2016	56.70	56.74	0.06	0.11	50,026
21 Jun 2011	48.00	48.00	0.01	0.02	50,000
14 Mar 2014	66.32	66.32	0.00	0.00	50,000
25 Aug 2021	82.78	82.43	-0.35	-0.42	49,914
13 Nov 2007	48.25	48.00	-0.25	-0.52	49,843
12 Mar 2020	63.00	62.98	-0.02	-0.03	49,769
14 Feb 2023	4.49	4.48	-0.01	-0.22	49,529
02 Jun 2023	4.99	4.99	0.00	0.00	49,266
18 Jul 2016	56.73	56.73	0.00	0.00	49,118
04 Aug 2011	47.10	47.00	-0.10	-0.21	49,092
10 Apr 2014	66.35	66.35	-0.15	-0.23	49,074
01 Oct 2019	54.45	54.51	0.06	0.11	49,050
28 Sep 2010	40.50	40.50	0.00	0.00	48,978
09 Aug 2017	48.99	49.00	0.01	0.02	48,938
05 Apr 2006	43.50	41.50	-2.00	-4.60	48,871
11 May 2018	47.28	47.27	-0.01	-0.02	48,662
25 Feb 2014	66.25	66.25	0.00	0.00	48,601
18 Feb 2009	49.50	49.50	0.00	0.00	48,547
08 Mar 2023	4.51	4.50	-0.01	-0.22	48,474
03 Sep 2019	54.19	54.46	0.27	0.50	48,380
17 Jun 2016	48.89	50.00	0.01	0.02	48,372
29 Apr 2010	45.05	45.05	0.00	0.00	48,245
04 Oct 2018	47.01	47.00	-0.01	-0.02	48,084
05 Jun 2015	64.25	64.36	0.11	0.17	47,875
05 Jan 2024	4.45	4.44	-0.01	-0.22	47,598
18 May 2007	45.50	45.50	0.00	0.00	47,592
19 Aug 2022	4.61	4.61	0.00	0.00	47,521
20 Oct 2022	4.50	4.50	0.00	0.00	47,111
27 Oct 2010	40.00	38.00	-1.96	-4.90	46,781
03 Jun 2024	4.18	4.18	0.00	0.00	46,353
27 Feb 2020	62.62	62.62	0.00	0.00	46,029
01 Mar 2012	42.06	42.54	0.48	1.14	45,839
08 Apr 2020	48.32	48.00	-0.32	-0.66	45,590
23 Sep 2008	56.99	56.00	-0.99	-1.74	45,503
03 Mar 2023	4.63	4.64	0.01	0.22	45,500
24 Jun 2016	55.10	55.25	-0.50	-0.90	44,926
20 Dec 2021	95.94	97.23	1.29	1.34	44,700
11 Oct 2023	4.89	4.84	-0.05	-1.02	44,551
12 Mar 2015	63.36	63.36	-0.01	-0.02	44,546
20 May 2022	5.00	5.05	0.05	1.00	44,518
21 Apr 2008	52.00	52.57	0.57	1.10	44,507
11 Dec 2017	49.00	49.00	0.00	0.00	44,470
03 Oct 2022	4.71	4.72	0.01	0.21	44,316
04 Mar 2022	106.00	105.98	-0.02	-0.02	44,299
13 Jul 2023	4.87	4.86	-0.01	-0.21	44,299
04 Apr 2008	48.06	48.11	0.05	0.10	44,150
30 Jan 2023	4.49	4.49	0.00	0.00	44,064
22 Jun 2021	81.23	81.30	0.07	0.09	44,000
23 Mar 2010	45.05	45.05	0.00	0.00	43,861
03 Nov 2014	68.54	68.56	0.02	0.03	43,706
23 Jan 2024	4.45	4.44	-0.01	-0.22	43,471
20 Oct 2023	4.69	4.63	-0.06	-1.28	43,295
10 Jul 2013	59.00	59.00	0.00	0.00	43,183
25 Jan 2022	105.92	105.98	0.06	0.06	43,163
05 Mar 2020	62.51	62.99	0.48	0.77	42,832
18 Apr 2023	4.55	4.55	0.00	0.00	42,777
05 Oct 2010	40.50	40.00	-0.48	-1.19	42,560
29 Jun 2018	47.20	47.20	0.00	0.00	42,520
10 Mar 2022	5.99	6.41	0.42	7.01	42,365
25 Apr 2024	4.35	4.35	0.00	0.00	42,346
03 Sep 2012	47.51	47.53	0.01	0.02	42,324
19 Sep 2023	4.96	4.84	-0.12	-2.42	42,164
13 Jan 2006	44.50	44.50	0.00	0.00	42,037
06 May 2008	60.00	60.00	0.00	0.00	41,995
05 Jul 2005	57.01	57.00	-0.01	-0.02	41,872
20 Dec 2023	4.36	4.34	-0.02	-0.46	41,864
21 Nov 2008	50.00	50.00	0.00	0.00	41,800
26 Mar 2013	59.00	59.00	0.00	0.00	41,707
16 Aug 2022	4.82	4.58	-0.24	-4.98	41,527
31 May 2016	48.15	48.16	0.01	0.02	41,299
16 Jul 2024	3.74	3.63	-0.11	-2.94	41,119
07 Apr 2008	48.11	49.50	1.39	2.89	41,100
11 May 2007	45.50	45.50	0.00	0.00	41,086
20 Mar 2023	4.50	4.50	0.00	0.00	41,050
04 Oct 2006	37.10	37.10	0.00	0.00	40,877
18 Feb 2021	61.00	61.93	0.93	1.52	40,770
08 Feb 2023	4.49	4.47	-0.02	-0.45	40,759
07 Nov 2022	4.43	4.43	0.00	0.00	40,615
12 Dec 2008	49.50	49.50	0.00	0.00	40,196
07 May 2013	59.00	59.00	0.00	0.00	40,177
17 Mar 2023	4.49	4.50	0.01	0.22	40,100
06 Oct 2016	52.03	52.00	0.00	0.00	39,836
30 Apr 2024	4.31	4.34	0.03	0.70	39,730
12 Jun 2019	54.95	54.94	-0.01	-0.02	39,712
16 Feb 2022	105.96	105.95	-0.01	-0.01	39,690
10 Mar 2011	41.02	41.03	0.03	0.07	39,592
16 Feb 2018	47.30	47.00	-0.30	-0.63	39,420
09 Jan 2023	4.50	4.70	0.20	4.44	39,420
25 Jun 2024	4.03	4.05	0.02	0.50	39,387
09 Jun 2022	5.23	5.23	0.00	0.00	39,310
11 Feb 2022	105.99	105.95	-0.04	-0.04	39,238
22 Apr 2024	4.37	4.30	-0.07	-1.60	39,050
24 Nov 2011	46.00	46.00	0.00	0.00	39,022
09 May 2013	59.00	59.00	0.00	0.00	38,959
13 Apr 2010	45.05	45.05	0.00	0.00	38,862
01 Jul 2024	4.02	4.02	0.00	0.00	38,846
18 Jan 2023	4.50	4.50	0.00	0.00	38,629
06 Feb 2023	4.49	4.49	0.00	0.00	38,507
30 Apr 2008	56.02	57.02	1.00	1.78	38,322
04 Apr 2022	5.60	5.60	0.00	0.00	38,312
28 Jul 2023	4.95	4.90	-0.05	-1.01	38,158
29 Nov 2005	44.00	45.00	1.00	2.27	38,142
04 Dec 2013	59.15	59.15	0.00	0.00	37,885
06 Feb 2009	49.50	49.50	0.00	0.00	37,875
15 Feb 2013	55.16	55.28	0.03	0.05	37,551
29 Jun 2020	59.49	57.00	-2.49	-4.19	37,515
23 Nov 2005	44.64	44.63	-0.01	-0.02	37,447
04 Jan 2024	4.45	4.45	0.00	0.00	37,402
21 Jun 2017	50.50	50.07	-0.43	-0.85	37,320
26 Jan 2009	49.50	49.50	0.00	0.00	37,289
11 Nov 2022	4.38	4.40	0.02	0.46	37,265
16 Jan 2014	62.00	62.63	1.00	1.61	36,990
09 May 2007	44.60	45.50	0.90	2.02	36,971
13 Nov 2014	68.55	68.55	0.00	0.00	36,715
10 Sep 2013	55.99	56.00	0.00	0.00	36,622
27 Oct 2020	59.00	58.05	-0.95	-1.61	36,539
11 Dec 2008	49.50	49.50	0.00	0.00	36,500
08 Oct 2018	47.04	47.00	-0.04	-0.09	36,376
04 Aug 2023	4.65	4.84	0.19	4.09	36,361
17 May 2022	5.19	5.16	-0.03	-0.58	36,344
11 Sep 2012	47.78	47.55	-0.27	-0.56	36,311
12 Apr 2024	4.36	4.35	-0.01	-0.23	36,150
10 May 2017	51.49	51.49	0.00	0.00	36,090
17 Oct 2022	4.46	4.47	0.01	0.22	36,090
08 May 2014	67.00	67.01	0.01	0.02	35,800
07 Sep 2011	42.05	42.05	0.00	0.00	35,601
09 Jun 2023	4.97	4.71	-0.26	-5.23	35,489
24 Jul 2014	69.49	69.40	-0.03	-0.04	35,443
12 Dec 2017	49.00	49.00	0.00	0.00	35,365
02 Jan 2024	4.38	4.45	0.07	1.60	35,265
11 Apr 2008	50.20	50.36	0.16	0.32	35,224
20 Feb 2015	63.72	63.71	-0.08	-0.13	35,216
28 Aug 2023	4.69	4.67	-0.02	-0.43	35,209
28 Dec 2020	57.00	60.61	3.61	6.33	35,201
21 Jun 2024	4.05	4.06	0.01	0.25	35,182
27 Jan 2023	4.48	4.49	0.01	0.22	35,129
06 Sep 2023	4.56	4.52	-0.04	-0.88	35,013
27 Jun 2024	4.05	4.04	-0.01	-0.25	34,963
10 Jun 2008	64.50	64.50	0.00	0.00	34,921
22 Mar 2024	4.37	4.30	-0.07	-1.60	34,748
13 May 2022	5.16	5.12	-0.04	-0.78	34,731
26 Jul 2022	5.04	5.04	0.00	0.00	34,703
31 Jan 2022	106.00	105.99	-0.01	-0.01	34,668
23 Nov 2007	48.00	48.00	0.00	0.00	34,447
08 Apr 2011	41.05	42.00	0.94	2.29	34,352
16 May 2023	5.09	5.09	0.00	0.00	34,340
08 May 2008	60.00	60.01	0.01	0.02	34,145
01 Oct 2012	48.06	48.10	0.04	0.08	34,070
07 Aug 2015	63.10	63.10	-0.01	-0.02	33,938
08 Jun 2017	51.04	50.75	-0.29	-0.57	33,807
16 Jan 2008	48.00	48.00	0.00	0.00	33,711
10 Apr 2008	50.12	50.20	0.08	0.16	33,565
08 Aug 2006	38.00	38.00	0.00	0.00	33,562
18 Sep 2023	4.98	4.96	-0.02	-0.40	33,532
06 Feb 2007	49.50	50.00	0.50	1.01	33,522
31 Jul 2020	58.00	57.08	-0.92	-1.59	33,347
21 Jun 2023	4.89	4.85	-0.04	-0.82	33,312
03 Oct 2023	4.86	4.86	0.00	0.00	33,119
18 Aug 2020	58.99	58.07	-0.92	-1.56	33,081
28 Jan 2022	106.00	106.00	0.00	0.00	33,076
03 Aug 2020	57.08	57.00	-0.08	-0.14	32,978
25 Nov 2022	4.50	4.50	0.00	0.00	32,805
12 Sep 2013	56.00	56.00	0.00	0.00	32,616
01 Jul 2005	57.00	57.01	0.01	0.02	32,596
30 Jan 2012	40.02	40.06	-0.01	-0.03	32,551
19 Oct 2023	4.68	4.69	0.01	0.21	32,536
21 Feb 2022	105.97	105.96	-0.01	-0.01	32,374
04 Oct 2012	48.29	48.25	0.15	0.31	32,235
10 May 2019	54.92	55.00	0.08	0.15	32,228
03 Jun 2008	64.00	64.10	0.10	0.16	32,228
15 May 2023	5.11	5.09	-0.02	-0.39	32,004
18 Oct 2023	4.68	4.68	0.00	0.00	31,796
30 Jun 2008	65.00	65.00	0.00	0.00	31,660
30 Jul 2012	44.00	45.00	1.02	2.32	31,605
05 Nov 2021	89.95	89.99	0.04	0.04	31,412
06 Jul 2012	43.00	43.00	0.00	0.00	31,390
15 May 2012	46.25	46.25	0.00	0.00	31,222
29 Nov 2018	44.62	44.14	-0.48	-1.08	31,185
16 May 2024	4.20	4.12	-0.08	-1.90	31,096
14 Jun 2023	4.97	4.95	-0.02	-0.40	30,986
25 Jun 2021	80.00	80.56	0.56	0.70	30,923
29 Jun 2023	4.88	4.85	-0.03	-0.61	30,850
17 Sep 2015	62.49	62.50	0.02	0.03	30,835
24 Oct 2023	4.49	4.53	0.04	0.89	30,790
03 Aug 2023	4.85	4.65	-0.20	-4.12	30,614
25 Sep 2018	47.20	47.20	0.00	0.00	30,521
12 Jan 2024	4.42	4.45	0.03	0.68	30,388
08 May 2023	5.01	5.04	0.03	0.60	30,372
24 Jun 2019	55.00	55.01	0.01	0.02	30,323
06 Jul 2023	4.81	4.85	0.04	0.83	30,017
10 Jun 2019	54.94	54.95	0.01	0.02	30,000
20 Apr 2012	46.10	46.25	0.15	0.32	30,000
05 Feb 2024	4.37	4.30	-0.07	-1.60	30,000
14 Feb 2006	44.50	44.50	0.00	0.00	29,905
02 Apr 2024	4.37	4.37	0.00	0.00	29,893
23 Jun 2022	5.18	5.19	0.01	0.19	29,846
03 Jun 2009	49.49	49.10	-0.39	-0.79	29,804
01 May 2024	4.34	4.33	-0.01	-0.23	29,701
31 Oct 2007	48.26	48.25	-0.01	-0.02	29,656
04 Mar 2024	4.38	4.30	-0.08	-1.83	29,543
09 May 2023	5.04	5.08	0.04	0.79	29,514
03 Jun 2016	48.16	48.15	-0.01	-0.02	29,482
02 Nov 2016	51.42	51.00	-0.42	-0.82	29,336
19 Jan 2023	4.50	4.53	0.03	0.67	29,332
27 Mar 2023	4.55	4.55	0.00	0.00	29,148
07 Jul 2020	57.00	59.35	2.35	4.12	29,095
04 Mar 2008	48.00	48.00	0.00	0.00	29,075
23 Jun 2006	40.00	40.00	0.00	0.00	29,048
24 Jun 2008	64.50	64.50	0.00	0.00	29,040
24 Aug 2018	46.95	47.00	0.05	0.11	29,007
03 Nov 2022	4.46	4.45	-0.01	-0.22	28,995
03 May 2023	4.97	4.97	0.00	0.00	28,962
06 Oct 2023	4.92	4.87	-0.05	-1.02	28,909
18 Aug 2021	81.95	82.00	0.05	0.06	28,826
05 Feb 2018	47.50	47.50	0.00	0.00	28,811
09 Jun 2017	50.75	50.75	0.00	0.00	28,781
22 May 2023	5.00	5.00	0.00	0.00	28,671
02 Feb 2024	4.40	4.37	-0.03	-0.68	28,525
09 Jan 2024	4.45	4.45	0.00	0.00	28,472
20 May 2014	67.60	68.00	0.40	0.59	28,431
07 Aug 2013	58.96	58.96	0.00	0.00	28,254
15 May 2020	55.06	55.00	-0.06	-0.11	28,173
12 Aug 2022	4.81	4.58	-0.23	-4.78	28,141
09 Sep 2022	4.72	4.73	0.01	0.21	28,110
25 May 2011	45.05	45.50	0.45	1.00	28,075
01 Oct 2014	68.89	68.53	-0.39	-0.57	28,019
11 Dec 2023	4.44	4.42	-0.02	-0.45	27,990
05 Aug 2016	56.73	55.10	-1.73	-3.05	27,750
04 May 2007	44.90	44.50	-0.40	-0.89	27,677
26 Mar 2015	63.01	63.00	-0.01	-0.02	27,655
02 Aug 2006	38.90	38.49	-0.41	-1.05	27,614
13 Mar 2013	60.00	59.00	-0.99	-1.65	27,600
17 Sep 2021	83.09	82.00	-1.09	-1.31	27,536
25 Jan 2012	42.00	41.99	-0.02	-0.05	27,466
22 Feb 2017	53.00	53.01	0.01	0.02	27,464
06 Apr 2020	46.34	50.25	3.91	8.44	27,362
23 Sep 2014	68.51	68.51	0.00	0.00	27,355
27 Jul 2007	45.50	45.50	0.00	0.00	27,339
05 Jul 2024	4.00	3.95	-0.05	-1.25	27,306
06 Oct 2011	43.51	43.56	0.05	0.12	27,300
09 Feb 2023	4.47	4.48	0.01	0.22	27,244
15 Nov 2023	4.46	4.40	-0.06	-1.35	27,190
25 Sep 2013	56.04	56.11	0.07	0.12	27,122
21 Aug 2014	68.52	68.51	-0.03	-0.04	27,118
03 Mar 2006	44.45	44.00	-0.45	-1.01	27,015
16 Nov 2023	4.40	4.33	-0.07	-1.59	27,000
08 Dec 2010	36.00	36.00	0.00	0.00	26,993
11 May 2023	5.05	5.13	0.08	1.58	26,974
01 Jun 2023	5.00	4.99	-0.01	-0.20	26,845
01 Dec 2017	48.34	48.97	0.63	1.30	26,836
11 Oct 2012	48.26	48.25	-0.01	-0.02	26,666
21 Dec 2023	4.34	4.32	-0.02	-0.46	26,620
02 Oct 2014	68.53	68.50	0.00	0.00	26,589
18 Dec 2023	4.40	4.37	-0.03	-0.68	26,402
10 Jul 2024	3.90	3.95	0.05	1.28	26,303
20 Mar 2024	4.37	4.35	-0.02	-0.46	26,262
07 Feb 2022	106.00	105.99	-0.01	-0.01	26,169
27 May 2008	62.05	63.00	0.95	1.53	26,111
15 Dec 2017	48.09	48.02	-0.07	-0.15	26,060
17 Jul 2023	4.94	4.97	0.03	0.61	26,019
12 Jun 2024	4.16	4.08	-0.08	-1.92	26,002
14 Feb 2022	105.95	105.99	0.04	0.04	25,983
09 May 2024	4.24	4.20	-0.04	-0.94	25,794
09 Oct 2008	53.00	53.00	0.00	0.00	25,695
13 Oct 2022	4.51	4.45	-0.06	-1.33	25,667
12 Dec 2023	4.42	4.44	0.02	0.45	25,653
19 Jan 2009	49.50	49.50	0.00	0.00	25,545
21 Oct 2005	45.01	45.00	-0.01	-0.02	25,534
26 Aug 2015	62.50	62.50	0.00	0.00	25,499
30 Jan 2018	47.50	47.50	0.00	0.00	25,476
20 Oct 2006	37.09	37.10	0.01	0.03	25,431
20 Feb 2018	47.00	47.00	0.00	0.00	25,428
02 Feb 2023	4.50	4.49	-0.01	-0.22	25,399
07 Nov 2023	4.58	4.51	-0.07	-1.53	25,228
19 Oct 2021	82.58	83.55	0.97	1.17	25,195
30 Jun 2023	4.85	4.85	0.00	0.00	25,046
15 Jun 2021	75.00	79.86	4.86	6.48	25,023
01 Mar 2017	53.00	53.00	0.00	0.00	25,000
03 Mar 2017	53.03	53.00	-0.03	-0.06	25,000
21 Aug 2018	46.95	46.99	0.04	0.09	25,000
28 Jun 2010	44.90	44.89	0.89	2.02	25,000
11 Oct 2010	40.00	40.00	0.00	0.00	25,000
13 Jul 2012	43.01	44.00	0.99	2.30	25,000
18 Sep 2015	62.50	62.50	-0.01	-0.02	24,970
09 Oct 2013	56.50	56.51	0.00	0.00	24,903
03 Apr 2020	45.18	46.34	1.16	2.57	24,651
15 Nov 2021	93.63	94.00	0.37	0.40	24,606
17 Sep 2013	56.10	56.01	-0.04	-0.07	24,578
30 Sep 2008	56.00	55.00	-1.00	-1.79	24,559
24 Aug 2017	48.98	48.95	-0.03	-0.06	24,556
12 Jul 2018	47.00	47.00	0.00	0.00	24,475
22 Nov 2023	4.38	4.40	0.02	0.46	24,463
30 Dec 2008	49.50	49.50	0.00	0.00	24,462
09 Aug 2022	4.88	4.77	-0.11	-2.25	24,433
09 Feb 2022	105.99	106.00	0.01	0.01	24,363
23 Mar 2023	4.50	4.51	0.01	0.22	24,361
02 Oct 2023	4.88	4.86	-0.02	-0.41	24,342
21 Oct 2014	68.56	68.56	0.00	0.00	24,257
11 Jun 2008	64.50	64.50	0.00	0.00	24,231
12 Nov 2008	51.00	51.00	0.00	0.00	24,186
06 May 2013	59.00	59.00	0.00	0.00	24,164
29 May 2024	4.19	4.18	-0.01	-0.24	24,146
14 Oct 2022	4.45	4.46	0.01	0.22	24,061
26 Aug 2022	4.74	4.70	-0.04	-0.84	24,023
28 Nov 2012	45.50	45.50	0.00	0.00	23,888
12 Aug 2014	68.50	68.50	0.00	0.00	23,786
01 Mar 2022	106.00	106.00	0.00	0.00	23,779
15 Mar 2013	59.00	59.00	0.00	0.00	23,753
17 Dec 2021	95.19	95.94	0.75	0.79	23,728
22 Apr 2020	49.16	48.60	-0.56	-1.14	23,720
22 May 2007	45.50	45.50	0.00	0.00	23,715
24 Oct 2014	68.55	68.56	0.00	0.00	23,613
17 Feb 2022	105.95	105.99	0.04	0.04	23,611
03 Mar 2016	58.00	57.99	-0.02	-0.03	23,548
21 May 2019	55.07	54.99	-0.08	-0.15	23,526
05 Jun 2024	4.04	4.03	-0.01	-0.25	23,491
13 Apr 2023	4.55	4.55	0.00	0.00	23,485
15 Oct 2014	68.56	68.56	0.08	0.12	23,286
20 Oct 2021	83.55	84.02	0.47	0.56	23,252
16 Oct 2014	68.56	68.56	-0.04	-0.06	23,242
15 Feb 2022	105.99	105.96	-0.03	-0.03	23,153
18 Apr 2012	46.10	46.09	0.10	0.22	23,111
15 Jan 2024	4.45	4.41	-0.04	-0.90	23,097
25 Oct 2005	45.00	45.02	0.02	0.04	23,067
05 May 2020	50.00	50.00	0.00	0.00	23,051
05 Mar 2013	60.01	61.00	0.98	1.63	23,000
09 Nov 2023	4.50	4.50	0.00	0.00	22,970
28 Oct 2005	45.00	45.00	0.00	0.00	22,610
05 Sep 2016	55.15	55.00	-0.05	-0.09	22,607
18 Jun 2024	4.06	4.07	0.01	0.25	22,530
07 Oct 2020	59.05	59.00	-0.05	-0.08	22,512
05 Jul 2022	5.16	5.12	-0.04	-0.78	22,444
21 May 2020	55.00	55.98	0.98	1.78	22,440
04 Jul 2022	5.15	5.16	0.01	0.19	22,403
14 Dec 2021	95.45	94.63	-0.82	-0.86	22,227
14 Aug 2012	46.00	46.17	0.50	1.09	22,175
18 Jul 2022	5.01	5.00	-0.01	-0.20	22,088
16 Apr 2024	4.36	4.30	-0.06	-1.38	22,088
03 May 2016	51.00	50.00	-1.01	-1.98	22,080
07 Apr 2014	66.33	66.33	0.18	0.27	22,018
17 Jan 2023	4.50	4.50	0.00	0.00	21,998
03 Nov 2010	38.00	38.00	0.00	0.00	21,972
12 Mar 2013	61.48	60.00	-1.49	-2.42	21,944
02 Feb 2021	60.94	60.99	0.05	0.08	21,941
09 Jul 2024	3.92	3.90	-0.02	-0.51	21,829
15 Dec 2015	61.66	61.60	-0.06	-0.10	21,828
07 May 2024	4.25	4.25	0.00	0.00	21,765
08 Jan 2008	48.00	48.00	0.00	0.00	21,600
20 Jun 2006	39.86	39.75	-0.11	-0.28	21,552
12 Jun 2007	45.50	45.50	0.00	0.00	21,532
10 Sep 2019	54.45	54.19	-0.26	-0.48	21,528
28 Jul 2008	64.49	64.49	0.00	0.00	21,525
30 Jun 2021	80.00	79.97	-0.03	-0.04	21,494
25 Feb 2022	105.99	106.00	0.01	0.01	21,490
28 May 2019	54.95	54.95	0.00	0.00	21,286
14 Jun 2022	5.23	5.19	-0.04	-0.76	21,258
06 Jan 2023	4.50	4.50	0.00	0.00	21,224
12 May 2021	65.00	66.45	1.45	2.23	21,138
31 Dec 2021	109.33	105.00	-4.33	-3.96	21,069
23 Dec 2005	44.93	45.00	0.07	0.16	21,040
09 Jul 2014	69.60	69.62	-0.09	-0.13	21,020
20 Jun 2023	4.92	4.89	-0.03	-0.61	20,957
22 Aug 2022	4.61	4.66	0.05	1.08	20,775
08 Dec 2023	4.44	4.44	0.00	0.00	20,739
12 Feb 2008	47.85	47.75	-0.10	-0.21	20,654
25 Jul 2023	4.96	4.96	0.00	0.00	20,644
27 Jan 2020	61.51	61.97	0.46	0.75	20,625
17 Apr 2012	46.00	46.10	0.00	0.00	20,588
15 Jan 2013	50.00	49.98	-0.03	-0.06	20,540
01 Jul 2009	49.48	49.40	-0.08	-0.16	20,530
22 Jun 2018	47.20	47.20	0.00	0.00	20,485
26 Jun 2008	64.50	64.48	-0.02	-0.03	20,464
14 Jun 2021	74.75	75.00	0.25	0.33	20,435
17 Oct 2012	48.24	48.23	0.02	0.04	20,422
20 Jun 2024	4.07	4.05	-0.02	-0.49	20,350
05 Jun 2023	4.99	4.92	-0.07	-1.40	20,323
02 Dec 2021	91.41	91.57	0.16	0.18	20,191
21 Apr 2022	5.04	5.22	0.18	3.57	20,140
31 Jan 2012	40.06	40.05	0.02	0.05	20,104
27 Mar 2014	66.31	66.31	0.00	0.00	20,038
26 Oct 2021	85.35	85.04	-0.31	-0.36	20,027
31 Jul 2017	49.01	49.00	-0.01	-0.02	20,025
15 Nov 2005	44.98	44.99	0.01	0.02	20,021
04 Dec 2017	48.97	49.00	0.03	0.06	20,000
15 Jan 2008	48.00	48.00	0.00	0.00	20,000
02 Jun 2011	45.50	46.00	0.50	1.10	20,000
28 Sep 2011	42.08	42.11	0.03	0.07	20,000
27 Mar 2013	59.00	59.00	0.00	0.00	20,000
28 Jan 2016	59.89	59.89	0.00	0.00	20,000
24 Apr 2008	52.65	55.25	2.60	4.94	19,948
26 Feb 2024	4.30	4.37	0.07	1.63	19,845
14 Aug 2007	45.48	45.51	0.03	0.07	19,745
04 Jul 2017	49.99	50.00	0.01	0.02	19,677
20 Jan 2022	106.25	106.14	-0.11	-0.10	19,517
30 Jan 2024	4.45	4.45	0.00	0.00	19,513
06 Jun 2022	5.24	5.23	-0.01	-0.19	19,494
20 May 2016	48.00	47.99	-0.01	-0.02	19,420
01 Feb 2021	60.83	60.94	0.11	0.18	19,398
10 Nov 2016	51.00	50.99	-0.01	-0.02	19,370
09 Aug 2012	46.00	46.00	0.00	0.00	19,328
12 Aug 2008	62.05	62.05	0.00	0.00	19,316
01 Dec 2021	89.92	91.41	1.49	1.66	19,305
05 Jul 2023	4.85	4.81	-0.04	-0.82	19,232
15 Sep 2008	59.75	59.00	-0.75	-1.26	19,225
07 Aug 2023	4.84	4.83	-0.01	-0.21	19,133
03 Nov 2023	4.54	4.59	0.05	1.10	19,098
12 Jul 2016	56.73	56.73	-1.27	-2.19	19,074
28 Dec 2021	104.98	104.90	-0.08	-0.08	19,060
13 Sep 2019	54.45	54.44	-0.01	-0.02	19,000
16 Oct 2023	4.77	4.70	-0.07	-1.47	18,999
13 Jul 2015	64.34	64.33	-0.01	-0.02	18,986
29 Jun 2005	57.00	57.00	0.00	0.00	18,960
12 Mar 2008	48.00	47.99	-0.01	-0.02	18,877
09 May 2011	42.50	42.50	0.00	0.00	18,831
06 Sep 2021	82.02	82.07	0.05	0.06	18,716
04 Oct 2021	82.99	84.71	1.72	2.07	18,612
29 Aug 2008	60.01	60.00	-0.01	-0.02	18,603
19 Jul 2016	56.73	56.73	0.00	0.00	18,600
03 Jan 2023	4.50	4.45	-0.05	-1.11	18,580
25 May 2007	45.50	45.50	0.00	0.00	18,562
02 Sep 2016	55.48	55.15	-0.45	-0.81	18,545
07 Aug 2017	49.00	48.99	-0.01	-0.02	18,491
18 Aug 2022	4.62	4.61	-0.01	-0.22	18,467
15 Dec 2020	57.00	59.17	2.17	3.81	18,458
11 Jun 2015	64.35	64.35	0.00	0.00	18,436
02 Aug 2023	4.90	4.85	-0.05	-1.02	18,399
04 Sep 2007	46.00	46.01	0.01	0.02	18,364
11 Aug 2022	4.78	4.81	0.03	0.63	18,355
19 Aug 2015	63.05	63.02	-0.03	-0.05	18,284
21 Apr 2023	4.56	4.61	0.05	1.10	18,274
03 Feb 2022	105.99	106.00	0.01	0.01	18,240
26 May 2023	5.09	5.15	0.06	1.18	18,229
29 Jan 2020	61.89	61.98	0.09	0.15	18,201
31 Jan 2024	4.45	4.41	-0.04	-0.90	18,181
13 Aug 2014	68.50	68.50	0.00	0.00	18,100
22 Oct 2021	85.00	84.99	-0.01	-0.01	18,089
15 Sep 2022	4.66	4.75	0.09	1.93	18,022
22 Jul 2013	59.00	58.99	-0.01	-0.02	18,005
15 Apr 2024	4.35	4.36	0.01	0.23	17,973
16 Jan 2013	49.98	49.69	-0.02	-0.04	17,972
09 Jan 2009	49.50	49.50	0.00	0.00	17,884
23 Dec 2019	59.70	59.93	0.23	0.39	17,836
21 May 2014	68.00	68.05	0.05	0.07	17,790
07 Dec 2023	4.44	4.44	0.00	0.00	17,713
10 Sep 2008	59.99	59.98	-0.01	-0.02	17,702
07 Sep 2022	4.73	4.74	0.01	0.21	17,603
24 Jul 2008	64.50	64.50	0.00	0.00	17,570
22 Apr 2022	5.22	5.32	0.10	1.92	17,567
03 Jul 2023	4.85	4.81	-0.04	-0.82	17,564
16 Feb 2021	61.00	61.00	0.00	0.00	17,495
03 Jul 2024	4.00	3.96	-0.04	-1.00	17,490
24 May 2012	46.30	46.30	0.00	0.00	17,452
08 Aug 2022	4.89	4.88	-0.01	-0.20	17,443
21 Aug 2012	47.00	47.00	0.00	0.00	17,438
24 Jun 2014	68.88	68.90	0.02	0.03	17,390
18 May 2005	58.51	58.51	0.00	0.00	17,353
18 Jan 2022	106.00	106.02	0.02	0.02	17,320
14 Oct 2021	84.24	83.40	-0.84	-1.00	17,254
27 Jul 2022	5.04	5.06	0.02	0.40	17,221
26 Jul 2023	4.96	4.96	0.00	0.00	17,216
17 Jan 2007	44.00	45.13	1.13	2.57	17,130
08 Dec 2009	44.00	41.99	-0.01	-0.02	17,100
05 Dec 2006	39.27	40.05	0.78	1.99	17,076
21 Jun 2021	81.18	81.23	0.05	0.06	17,061
12 May 2022	5.00	5.16	0.16	3.20	16,962
27 Nov 2014	68.45	68.45	0.03	0.04	16,941
06 Jul 2022	5.12	5.12	0.00	0.00	16,901
01 Dec 2010	36.00	36.00	0.00	0.00	16,837
21 Mar 2013	59.00	59.00	-0.01	-0.02	16,785
29 May 2014	68.20	68.43	0.24	0.35	16,736
26 Jul 2006	39.00	38.96	-0.04	-0.10	16,625
19 Apr 2012	46.09	46.10	0.00	0.00	16,622
13 Apr 2016	54.00	54.00	-0.01	-0.02	16,615
07 Feb 2014	66.25	66.25	0.00	0.00	16,583
17 Jan 2006	44.50	44.50	0.00	0.00	16,511
06 Nov 2023	4.59	4.58	-0.01	-0.22	16,511
28 Jul 2009	49.00	49.00	0.00	0.00	16,480
31 Oct 2011	45.89	45.89	0.00	0.00	16,477
16 May 2022	5.12	5.19	0.07	1.37	16,426
13 Dec 2019	59.70	58.42	-1.28	-2.14	16,403
05 Oct 2012	48.25	48.25	0.00	0.00	16,395
16 Jul 2019	55.10	55.09	-0.01	-0.02	16,356
11 May 2016	49.96	49.58	-0.96	-1.92	16,285
18 Mar 2024	4.39	4.26	-0.13	-2.96	16,262
26 Apr 2024	4.35	4.35	0.00	0.00	16,213
19 Jan 2022	106.02	106.25	0.23	0.22	16,179
18 Nov 2020	57.00	57.00	0.00	0.00	16,168
21 Dec 2018	47.00	47.00	0.00	0.00	16,147
28 Dec 2023	4.44	4.43	-0.01	-0.23	16,099
11 Jul 2007	45.50	45.50	0.00	0.00	16,097
28 Jul 2022	5.06	5.09	0.03	0.59	16,073
28 Oct 2011	45.89	45.89	0.00	0.00	16,063
20 Jan 2011	37.05	39.00	1.95	5.26	16,056
19 Feb 2024	4.25	4.27	0.02	0.47	16,021
04 Feb 2022	106.00	106.00	0.00	0.00	15,994
17 May 2024	4.12	4.04	-0.08	-1.94	15,969
20 Aug 2020	59.00	59.00	0.00	0.00	15,933
02 Jul 2008	65.00	65.00	0.00	0.00	15,933
07 Jan 2009	49.50	49.50	0.00	0.00	15,898
28 Feb 2024	4.37	4.32	-0.05	-1.14	15,777
01 May 2023	4.67	4.86	0.19	4.07	15,760
09 Feb 2017	51.32	52.00	0.68	1.33	15,759
13 Mar 2018	47.50	47.49	-0.01	-0.02	15,756
13 Jul 2020	57.07	57.81	0.74	1.30	15,721
06 Sep 2022	4.72	4.73	0.01	0.21	15,654
09 Jun 2008	64.26	64.50	0.24	0.37	15,625
27 May 2005	58.32	57.76	-0.56	-0.96	15,622
02 Jan 2013	47.01	50.00	2.99	6.36	15,547
17 Jun 2008	64.50	64.50	0.00	0.00	15,534
26 Mar 2021	63.75	63.70	-0.05	-0.08	15,519
17 Mar 2020	60.03	59.00	-1.03	-1.72	15,490
15 Mar 2023	4.48	4.45	-0.03	-0.67	15,455
21 Feb 2024	4.30	4.35	0.05	1.16	15,438
11 Mar 2013	61.50	61.48	-0.02	-0.03	15,399
20 Apr 2020	50.00	49.99	-0.01	-0.02	15,333
04 Mar 2011	41.99	41.02	-0.97	-2.31	15,332
28 Jun 2023	4.86	4.88	0.02	0.41	15,327
06 Jun 2007	45.50	45.50	0.00	0.00	15,319
02 Jun 2017	51.35	51.10	-0.25	-0.49	15,195
05 May 2016	49.99	49.99	-0.01	-0.02	15,150
31 Dec 2013	60.01	60.01	-0.01	-0.02	15,147
23 Jul 2009	49.19	49.00	-0.19	-0.39	15,101
16 Oct 2012	48.25	48.24	-0.02	-0.04	15,015
06 Feb 2020	61.66	62.00	0.34	0.55	15,010
09 Sep 2008	59.99	59.99	0.00	0.00	15,001
16 Aug 2017	48.95	48.95	0.00	0.00	15,000
30 Sep 2005	47.50	47.48	-0.02	-0.04	15,000
28 Apr 2006	39.89	39.75	-0.14	-0.35	15,000
25 Apr 2008	55.25	55.30	0.05	0.09	15,000
14 Jul 2009	49.25	49.24	-0.01	-0.02	15,000
13 Mar 2012	43.02	43.08	0.06	0.14	15,000
29 Jun 2016	55.25	55.30	0.05	0.09	15,000
04 May 2020	50.00	50.00	0.00	0.00	14,994
06 Oct 2010	40.00	40.00	0.00	0.00	14,989
13 Dec 2013	59.16	59.17	0.01	0.02	14,967
19 Sep 2012	48.00	48.00	0.00	0.00	14,961
07 Mar 2022	5.30	5.30	0.00	0.00	14,952
22 Jun 2022	5.12	5.18	0.06	1.17	14,950
11 Aug 2014	68.94	68.50	-0.43	-0.62	14,934
25 Mar 2024	4.30	4.34	0.04	0.93	14,912
08 Oct 2008	53.98	53.00	-0.98	-1.82	14,779
08 Dec 2022	4.50	4.50	0.00	0.00	14,739
22 Sep 2014	68.51	68.51	0.00	0.00	14,628
06 Feb 2012	40.05	40.47	0.46	1.15	14,595
20 Nov 2014	68.50	68.48	-0.02	-0.03	14,590
01 Jun 2016	48.16	48.16	0.00	0.00	14,573
19 Jul 2024	4.10	4.10	0.00	0.00	14,500
26 Feb 2013	58.95	59.01	0.02	0.03	14,463
16 May 2008	61.00	61.02	0.02	0.03	14,454
07 Nov 2007	48.25	48.25	0.00	0.00	14,416
24 Aug 2007	45.62	45.75	0.13	0.28	14,345
07 Jun 2023	4.96	4.97	0.01	0.20	14,293
09 Oct 2007	48.01	48.01	0.00	0.00	14,267
31 Jan 2017	51.40	51.10	-0.30	-0.58	14,243
24 Aug 2022	4.61	4.71	0.10	2.17	14,203
23 Oct 2007	48.25	48.25	0.00	0.00	14,176
13 Feb 2014	66.32	66.25	0.00	0.00	14,150
23 Aug 2018	46.92	46.95	0.03	0.06	14,099
03 Jan 2022	105.00	105.00	0.00	0.00	14,093
06 Jun 2014	68.72	68.75	0.00	0.00	14,088
17 Oct 2006	37.10	37.10	0.00	0.00	14,058
24 Nov 2021	94.27	85.07	-9.20	-9.76	14,030
24 Jul 2023	4.99	4.96	-0.03	-0.60	14,000
23 Dec 2020	57.45	57.03	-0.42	-0.73	13,957
04 Feb 2021	60.05	60.00	-0.05	-0.08	13,955
21 Jul 2023	5.00	4.99	-0.01	-0.20	13,938
27 Sep 2021	82.00	82.00	0.00	0.00	13,849
10 Jan 2011	37.00	37.02	0.02	0.05	13,827
06 Nov 2007	48.25	48.25	0.00	0.00	13,821
17 Jan 2022	106.02	106.00	-0.02	-0.02	13,702
18 Jul 2012	44.00	44.00	0.00	0.00	13,700
20 Nov 2013	59.00	59.01	0.01	0.02	13,699
20 Jul 2012	44.00	44.00	0.00	0.00	13,614
16 Jan 2007	43.26	44.00	0.74	1.71	13,605
23 Jan 2007	46.02	47.17	1.15	2.50	13,580
24 Mar 2015	63.00	63.01	0.01	0.02	13,516
10 Apr 2007	44.97	45.50	0.53	1.18	13,360
28 Nov 2017	48.00	48.00	0.00	0.00	13,328
07 Aug 2012	45.20	45.41	0.30	0.66	13,301
15 May 2024	4.19	4.20	0.01	0.24	13,204
30 Jul 2008	64.49	64.49	0.00	0.00	13,200
23 Mar 2011	41.03	41.02	-0.02	-0.05	13,172
03 Aug 2011	47.98	47.10	-0.88	-1.83	13,113
15 May 2008	60.03	61.00	0.97	1.62	13,080
16 Nov 2007	48.00	48.01	0.01	0.02	13,070
10 Mar 2015	63.39	63.36	-0.02	-0.03	13,027
29 Mar 2012	44.50	44.99	0.50	1.12	13,019
24 Apr 2023	4.61	4.64	0.03	0.65	13,017
21 Jun 2018	47.00	47.20	0.20	0.43	13,009
20 Oct 2014	68.56	68.56	0.00	0.00	13,007
27 Aug 2010	41.00	41.00	0.00	0.00	13,000
23 May 2016	47.99	47.98	-0.01	-0.02	13,000
21 Dec 2012	45.39	45.53	0.62	1.37	12,994
13 Mar 2015	63.36	63.37	0.01	0.02	12,981
19 Sep 2006	37.00	37.00	0.00	0.00	12,951
26 Jan 2011	41.00	41.00	0.00	0.00	12,874
20 Nov 2023	4.27	4.27	0.00	0.00	12,821
08 Nov 2005	45.00	45.00	0.00	0.00	12,805
16 Dec 2022	4.48	4.49	0.01	0.22	12,775
07 Jul 2014	69.25	69.52	0.32	0.46	12,753
05 May 2021	63.88	64.20	0.32	0.50	12,727
23 May 2012	46.29	46.30	0.01	0.02	12,668
20 Jul 2022	4.98	4.99	0.01	0.20	12,498
27 Apr 2007	44.94	44.90	-0.04	-0.09	12,483
18 May 2020	55.00	55.00	0.00	0.00	12,459
05 Jan 2010	45.00	45.00	0.00	0.00	12,400
02 Dec 2014	68.25	68.25	0.00	0.00	12,400
04 Oct 2023	4.86	4.85	-0.01	-0.21	12,380
30 Dec 2016	52.00	52.00	0.00	0.00	12,350
21 May 2013	59.01	59.01	-0.01	-0.02	12,340
23 Sep 2005	48.80	48.00	-0.80	-1.64	12,330
02 Oct 2020	58.18	59.00	0.82	1.41	12,273
19 Sep 2008	58.00	56.99	-1.01	-1.74	12,248
29 Dec 2021	104.90	105.97	1.07	1.02	12,238
20 Jun 2007	45.48	45.43	-0.05	-0.11	12,182
06 Jul 2005	57.00	57.00	0.00	0.00	12,130
18 Nov 2008	50.50	50.00	-0.50	-0.99	12,120
03 Jan 2013	50.00	50.00	0.00	0.00	12,098
06 Sep 2017	48.92	48.92	0.00	0.00	12,065
09 Jul 2008	65.00	65.00	0.00	0.00	12,046
22 Nov 2005	44.96	44.64	-0.32	-0.71	12,045
25 Oct 2006	37.10	37.10	0.00	0.00	12,044
08 Aug 2012	45.41	46.00	0.50	1.10	12,022
11 Oct 2018	47.00	47.00	0.00	0.00	12,000
17 Jun 2024	4.08	4.06	-0.02	-0.49	12,000
22 Aug 2023	4.65	4.65	0.00	0.00	11,998
15 Aug 2022	4.58	4.82	0.24	5.24	11,993
30 Aug 2012	47.40	47.51	0.01	0.02	11,992
14 Mar 2007	47.84	47.00	-0.84	-1.76	11,980
09 Nov 2017	49.50	49.50	0.00	0.00	11,979
30 Jan 2007	47.27	48.03	0.76	1.61	11,920
28 Jun 2016	55.25	55.25	0.00	0.00	11,920
07 Jan 2019	47.00	47.00	0.00	0.00	11,909
26 Sep 2023	4.97	4.86	-0.11	-2.21	11,902
18 Jul 2024	3.51	3.59	0.08	2.28	11,884
16 Mar 2021	63.00	63.07	0.07	0.11	11,875
10 Jul 2023	4.85	4.85	0.00	0.00	11,858
07 Jun 2006	38.06	38.18	0.12	0.32	11,834
29 Sep 2023	4.86	4.88	0.02	0.41	11,827
20 Nov 2007	48.01	48.00	-0.01	-0.02	11,807
24 Apr 2013	59.00	59.00	0.00	0.00	11,769
22 Nov 2010	37.00	37.00	0.00	0.00	11,767
08 Oct 2012	48.25	48.25	0.00	0.00	11,764
14 May 2008	60.03	60.03	0.00	0.00	11,760
25 Jan 2023	4.50	4.49	-0.01	-0.22	11,683
09 Nov 2005	45.00	45.00	0.00	0.00	11,650
17 Jan 2024	4.41	4.40	-0.01	-0.23	11,625
20 Jan 2020	62.00	62.00	0.00	0.00	11,591
29 Jul 2013	58.97	58.98	0.00	0.00	11,577
09 Aug 2023	4.81	4.83	0.02	0.42	11,567
18 Mar 2010	45.05	45.05	0.03	0.07	11,500
29 Sep 2014	68.52	68.53	0.00	0.00	11,500
08 Jul 2016	55.23	56.73	2.77	5.01	11,460
23 Aug 2019	54.95	54.95	0.00	0.00	11,435
13 Jun 2019	54.94	54.95	0.01	0.02	11,430
24 Dec 2021	104.99	104.98	-0.01	-0.01	11,393
18 Jul 2017	49.99	50.00	0.01	0.02	11,381
02 Oct 2012	48.10	48.25	0.15	0.31	11,358
19 Mar 2010	45.05	45.05	0.00	0.00	11,346
12 Dec 2006	40.30	40.40	0.10	0.25	11,342
05 Oct 2021	84.71	84.61	-0.10	-0.12	11,316
06 Sep 2011	42.98	42.05	0.00	0.00	11,299
10 Feb 2014	66.25	66.25	0.00	0.00	11,256
12 May 2011	43.00	45.00	2.00	4.65	11,234
31 May 2012	46.30	46.31	0.01	0.02	11,135
26 Feb 2021	61.18	62.65	1.47	2.40	11,106
11 May 2011	42.50	43.00	0.50	1.18	11,100
04 Jun 2008	64.10	64.17	0.07	0.11	11,092
13 Aug 2010	41.00	41.00	0.00	0.00	11,092
21 May 2021	68.76	67.97	-0.79	-1.15	11,084
30 Jun 2006	40.00	40.00	0.00	0.00	11,074
31 Dec 2018	47.00	47.00	0.00	0.00	11,058
03 Apr 2024	4.37	4.37	0.00	0.00	11,054
27 Apr 2023	4.66	4.70	0.04	0.86	11,048
11 Aug 2017	49.00	49.00	0.00	0.00	11,042
29 Nov 2006	37.50	38.00	0.50	1.33	11,025
15 Aug 2012	46.17	46.50	0.00	0.00	11,025
14 Feb 2012	40.53	42.00	1.47	3.63	11,005
05 Jun 2009	49.10	49.25	0.15	0.31	11,000
31 Oct 2013	57.55	57.65	0.08	0.14	11,000
13 May 2014	67.04	67.50	0.46	0.69	11,000
31 Oct 2014	68.55	68.54	-0.01	-0.02	11,000
13 Dec 2006	40.40	41.00	0.60	1.48	10,993
24 Oct 2008	50.06	50.15	0.09	0.18	10,971
27 Aug 2014	68.50	68.50	0.00	0.00	10,935
08 Jun 2011	46.01	46.94	0.99	2.15	10,925
05 Sep 2022	4.74	4.72	-0.02	-0.42	10,846
26 Sep 2008	56.00	56.00	0.00	0.00	10,808
29 Jul 2019	55.08	55.02	-0.06	-0.11	10,805
09 Mar 2023	4.50	4.59	0.09	2.00	10,802
25 Jan 2018	47.16	47.45	0.29	0.61	10,788
30 Oct 2023	4.68	4.64	-0.04	-0.85	10,784
20 Sep 2017	49.00	49.00	0.00	0.00	10,780
13 Apr 2017	51.66	51.50	-0.16	-0.31	10,711
01 Apr 2019	53.38	53.23	-0.15	-0.28	10,706
21 Oct 2021	84.02	85.00	0.98	1.17	10,618
28 Sep 2023	4.95	4.86	-0.09	-1.82	10,614
07 Dec 2005	45.00	45.00	0.00	0.00	10,588
16 Mar 2012	43.62	43.33	0.00	0.00	10,565
15 Dec 2023	4.40	4.40	0.00	0.00	10,546
06 Feb 2014	66.21	66.25	-0.02	-0.03	10,536
14 Oct 2008	53.00	52.00	-1.00	-1.89	10,491
07 Jul 2008	65.00	65.00	0.00	0.00	10,487
25 Aug 2023	4.69	4.69	0.00	0.00	10,458
14 Dec 2005	45.25	45.00	-0.25	-0.55	10,448
05 Oct 2007	48.01	48.01	0.00	0.00	10,428
07 Mar 2006	44.00	43.99	-0.01	-0.02	10,421
22 Jan 2008	47.99	47.99	0.00	0.00	10,410
16 Jun 2008	64.50	64.50	0.00	0.00	10,409
30 Aug 2016	54.90	55.48	0.60	1.09	10,393
13 Dec 2021	94.00	95.45	1.45	1.54	10,362
23 Aug 2017	48.95	48.98	0.03	0.06	10,345
25 Jul 2022	5.00	5.04	0.04	0.80	10,341
11 May 2010	45.05	45.05	0.00	0.00	10,306
07 Jun 2018	47.21	47.21	0.00	0.00	10,300
06 Sep 2013	55.99	55.99	0.01	0.02	10,300
16 Dec 2005	45.00	45.00	0.00	0.00	10,296
21 Jul 2015	64.33	64.30	-0.03	-0.05	10,275
31 Mar 2011	41.05	41.05	0.03	0.07	10,265
08 Dec 2008	49.50	49.50	0.00	0.00	10,262
09 Dec 2010	36.00	36.00	0.00	0.00	10,250
12 Jun 2015	64.35	64.35	0.00	0.00	10,230
22 Jul 2008	61.04	62.11	1.07	1.75	10,214
09 Mar 2022	5.30	5.99	0.69	13.02	10,200
10 Oct 2013	56.51	56.51	0.01	0.02	10,183
08 Apr 2014	66.33	66.35	0.00	0.00	10,164
16 May 2017	51.48	51.48	0.00	0.00	10,148
12 Jan 2015	68.20	68.18	0.00	0.00	10,135
17 May 2021	66.45	68.76	2.31	3.48	10,105
11 Apr 2022	5.53	5.60	0.07	1.27	10,081
18 Jul 2007	45.50	45.50	0.00	0.00	10,074
27 Nov 2012	45.50	45.50	0.00	0.00	10,074
28 Dec 2015	61.47	61.46	0.00	0.00	10,065
19 Nov 2021	94.05	94.07	0.02	0.02	10,050
02 Jul 2020	57.00	57.00	0.00	0.00	10,040
04 Feb 2020	62.00	61.66	-0.34	-0.55	10,039
24 Jun 2020	59.50	57.21	-2.29	-3.85	10,027
10 Jun 2013	59.00	59.00	0.00	0.00	10,026
23 Apr 2021	64.00	64.00	0.00	0.00	10,006
09 Nov 2018	44.49	46.83	2.34	5.26	10,000
13 Jul 2005	56.83	56.50	-0.33	-0.58	10,000
03 Nov 2006	37.08	37.07	-0.01	-0.03	10,000
22 Aug 2007	45.55	45.62	0.07	0.15	10,000
14 Jan 2009	49.50	49.50	0.00	0.00	10,000
02 Jul 2009	49.40	49.39	-0.01	-0.02	10,000
10 Nov 2009	48.94	47.50	-1.44	-2.94	10,000
10 Jun 2011	47.00	48.00	1.00	2.13	10,000
13 May 2015	63.44	63.49	0.06	0.10	10,000
18 Aug 2016	54.98	54.98	0.00	0.00	10,000
22 Aug 2016	54.96	54.94	-0.01	-0.02	10,000
11 Jun 2021	74.07	74.75	0.68	0.92	10,000
11 Aug 2021	81.15	81.75	0.60	0.74	10,000
13 Aug 2008	62.05	62.00	-0.05	-0.08	9,900
08 Feb 2022	105.99	105.99	0.00	0.00	9,888
01 May 2020	50.00	50.00	0.00	0.00	9,871
22 Jun 2023	4.85	4.86	0.01	0.21	9,820
27 Sep 2019	54.06	54.45	0.39	0.72	9,769
07 Mar 2012	42.62	43.00	0.36	0.84	9,764
09 Jun 2006	38.18	38.56	0.38	1.00	9,724
08 Jul 2005	57.00	56.88	-0.12	-0.21	9,708
28 Mar 2008	47.97	47.97	0.00	0.00	9,651
05 Oct 2022	4.69	4.69	0.00	0.00	9,636
06 May 2019	55.00	54.81	-0.19	-0.35	9,628
05 Jan 2011	37.00	37.00	0.00	0.00	9,616
27 Feb 2008	48.01	48.00	-0.01	-0.02	9,597
02 Feb 2022	105.99	105.99	0.00	0.00	9,577
18 Jul 2023	4.97	4.97	0.00	0.00	9,563
28 Jun 2018	47.20	47.20	0.00	0.00	9,550
15 Apr 2019	53.20	53.09	-0.11	-0.21	9,550
05 Oct 2020	59.00	59.00	0.00	0.00	9,536
02 Mar 2022	106.00	105.90	-0.10	-0.09	9,535
01 Feb 2022	105.99	105.99	0.00	0.00	9,524
28 Jan 2013	51.01	52.00	0.99	1.94	9,500
01 Feb 2008	47.94	47.90	-0.04	-0.08	9,485
13 Jun 2024	4.08	4.08	0.00	0.00	9,479
26 Jun 2024	4.05	4.05	0.00	0.00	9,475
28 Oct 2020	58.05	58.00	-0.05	-0.09	9,463
08 Sep 2022	4.74	4.72	-0.02	-0.42	9,459
21 Sep 2023	4.87	4.98	0.11	2.26	9,394
23 Apr 2009	49.50	49.49	-0.01	-0.02	9,373
22 Feb 2008	48.01	48.01	0.00	0.00	9,336
02 Nov 2007	48.25	48.25	0.00	0.00	9,293
07 Aug 2014	69.00	68.95	-0.05	-0.07	9,247
02 Sep 2005	51.00	50.95	-0.05	-0.10	9,200
14 Jul 2023	4.86	4.94	0.08	1.65	9,200
23 Dec 2016	52.00	52.00	0.00	0.00	9,199
18 Jan 2024	4.40	4.43	0.03	0.68	9,104
25 Jan 2008	47.96	47.96	0.00	0.00	9,072
24 Jan 2020	61.82	61.51	-0.31	-0.50	9,025
03 Jul 2009	49.39	49.39	0.00	0.00	9,024
21 Aug 2007	45.54	45.55	0.01	0.02	9,022
22 Jan 2013	50.00	51.00	1.00	2.00	9,013
06 Feb 2008	47.90	47.89	-0.01	-0.02	9,000
04 Apr 2014	66.32	66.33	0.00	0.00	8,990
29 Aug 2013	56.00	56.00	0.00	0.00	8,970
01 Feb 2017	51.10	51.09	0.00	0.00	8,959
09 Jul 2013	59.00	59.00	0.00	0.00	8,912
29 Jul 2008	64.49	64.49	0.00	0.00	8,901
02 May 2012	46.25	46.24	-0.01	-0.02	8,900
14 Aug 2013	58.95	58.95	-0.06	-0.10	8,890
10 May 2005	55.02	55.69	0.67	1.22	8,887
22 Sep 2006	37.00	37.00	0.00	0.00	8,864
18 Jun 2019	55.00	55.00	0.00	0.00	8,773
28 Mar 2012	44.01	44.50	0.49	1.11	8,769
31 Oct 2018	46.92	46.76	-0.16	-0.34	8,760
28 Jun 2021	80.56	80.00	-0.56	-0.70	8,754
25 Nov 2019	58.00	58.01	0.01	0.02	8,735
23 Jul 2008	62.11	64.50	2.39	3.85	8,727
07 Oct 2011	43.56	43.99	0.44	1.01	8,625
27 Aug 2019	54.50	54.50	0.00	0.00	8,592
11 Sep 2023	4.62	4.65	0.03	0.65	8,591
16 Jun 2016	48.26	48.89	1.74	3.60	8,580
02 Feb 2018	47.49	47.50	0.01	0.02	8,559
20 May 2010	45.05	45.05	0.00	0.00	8,547
16 Feb 2007	49.49	48.50	-0.99	-2.00	8,505
14 Nov 2007	48.00	48.00	0.00	0.00	8,495
17 Jul 2017	49.99	49.99	0.00	0.00	8,486
14 Feb 2024	4.34	4.35	0.01	0.23	8,480
27 Jun 2018	47.20	47.20	0.00	0.00	8,477
22 Dec 2016	52.00	52.00	0.00	0.00	8,455
03 Sep 2021	82.02	82.02	0.00	0.00	8,455
25 Jan 2006	44.47	44.38	-0.09	-0.20	8,436
05 Mar 2008	48.00	48.00	0.00	0.00	8,400
19 Mar 2015	63.37	63.00	-0.37	-0.58	8,382
25 Sep 2007	48.00	48.00	0.00	0.00	8,378
30 Nov 2007	48.00	48.00	0.00	0.00	8,371
01 Feb 2006	44.45	44.44	-0.01	-0.02	8,362
28 Feb 2022	106.00	106.00	0.00	0.00	8,353
22 Dec 2021	104.70	105.08	0.38	0.36	8,336
05 Jul 2012	45.96	43.00	-2.96	-6.44	8,328
11 Apr 2024	4.37	4.36	-0.01	-0.23	8,313
12 Jan 2023	4.70	4.65	-0.05	-1.06	8,282
26 Jul 2021	80.44	80.56	0.12	0.15	8,270
11 Aug 2015	63.09	63.08	-0.01	-0.02	8,262
08 May 2007	44.50	44.60	0.10	0.22	8,189
08 Jul 2022	5.10	5.10	0.00	0.00	8,189
17 Oct 2007	48.25	48.05	-0.20	-0.42	8,186
26 Jul 2016	56.70	56.70	-0.01	-0.02	8,182
06 May 2011	42.50	42.50	0.00	0.00	8,169
19 Nov 2014	68.55	68.50	-0.06	-0.09	8,158
26 Sep 2006	37.00	37.10	0.10	0.27	8,113
13 Nov 2009	47.50	46.49	-0.51	-1.08	8,100
16 Apr 2019	53.09	53.85	0.76	1.43	8,099
22 Oct 2019	54.91	55.00	0.09	0.16	8,055
04 May 2005	54.42	54.70	0.28	0.52	8,049
15 Mar 2016	56.93	56.72	-0.05	-0.09	8,024
29 Nov 2023	4.43	4.42	-0.01	-0.23	8,005
02 Oct 2008	55.00	55.00	0.00	0.00	8,000
04 Feb 2015	67.00	65.27	-1.75	-2.61	7,990
05 Apr 2023	4.55	4.56	0.01	0.22	7,982
17 Jan 2019	47.09	47.06	-0.03	-0.06	7,959
28 Aug 2008	60.00	60.01	0.01	0.02	7,939
09 Apr 2013	59.00	59.00	-0.01	-0.02	7,916
21 Apr 2015	63.10	63.10	0.00	0.00	7,900
07 Nov 2014	68.56	68.55	0.00	0.00	7,894
06 Sep 2005	50.95	50.77	-0.18	-0.35	7,885
12 Feb 2015	63.87	63.75	-0.12	-0.19	7,825
10 May 2024	4.20	4.21	0.01	0.24	7,811
28 Dec 2022	4.50	4.50	0.00	0.00	7,798
26 Nov 2019	58.01	58.06	0.05	0.09	7,776
07 Nov 2008	51.00	51.50	0.50	0.98	7,765
09 May 2008	60.01	60.02	0.01	0.02	7,760
02 Jul 2014	68.95	69.04	0.10	0.14	7,755
27 Mar 2007	46.93	46.50	-0.43	-0.92	7,744
02 Dec 2005	45.00	45.00	0.00	0.00	7,737
20 May 2021	68.76	68.76	0.00	0.00	7,715
10 Oct 2023	4.85	4.89	0.04	0.82	7,711
17 May 2013	59.01	59.01	0.00	0.00	7,700
19 Jan 2007	45.13	46.02	0.89	1.97	7,697
03 Jun 2014	68.43	68.58	0.08	0.12	7,670
07 Oct 2016	52.00	52.00	0.00	0.00	7,668
14 Apr 2020	50.00	50.00	0.00	0.00	7,650
18 Oct 2019	54.91	54.92	0.01	0.02	7,643
24 Jun 2013	59.00	59.00	0.00	0.00	7,642
13 Sep 2023	4.71	4.71	0.00	0.00	7,623
21 Jul 2017	49.98	49.97	-0.01	-0.02	7,553
21 Sep 2017	49.00	48.99	-0.01	-0.02	7,536
24 May 2011	45.00	45.05	0.03	0.07	7,533
18 Feb 2014	66.25	66.27	0.00	0.00	7,505
08 Jul 2011	47.99	47.99	0.00	0.00	7,500
25 Jan 2013	51.00	51.01	0.01	0.02	7,500
26 Sep 2019	54.45	54.06	-0.39	-0.72	7,490
15 Aug 2023	4.51	4.73	0.22	4.88	7,457
12 Oct 2005	45.01	45.01	0.00	0.00	7,456
29 Jan 2008	47.96	47.94	-0.02	-0.04	7,429
18 Mar 2008	47.98	47.98	0.00	0.00	7,380
12 Nov 2021	92.51	93.63	1.12	1.21	7,370
08 Aug 2018	46.95	46.90	-0.05	-0.11	7,330
13 Jul 2007	45.50	45.50	0.00	0.00	7,325
03 Jun 2013	59.00	59.00	0.00	0.00	7,310
14 Jan 2022	106.02	106.02	0.00	0.00	7,256
11 Apr 2013	59.00	59.00	0.01	0.02	7,206
29 May 2007	45.50	45.50	0.00	0.00	7,182
28 Jan 2021	60.44	60.44	0.00	0.00	7,172
10 Oct 2006	37.10	37.10	0.00	0.00	7,164
11 Apr 2014	66.35	66.35	0.00	0.00	7,140
01 Nov 2022	4.50	4.50	0.00	0.00	7,132
04 Jan 2018	48.02	48.16	0.14	0.29	7,130
16 Sep 2014	68.46	68.47	0.04	0.06	7,130
11 Apr 2016	54.73	54.72	-0.05	-0.09	7,124
06 Sep 2019	54.45	54.75	0.30	0.55	7,116
28 Sep 2018	47.05	47.05	0.00	0.00	7,105
25 Sep 2014	68.51	68.52	0.01	0.02	7,093
09 Apr 2019	53.16	53.05	-0.11	-0.21	7,080
14 Jul 2008	65.00	65.00	0.00	0.00	7,072
05 Aug 2022	4.76	4.89	0.13	2.73	7,059
07 Jun 2005	56.00	55.83	-0.17	-0.30	7,054
23 Nov 2017	48.92	48.14	-0.78	-1.59	7,041
23 Jan 2008	47.99	47.96	-0.03	-0.06	7,014
12 May 2008	60.02	60.02	0.00	0.00	7,005
08 Feb 2008	47.89	47.85	-0.04	-0.08	7,002
11 Jun 2019	54.95	54.95	0.00	0.00	7,000
13 Sep 2012	47.55	47.78	0.25	0.53	7,000
23 Aug 2012	47.01	47.04	0.06	0.13	6,992
12 Jun 2017	50.75	50.50	-0.25	-0.49	6,990
03 Jan 2014	60.01	60.00	0.01	0.02	6,980
21 Jun 2006	39.75	40.00	0.25	0.63	6,933
20 Nov 2012	45.50	45.49	0.00	0.00	6,920
23 Jun 2016	54.99	55.10	0.76	1.38	6,916
07 Nov 2006	37.07	37.07	0.00	0.00	6,908
06 May 2021	64.20	65.00	0.80	1.25	6,881
11 Jan 2013	50.00	50.00	0.00	0.00	6,848
18 Sep 2020	58.33	58.69	0.36	0.62	6,845
07 Jun 2016	48.16	48.16	0.00	0.00	6,837
21 Dec 2007	48.00	48.00	0.00	0.00	6,832
01 Dec 2008	49.50	49.00	-0.50	-1.01	6,830
17 Jul 2015	64.30	64.33	0.03	0.05	6,826
06 Jun 2012	46.30	46.30	0.00	0.00	6,805
07 May 2008	60.00	60.00	0.00	0.00	6,787
21 Sep 2018	47.20	47.20	0.00	0.00	6,764
22 Jun 2016	54.99	54.99	-0.01	-0.02	6,752
28 Aug 2007	45.75	46.00	0.25	0.55	6,750
14 Jan 2020	61.52	61.52	0.00	0.00	6,741
12 May 2010	45.05	45.05	0.00	0.00	6,725
02 Mar 2011	41.99	41.99	-0.01	-0.02	6,693
20 May 2019	55.50	55.07	-0.43	-0.77	6,690
31 Jul 2019	54.62	54.98	0.36	0.66	6,675
01 Jun 2010	45.05	45.05	0.00	0.00	6,670
13 Jun 2006	38.56	39.51	0.95	2.46	6,634
08 Mar 2012	43.00	43.02	0.02	0.05	6,628
11 Oct 2016	52.00	52.00	0.00	0.00	6,609
03 Oct 2018	47.04	47.01	-0.03	-0.06	6,591
19 Jul 2012	44.00	44.00	0.00	0.00	6,586
08 Mar 2024	4.39	4.39	0.00	0.00	6,585
24 Oct 2007	48.25	48.25	0.00	0.00	6,518
21 Jun 2016	50.00	54.99	4.99	9.98	6,479
27 Jul 2015	64.30	64.30	0.00	0.00	6,457
21 Nov 2011	46.00	46.00	0.00	0.00	6,425
11 Jul 2019	55.08	54.52	-0.56	-1.02	6,400
29 Apr 2024	4.35	4.31	-0.04	-0.92	6,400
10 Jun 2020	56.08	57.60	1.52	2.71	6,398
10 Jun 2024	4.08	4.18	0.10	2.45	6,375
04 Dec 2018	45.07	45.00	-0.07	-0.16	6,358
13 Sep 2011	42.05	42.05	0.00	0.00	6,358
29 Sep 2006	37.15	37.10	-0.05	-0.14	6,344
12 Dec 2014	68.24	68.24	0.00	0.00	6,333
17 Sep 2020	58.09	58.33	0.24	0.41	6,307
23 May 2024	4.20	4.19	-0.01	-0.24	6,295
16 May 2014	67.52	67.56	0.02	0.03	6,293
13 Feb 2020	62.62	62.50	-0.12	-0.19	6,291
27 Mar 2020	55.62	55.08	-0.54	-0.97	6,285
05 Nov 2008	50.51	50.55	0.04	0.08	6,273
06 Aug 2021	80.94	81.00	0.06	0.07	6,266
11 Nov 2014	68.55	68.55	0.00	0.00	6,260
29 May 2009	49.50	49.49	0.00	0.00	6,250
21 Mar 2024	4.35	4.37	0.02	0.46	6,239
30 Nov 2021	90.98	89.92	-1.06	-1.17	6,208
17 Jun 2021	80.96	80.09	-0.87	-1.07	6,181
04 Jul 2024	3.96	4.00	0.04	1.01	6,179
27 Dec 2023	4.38	4.44	0.06	1.37	6,142
26 Jun 2023	4.86	4.82	-0.04	-0.82	6,135
23 Jun 2017	50.07	50.07	0.00	0.00	6,130
14 Mar 2008	47.99	47.98	-0.01	-0.02	6,130
13 Apr 2011	42.00	42.01	0.00	0.00	6,124
29 Sep 2008	56.00	56.00	0.00	0.00	6,117
21 Sep 2012	48.00	48.00	0.00	0.00	6,113
05 Aug 2008	64.45	64.42	-0.03	-0.05	6,079
30 Aug 2017	48.95	48.92	-0.03	-0.06	6,069
23 May 2007	45.50	45.50	0.00	0.00	6,068
27 Jul 2005	55.90	54.78	-1.12	-2.00	6,055
10 May 2012	46.25	46.25	0.00	0.00	6,040
20 May 2024	4.04	4.19	0.15	3.71	6,036
27 Jan 2012	41.99	40.02	-1.95	-4.64	6,007
23 Feb 2011	42.00	41.99	-0.01	-0.02	6,000
09 Mar 2015	63.43	63.39	-0.04	-0.06	6,000
15 Feb 2016	59.50	59.50	0.01	0.02	6,000
29 Apr 2021	64.54	65.00	0.46	0.71	6,000
06 Jul 2020	57.00	57.00	0.00	0.00	5,976
28 Jul 2017	49.00	49.01	0.01	0.02	5,970
19 Apr 2011	42.01	42.01	0.02	0.05	5,934
22 Feb 2019	48.01	48.16	0.15	0.31	5,931
11 Nov 2008	51.50	51.00	-0.50	-0.97	5,913
27 Mar 2019	54.55	53.96	-0.59	-1.08	5,910
04 Apr 2007	46.20	44.97	-1.23	-2.66	5,902
09 Jan 2015	68.21	68.20	-0.03	-0.04	5,902
24 Jan 2022	106.00	105.92	-0.08	-0.08	5,897
14 May 2012	46.25	46.25	0.00	0.00	5,886
24 Aug 2016	54.95	54.94	0.00	0.00	5,880
20 Dec 2005	45.00	44.95	-0.05	-0.11	5,872
17 Nov 2011	46.00	46.00	0.00	0.00	5,864
27 Aug 2012	47.04	47.40	0.43	0.91	5,858
23 Apr 2014	66.34	66.35	0.01	0.02	5,858
24 Mar 2023	4.51	4.55	0.04	0.89	5,846
17 Feb 2017	53.00	53.00	0.00	0.00	5,844
22 Nov 2016	51.00	50.99	-0.01	-0.02	5,843
03 Dec 2014	68.25	68.25	0.00	0.00	5,807
19 May 2015	64.00	64.00	0.00	0.00	5,771
15 Dec 2021	94.63	95.25	0.62	0.66	5,764
09 May 2019	54.80	54.92	0.12	0.22	5,760
02 Jun 2008	63.27	64.00	0.73	1.15	5,748
07 Sep 2016	55.00	54.99	-0.01	-0.02	5,718
05 Jan 2022	105.08	106.37	1.29	1.23	5,715
19 Nov 2015	61.99	61.98	-0.01	-0.02	5,711
08 Sep 2023	4.60	4.62	0.02	0.43	5,709
02 May 2014	67.00	67.00	0.00	0.00	5,705
13 Mar 2023	4.50	4.51	0.01	0.22	5,699
28 Dec 2017	48.00	48.00	0.00	0.00	5,693
27 May 2022	5.21	5.23	0.02	0.38	5,680
06 Sep 2012	47.54	47.55	0.01	0.02	5,666
31 Mar 2015	63.01	63.00	-0.01	-0.02	5,655
05 Jul 2018	47.19	47.20	0.01	0.02	5,653
16 Jul 2014	69.50	69.50	0.01	0.01	5,645
29 Mar 2011	41.02	41.05	0.00	0.00	5,641
05 Mar 2015	63.48	63.43	-0.02	-0.03	5,624
16 Nov 2012	46.10	45.69	-0.50	-1.09	5,622
14 Dec 2016	51.00	51.00	0.00	0.00	5,584
06 Jan 2022	106.37	106.46	0.09	0.08	5,565
16 Oct 2017	50.50	50.50	0.00	0.00	5,558
14 May 2020	50.00	55.06	5.06	10.12	5,550
20 Feb 2024	4.27	4.30	0.03	0.70	5,550
06 Mar 2012	42.56	42.62	0.08	0.19	5,541
08 Jul 2020	59.35	59.90	0.55	0.93	5,528
09 Jun 2015	64.35	64.35	0.00	0.00	5,509
12 Jun 2023	4.71	4.89	0.18	3.82	5,501
20 Feb 2020	62.12	62.60	0.48	0.77	5,499
21 Sep 2005	49.23	48.80	-0.43	-0.87	5,485
09 Jul 2020	59.90	58.00	-1.90	-3.17	5,484
06 Feb 2013	53.56	53.81	0.28	0.52	5,475
18 Jul 2019	55.08	55.09	0.01	0.02	5,452
26 Aug 2014	68.50	68.50	0.00	0.00	5,449
23 Dec 2021	105.08	104.99	-0.09	-0.09	5,446
06 Mar 2020	62.99	62.99	0.00	0.00	5,430
15 May 2015	63.55	63.85	0.45	0.71	5,411
12 Oct 2007	48.00	48.02	0.02	0.04	5,402
26 Jan 2024	4.40	4.34	-0.06	-1.36	5,391
24 May 2024	4.19	4.18	-0.01	-0.24	5,368
05 Jun 2012	46.30	46.30	0.00	0.00	5,362
03 Jul 2017	50.00	49.99	-0.01	-0.02	5,360
16 Jun 2021	79.86	80.96	1.10	1.38	5,360
07 Jan 2022	106.46	106.43	-0.03	-0.03	5,353
06 Dec 2018	45.00	45.44	0.44	0.98	5,350
12 May 2015	63.43	63.44	0.00	0.00	5,346
13 Jun 2012	46.29	46.29	0.00	0.00	5,336
14 Aug 2008	62.00	61.98	-0.02	-0.03	5,315
10 Mar 2020	62.99	63.00	0.01	0.02	5,274
26 Sep 2018	47.20	47.18	-0.02	-0.04	5,258
04 Feb 2016	59.60	59.60	-0.03	-0.05	5,255
10 Sep 2012	47.69	47.78	0.05	0.10	5,251
09 Oct 2018	47.00	47.01	0.01	0.02	5,240
05 Feb 2015	65.27	64.00	-1.26	-1.93	5,240
03 Dec 2021	91.57	95.58	4.01	4.38	5,231
18 Jul 2008	60.00	61.00	1.00	1.67	5,229
14 Sep 2011	42.05	42.05	0.00	0.00	5,229
28 May 2024	4.20	4.19	-0.01	-0.24	5,217
25 Sep 2008	56.00	56.00	0.00	0.00	5,211
27 Nov 2017	48.00	48.00	0.00	0.00	5,205
16 Oct 2020	58.50	58.00	-0.50	-0.85	5,186
03 Jul 2015	64.30	64.33	0.04	0.06	5,165
06 Feb 2018	47.50	47.50	0.00	0.00	5,151
08 Jun 2005	55.83	55.00	-0.83	-1.49	5,135
16 Aug 2012	46.50	47.00	0.50	1.08	5,135
07 Jan 2015	68.22	68.21	-0.01	-0.02	5,120
12 Nov 2020	57.91	57.37	-0.54	-0.93	5,117
15 Dec 2006	41.00	41.05	0.05	0.12	5,105
18 May 2017	51.48	51.48	0.00	0.00	5,102
20 Jul 2016	56.73	56.73	0.00	0.00	5,101
18 Nov 2009	46.49	45.00	-1.49	-3.20	5,100
28 Nov 2007	48.00	48.00	0.00	0.00	5,095
10 May 2016	49.96	49.96	0.00	0.00	5,095
07 Feb 2012	40.47	40.52	0.02	0.05	5,094
06 Jul 2021	80.03	80.01	-0.02	-0.02	5,089
07 Dec 2011	45.99	45.99	0.00	0.00	5,085
29 Apr 2016	52.21	51.51	-0.71	-1.36	5,083
01 Oct 2018	47.05	47.10	0.05	0.11	5,075
18 Feb 2016	59.47	59.47	0.00	0.00	5,060
29 May 2015	64.10	64.10	0.00	0.00	5,048
29 Jul 2016	56.74	56.73	-0.02	-0.04	5,043
16 Apr 2008	50.65	50.78	0.13	0.26	5,022
14 Jun 2017	50.50	50.50	0.00	0.00	5,010
21 Mar 2018	47.43	47.40	-0.03	-0.06	5,010
25 Oct 2023	4.53	4.55	0.02	0.44	5,004
30 Jun 2017	50.00	50.00	0.00	0.00	5,000
01 Nov 2017	50.00	50.00	0.00	0.00	5,000
02 Mar 2018	47.50	47.34	-0.16	-0.34	5,000
03 Nov 2020	57.57	57.50	-0.07	-0.12	5,000
04 Nov 2020	57.50	57.50	0.00	0.00	5,000
05 Jan 2007	43.05	43.04	-0.01	-0.02	5,000
09 Jan 2007	43.04	43.26	0.22	0.51	5,000
25 Apr 2007	44.95	44.94	-0.01	-0.02	5,000
03 Aug 2007	45.50	45.50	0.00	0.00	5,000
20 Nov 2008	50.00	50.00	0.00	0.00	5,000
20 Jul 2009	49.24	49.20	0.10	0.20	5,000
19 Nov 2010	38.00	37.00	-1.00	-2.63	5,000
26 May 2011	45.50	45.50	0.00	0.00	5,000
03 Dec 2012	45.50	45.51	0.01	0.02	5,000
22 May 2013	59.01	59.00	0.01	0.02	5,000
12 Jun 2013	59.00	59.00	0.00	0.00	5,000
18 Mar 2016	56.72	55.99	-0.71	-1.25	5,000
13 Jul 2016	56.73	56.73	0.00	0.00	5,000
07 Jul 2023	4.85	4.85	0.00	0.00	5,000
07 Oct 2010	40.00	40.00	0.00	0.00	4,968
15 Oct 2013	56.54	57.00	0.47	0.83	4,958
17 Aug 2023	4.75	4.72	-0.03	-0.63	4,955
10 Jun 2021	70.12	74.07	3.95	5.63	4,950
06 Jul 2007	45.41	45.50	0.09	0.20	4,931
08 Aug 2014	68.95	68.94	-0.02	-0.03	4,924
13 Jun 2018	47.16	47.00	-0.16	-0.34	4,914
19 Oct 2007	48.05	48.25	0.20	0.42	4,885
24 May 2021	67.97	67.00	-0.97	-1.43	4,871
17 Aug 2012	47.00	47.00	0.00	0.00	4,865
17 Jan 2014	62.63	63.01	0.01	0.02	4,862
12 Sep 2023	4.65	4.71	0.06	1.29	4,857
29 Jun 2022	5.17	5.17	0.00	0.00	4,847
04 Nov 2008	50.30	50.51	0.25	0.50	4,840
11 Mar 2020	63.00	63.00	0.00	0.00	4,832
10 Jan 2022	106.43	106.49	0.06	0.06	4,819
01 Jul 2020	57.00	57.00	0.00	0.00	4,795
15 Aug 2017	48.99	48.95	-0.04	-0.08	4,770
29 Dec 2020	60.61	60.00	-0.61	-1.01	4,768
28 Nov 2018	45.55	44.62	-0.93	-2.04	4,765
25 Sep 2012	48.00	48.01	0.01	0.02	4,726
15 Feb 2018	47.48	47.30	-0.18	-0.38	4,712
27 Aug 2013	56.01	56.06	-0.01	-0.02	4,663
22 Jul 2005	55.99	55.90	-0.09	-0.16	4,660
15 Mar 2021	62.85	63.00	0.15	0.24	4,654
18 Feb 2022	105.99	105.97	-0.02	-0.02	4,648
07 Jul 2022	5.12	5.10	-0.02	-0.39	4,637
12 Feb 2021	60.10	60.99	0.89	1.48	4,617
23 May 2023	5.00	5.20	0.20	4.00	4,613
02 Dec 2022	4.70	4.71	0.01	0.21	4,584
18 Dec 2012	45.48	45.40	-0.08	-0.18	4,560
05 May 2023	4.99	5.01	0.02	0.40	4,548
26 May 2008	62.00	62.05	0.05	0.08	4,546
02 Mar 2007	48.44	48.00	-0.44	-0.91	4,543
13 May 2010	45.05	45.05	0.00	0.00	4,538
19 May 2014	67.56	67.60	0.06	0.09	4,536
17 Sep 2018	47.19	47.15	-0.04	-0.08	4,531
08 Feb 2018	47.49	47.49	0.00	0.00	4,527
12 Oct 2011	44.00	43.99	-0.02	-0.05	4,512
10 Jul 2014	69.62	69.49	-0.02	-0.03	4,507
30 Jul 2019	55.02	54.62	-0.40	-0.73	4,503
03 Sep 2013	55.99	55.99	0.00	0.00	4,500
31 Jul 2008	64.49	64.45	-0.04	-0.06	4,485
18 Jan 2008	48.00	47.99	-0.01	-0.02	4,477
16 Dec 2021	95.25	95.19	-0.06	-0.06	4,471
17 Apr 2023	4.56	4.55	-0.01	-0.22	4,443
11 Jul 2018	47.00	47.00	0.00	0.00	4,428
30 Oct 2007	48.25	48.26	0.01	0.02	4,378
20 Apr 2007	44.98	44.98	0.00	0.00	4,358
04 Dec 2008	49.00	49.00	0.00	0.00	4,358
04 Sep 2008	60.01	59.99	-0.02	-0.03	4,356
04 Jul 2018	47.19	47.19	0.00	0.00	4,347
05 Sep 2023	4.51	4.56	0.05	1.11	4,328
23 Sep 2011	42.07	42.08	0.02	0.05	4,324
25 Apr 2023	4.64	4.65	0.01	0.22	4,324
24 Jun 2021	80.21	80.00	-0.21	-0.26	4,317
13 Apr 2007	45.90	45.89	-0.01	-0.02	4,260
29 Oct 2019	55.00	55.00	0.00	0.00	4,232
25 Mar 2013	59.00	59.00	0.00	0.00	4,226
24 Jan 2017	51.47	51.44	-0.04	-0.08	4,221
16 Jan 2024	4.41	4.41	0.00	0.00	4,208
16 Aug 2023	4.73	4.75	0.02	0.42	4,202
12 Oct 2010	40.00	40.00	0.00	0.00	4,200
14 Dec 2023	4.42	4.40	-0.02	-0.45	4,200
31 Jul 2014	69.40	69.25	-0.40	-0.58	4,196
08 Sep 2021	82.10	82.05	-0.05	-0.06	4,184
08 Mar 2022	5.30	5.30	0.00	0.00	4,177
26 Jan 2022	105.98	106.00	0.02	0.02	4,163
09 Sep 2021	82.05	82.05	0.00	0.00	4,162
18 Jun 2008	64.50	64.50	0.00	0.00	4,149
18 Oct 2006	37.10	37.09	-0.01	-0.03	4,140
04 Jan 2022	105.00	105.08	0.08	0.08	4,128
11 Aug 2010	41.00	41.00	0.00	0.00	4,122
23 Apr 2013	59.00	59.00	0.00	0.00	4,117
03 Sep 2008	60.00	60.01	0.01	0.02	4,111
23 May 2008	61.07	62.00	0.93	1.52	4,100
15 Apr 2013	59.00	59.00	0.00	0.00	4,099
21 Feb 2019	48.01	48.01	0.00	0.00	4,098
15 Mar 2017	53.00	53.00	0.00	0.00	4,097
04 Jan 2011	37.00	37.00	0.00	0.00	4,090
08 Feb 2021	61.59	60.13	-1.46	-2.37	4,076
09 May 2017	51.49	51.49	0.00	0.00	4,075
09 Jul 2019	55.09	55.08	-0.01	-0.02	4,074
09 Oct 2009	49.49	48.98	-0.02	-0.04	4,070
22 Mar 2023	4.50	4.50	0.00	0.00	4,070
02 Sep 2021	82.01	82.02	0.01	0.01	4,062
07 Jun 2024	4.09	4.08	-0.01	-0.24	4,040
02 Jun 2006	38.01	38.03	0.02	0.05	4,023
03 Oct 2012	48.25	48.29	-0.15	-0.31	4,009
11 Jul 2017	49.98	49.50	-0.48	-0.96	4,007
03 Feb 2020	62.00	62.00	0.00	0.00	4,000
15 Jun 2009	49.23	49.23	0.00	0.00	4,000
12 Jan 2011	37.04	37.05	0.01	0.03	4,000
04 Sep 2012	47.53	47.53	0.01	0.02	4,000
30 Jan 2013	52.00	53.00	1.00	1.92	4,000
15 Aug 2014	68.50	68.51	0.00	0.00	4,000
09 Oct 2015	62.48	62.48	0.00	0.00	4,000
30 Nov 2016	51.00	51.00	0.01	0.02	3,998
12 Jul 2012	43.00	43.01	0.01	0.02	3,993
28 Oct 2015	62.45	62.40	-0.05	-0.08	3,978
15 Jan 2021	58.75	59.00	0.25	0.43	3,975
24 Nov 2016	50.99	50.97	-0.02	-0.04	3,965
02 Mar 2021	62.65	61.86	-0.79	-1.26	3,958
12 Nov 2013	57.67	58.00	0.33	0.57	3,956
18 Jun 2020	58.19	59.55	1.36	2.34	3,953
28 Oct 2013	57.50	57.52	0.02	0.04	3,951
06 Dec 2016	51.00	51.00	0.00	0.00	3,924
23 Jun 2008	64.50	64.50	0.00	0.00	3,911
11 Mar 2008	48.00	48.00	0.00	0.00	3,905
19 Nov 2013	58.00	59.00	1.00	1.72	3,895
21 Nov 2017	49.00	48.94	-0.06	-0.12	3,883
29 Jun 2007	45.40	45.40	0.00	0.00	3,882
12 Jan 2012	45.99	45.37	-0.62	-1.35	3,855
31 May 2005	57.76	57.59	-0.17	-0.29	3,850
02 Sep 2008	60.00	60.00	0.00	0.00	3,838
25 Jul 2012	44.00	44.00	0.00	0.00	3,833
18 Oct 2005	45.00	45.00	0.00	0.00	3,832
07 Feb 2019	47.66	47.66	0.00	0.00	3,825
22 Apr 2008	52.57	52.65	0.08	0.15	3,825
17 Aug 2007	45.51	45.54	0.03	0.07	3,800
20 Apr 2021	63.99	63.95	-0.04	-0.06	3,792
21 Nov 2023	4.27	4.38	0.11	2.58	3,783
17 Jul 2014	69.50	69.50	-0.01	-0.01	3,752
03 Nov 2008	50.26	50.30	0.02	0.04	3,749
14 Aug 2018	46.90	46.90	0.00	0.00	3,743
21 Apr 2021	63.95	63.99	0.04	0.06	3,735
23 Nov 2018	46.80	46.20	-0.60	-1.28	3,734
09 Aug 2021	81.00	81.00	0.00	0.00	3,734
22 Feb 2024	4.35	4.29	-0.06	-1.38	3,732
10 Feb 2022	106.00	105.99	-0.01	-0.01	3,730
16 Apr 2015	63.05	63.05	0.00	0.00	3,718
07 May 2021	65.00	65.00	0.00	0.00	3,714
23 May 2017	51.48	51.45	-0.03	-0.06	3,710
12 Aug 2020	58.00	58.00	0.00	0.00	3,702
17 Jun 2013	59.00	59.00	0.00	0.00	3,699
31 Oct 2019	55.00	55.01	0.01	0.02	3,695
09 Feb 2007	50.00	49.50	-0.50	-1.00	3,694
28 Jun 2022	5.19	5.17	-0.02	-0.39	3,694
06 Nov 2014	68.55	68.56	0.00	0.00	3,689
14 Dec 2010	36.00	36.00	0.00	0.00	3,688
07 Dec 2007	48.00	48.25	0.25	0.52	3,674
03 Feb 2011	41.00	41.01	0.00	0.00	3,667
08 Apr 2008	49.50	50.12	0.62	1.25	3,666
14 Jul 2022	5.03	5.06	0.03	0.60	3,639
11 Nov 2019	56.06	56.06	0.00	0.00	3,636
06 Aug 2008	64.42	64.40	-0.02	-0.03	3,633
15 Jan 2020	61.52	61.56	0.04	0.07	3,623
24 Aug 2015	63.02	63.01	-0.02	-0.03	3,621
01 Jul 2008	65.00	65.00	0.00	0.00	3,602
03 May 2006	39.75	39.33	-0.42	-1.06	3,578
19 Aug 2020	58.07	59.00	0.93	1.60	3,573
04 Jul 2019	55.05	55.08	0.03	0.05	3,571
03 Jun 2005	57.00	56.00	-1.00	-1.75	3,566
30 Dec 2005	44.99	44.95	-0.04	-0.09	3,554
29 Mar 2019	53.34	53.38	0.04	0.07	3,549
08 Mar 2019	52.00	51.34	-0.66	-1.27	3,548
03 May 2017	51.45	51.49	0.04	0.08	3,536
04 Aug 2020	57.00	58.00	1.00	1.75	3,534
28 Oct 2010	38.00	38.00	0.00	0.00	3,530
12 Jan 2022	106.50	106.43	-0.07	-0.07	3,511
19 Apr 2013	59.00	59.00	0.00	0.00	3,500
11 Apr 2007	45.50	45.90	0.40	0.88	3,498
28 Mar 2014	66.31	66.31	0.00	0.00	3,494
26 Nov 2018	46.20	45.97	-0.23	-0.50	3,482
11 Oct 2013	56.51	56.52	0.01	0.02	3,482
25 Nov 2020	57.00	58.62	1.62	2.84	3,476
15 Aug 2008	61.98	61.96	-0.02	-0.03	3,457
27 May 2024	4.18	4.20	0.02	0.48	3,457
10 Aug 2007	45.50	45.48	-0.02	-0.04	3,454
29 Jul 2020	58.00	58.00	0.00	0.00	3,453
22 Sep 2011	42.06	42.07	0.00	0.00	3,450
09 Apr 2021	63.88	64.00	0.12	0.19	3,443
13 May 2013	59.00	59.00	0.00	0.00	3,441
05 Jan 2015	68.25	68.23	-0.02	-0.03	3,430
26 May 2006	38.00	38.00	0.00	0.00	3,408
20 Sep 2005	49.75	49.23	-0.52	-1.04	3,407
02 Nov 2018	46.76	46.75	-0.01	-0.02	3,403
17 Nov 2008	51.00	50.50	-0.50	-0.98	3,402
15 Aug 2013	58.95	58.94	0.05	0.08	3,400
16 Oct 2007	48.02	48.25	0.23	0.48	3,391
26 Feb 2018	47.29	47.32	0.03	0.06	3,390
08 Feb 2024	4.39	4.40	0.01	0.23	3,388
23 May 2018	47.30	47.47	0.17	0.36	3,381
09 Mar 2012	43.02	43.02	0.00	0.00	3,372
04 Jun 2014	68.58	68.58	0.00	0.00	3,371
08 Oct 2020	59.00	59.00	0.00	0.00	3,366
05 Apr 2012	45.00	45.00	0.00	0.00	3,350
02 Nov 2017	50.00	49.99	-0.01	-0.02	3,331
11 Feb 2019	47.58	47.99	0.41	0.86	3,326
08 Mar 2013	61.50	61.50	0.01	0.02	3,317
18 Jan 2018	48.00	48.00	0.00	0.00	3,305
09 Mar 2018	47.50	47.50	0.00	0.00	3,301
04 Jul 2023	4.81	4.85	0.04	0.83	3,275
27 May 2015	64.05	64.10	0.05	0.08	3,262
26 Apr 2013	59.00	59.00	0.00	0.00	3,258
27 Jun 2016	55.25	55.25	0.00	0.00	3,250
12 Apr 2012	46.00	46.00	0.00	0.00	3,243
13 Nov 2015	62.00	61.99	-0.01	-0.02	3,240
13 Apr 2015	63.06	63.05	-0.01	-0.02	3,221
07 Feb 2020	62.00	62.00	0.00	0.00	3,219
31 Jan 2019	47.35	47.22	-0.13	-0.27	3,213
26 Oct 2018	46.92	46.92	0.00	0.00	3,191
05 Feb 2019	47.49	47.49	0.00	0.00	3,188
14 Aug 2017	49.00	48.99	-0.01	-0.02	3,173
02 Sep 2015	62.49	62.49	0.01	0.02	3,170
12 May 2016	49.58	48.95	-0.06	-0.12	3,170
04 May 2017	51.49	51.48	-0.01	-0.02	3,166
28 May 2013	59.01	59.00	-0.01	-0.02	3,163
18 Feb 2013	55.28	55.39	0.02	0.04	3,162
26 Oct 2017	48.99	49.00	0.01	0.02	3,158
17 Oct 2018	47.00	46.93	-0.07	-0.15	3,153
30 Apr 2019	54.03	55.00	0.97	1.80	3,150
02 Dec 2008	49.00	49.00	0.00	0.00	3,150
06 Nov 2013	57.65	57.67	0.02	0.04	3,150
31 Oct 2012	48.22	48.20	-0.01	-0.02	3,140
28 May 2014	68.10	68.20	0.16	0.24	3,140
24 Feb 2015	63.64	63.60	-0.04	-0.06	3,140
28 Mar 2011	41.02	41.02	0.00	0.00	3,133
03 Jun 2020	57.99	51.22	-6.77	-11.67	3,125
15 Sep 2020	59.00	58.58	-0.42	-0.71	3,125
10 Jun 2010	45.05	45.00	-0.05	-0.11	3,125
02 May 2011	42.02	42.50	0.48	1.14	3,125
20 Aug 2014	68.51	68.52	0.02	0.03	3,115
25 Mar 2021	63.57	63.75	0.18	0.28	3,108
07 Apr 2020	50.25	48.32	-1.93	-3.84	3,105
17 Aug 2021	82.00	81.95	-0.05	-0.06	3,104
16 Sep 2013	56.02	56.10	0.02	0.04	3,103
15 Jan 2019	47.06	47.09	0.03	0.06	3,100
20 Apr 2023	4.60	4.56	-0.04	-0.87	3,100
22 Dec 2020	58.00	57.45	-0.55	-0.95	3,083
25 Aug 2009	49.50	49.50	0.00	0.00	3,065
12 Apr 2013	59.00	59.00	0.00	0.00	3,060
09 May 2012	46.25	46.25	0.00	0.00	3,058
11 Sep 2018	47.01	47.01	0.00	0.00	3,050
12 Jul 2021	80.42	81.06	0.64	0.80	3,047
15 Jan 2014	60.60	62.00	1.38	2.28	3,035
16 Nov 2017	49.50	49.50	0.00	0.00	3,025
25 Oct 2017	49.00	48.99	-0.01	-0.02	3,015
11 Sep 2017	48.93	48.92	-0.01	-0.02	3,009
30 Nov 2005	45.00	45.00	0.00	0.00	3,009
19 Apr 2017	51.50	51.48	-0.02	-0.04	3,000
13 Jul 2018	47.00	46.99	-0.01	-0.02	3,000
08 May 2020	50.00	50.00	0.00	0.00	3,000
04 Aug 2008	64.45	64.45	0.00	0.00	3,000
07 Sep 2010	41.00	41.00	0.00	0.00	3,000
24 Dec 2010	37.85	37.00	-0.85	-2.25	3,000
05 Jul 2013	59.00	59.00	0.00	0.00	3,000
01 Oct 2013	56.11	56.46	0.39	0.70	3,000
25 Nov 2016	50.97	50.99	0.02	0.04	3,000
18 Jan 2017	51.50	51.48	-0.02	-0.04	3,000
03 May 2021	64.13	63.97	-0.16	-0.25	3,000
04 Aug 2021	80.16	80.11	-0.05	-0.06	2,988
25 May 2018	47.50	47.44	-0.06	-0.13	2,987
05 Aug 2020	58.00	58.00	0.00	0.00	2,971
30 Jul 2020	58.00	58.00	0.00	0.00	2,962
28 Jul 2014	69.41	69.41	0.00	0.00	2,958
11 May 2005	55.69	55.81	0.12	0.22	2,956
21 Jun 2010	45.00	45.00	0.00	0.00	2,953
15 Jul 2020	58.00	57.98	-0.02	-0.03	2,952
03 Mar 2015	63.57	63.48	-0.12	-0.19	2,935
30 Aug 2021	82.99	82.01	-0.98	-1.18	2,931
16 Nov 2021	94.00	95.58	1.58	1.68	2,925
17 Sep 2019	54.40	54.43	0.03	0.06	2,924
10 Oct 2007	48.01	48.00	-0.01	-0.02	2,900
20 Jan 2015	68.10	68.05	-0.05	-0.07	2,897
30 Jun 2016	55.30	55.26	-0.05	-0.09	2,892
23 Mar 2018	47.40	47.40	0.00	0.00	2,877
02 Aug 2012	45.05	45.13	0.08	0.18	2,875
14 Apr 2015	63.05	63.05	0.00	0.00	2,868
14 Feb 2018	47.49	47.48	-0.01	-0.02	2,866
03 May 2005	54.00	54.42	0.42	0.78	2,860
01 Sep 2009	49.50	49.50	0.00	0.00	2,856
10 Jun 2015	64.35	64.35	0.00	0.00	2,855
02 Oct 2007	48.00	48.01	0.01	0.02	2,854
05 Feb 2013	53.00	53.56	0.63	1.19	2,852
23 Jan 2018	47.77	47.53	-0.24	-0.50	2,826
17 Jan 2018	47.69	48.00	0.31	0.65	2,822
09 Jan 2018	48.16	48.02	-0.14	-0.29	2,818
23 Jan 2020	62.00	61.82	-0.18	-0.29	2,813
24 Aug 2020	58.48	58.75	0.27	0.46	2,809
04 Mar 2021	62.50	63.00	0.50	0.80	2,800
16 May 2019	57.00	55.50	-1.50	-2.63	2,792
19 Feb 2021	61.93	62.39	0.46	0.74	2,791
25 Nov 2011	46.00	46.00	0.00	0.00	2,775
30 Jun 2015	64.34	64.30	-0.04	-0.06	2,775
21 Aug 2020	59.00	58.48	-0.52	-0.88	2,773
06 May 2016	49.99	49.97	-0.01	-0.02	2,760
19 May 2006	39.00	39.00	0.00	0.00	2,758
05 Oct 2018	47.00	47.04	0.04	0.09	2,735
09 Oct 2014	68.50	68.52	0.00	0.00	2,734
12 Oct 2017	50.50	50.50	0.00	0.00	2,733
21 Jan 2020	62.00	62.00	0.00	0.00	2,727
22 Jun 2010	45.00	44.90	-0.10	-0.22	2,723
16 Oct 2018	47.00	47.00	0.00	0.00	2,720
15 Apr 2021	64.00	63.96	-0.04	-0.06	2,710
21 Aug 2019	54.95	54.94	-0.01	-0.02	2,708
11 Mar 2021	62.00	62.80	0.80	1.29	2,701
13 Aug 2021	81.75	81.75	0.00	0.00	2,690
30 Nov 2017	48.00	48.34	0.34	0.71	2,683
05 Jun 2014	68.58	68.72	0.17	0.25	2,681
08 Jan 2014	60.00	60.02	0.01	0.02	2,678
05 Feb 2021	60.00	61.59	1.59	2.65	2,665
03 Dec 2013	59.19	59.15	0.00	0.00	2,663
21 Jul 2006	39.35	39.00	-0.35	-0.89	2,655
26 Apr 2021	64.00	64.00	0.00	0.00	2,650
23 Apr 2019	53.10	54.00	0.90	1.69	2,629
21 Jun 2012	46.29	46.00	-0.29	-0.63	2,623
26 Nov 2009	45.00	44.00	-1.00	-2.22	2,620
17 Jun 2014	68.84	68.90	0.05	0.07	2,613
05 Nov 2015	62.39	62.11	-0.39	-0.62	2,610
06 Aug 2015	63.10	63.10	0.00	0.00	2,608
12 Dec 2012	45.52	45.51	-0.01	-0.02	2,606
16 Sep 2022	4.75	4.80	0.05	1.05	2,603
20 Aug 2018	46.94	46.95	0.01	0.02	2,600
31 Dec 2014	68.25	68.25	0.00	0.00	2,591
22 Aug 2008	61.65	61.45	-0.20	-0.32	2,574
10 Jan 2006	44.50	44.51	0.01	0.02	2,551
11 Nov 2005	45.00	44.98	-0.02	-0.04	2,550
03 Aug 2010	44.87	42.98	-0.01	-0.02	2,546
02 Mar 2017	53.00	53.03	0.03	0.06	2,535
01 Feb 2018	47.49	47.49	0.00	0.00	2,532
30 Dec 2015	61.45	61.45	0.00	0.00	2,530
01 Oct 2021	82.50	82.99	0.49	0.59	2,523
17 Aug 2010	41.00	41.00	0.00	0.00	2,521
15 May 2017	51.45	51.48	0.03	0.06	2,496
07 Jun 2019	54.93	54.94	0.01	0.02	2,487
04 Apr 2018	47.40	47.01	-0.39	-0.82	2,482
02 May 2016	51.51	51.00	-0.50	-0.97	2,480
21 Apr 2020	49.99	49.16	-0.83	-1.66	2,478
17 Aug 2018	46.91	46.94	0.03	0.06	2,475
13 Jul 2009	49.39	49.25	-0.14	-0.28	2,470
22 Aug 2018	46.99	46.92	-0.07	-0.15	2,468
26 May 2020	63.00	58.98	-4.02	-6.38	2,460
21 Jul 2009	49.20	49.19	-0.01	-0.02	2,459
10 Sep 2020	58.50	58.64	0.14	0.24	2,452
21 Dec 2021	97.23	104.70	7.47	7.68	2,451
14 Jun 2005	55.00	54.89	-0.11	-0.20	2,442
08 Jun 2015	64.36	64.35	-0.01	-0.02	2,424
07 Aug 2020	58.00	58.00	0.00	0.00	2,419
19 Feb 2020	62.10	62.12	0.02	0.03	2,415
25 Aug 2015	63.01	62.50	-0.50	-0.79	2,410
08 Nov 2017	49.50	49.50	0.00	0.00	2,400
23 Oct 2012	48.23	48.23	-0.02	-0.04	2,400
19 Feb 2010	45.00	45.00	0.00	0.00	2,393
18 Oct 2013	57.00	57.26	0.25	0.44	2,393
01 Apr 2020	51.75	44.95	-6.80	-13.14	2,390
14 Apr 2008	50.36	50.61	0.25	0.50	2,388
20 May 2008	61.01	61.05	0.04	0.07	2,386
20 Feb 2017	53.00	53.00	0.00	0.00	2,377
12 Sep 2011	42.05	42.05	0.00	0.00	2,375
07 Apr 2021	63.99	63.88	-0.11	-0.17	2,370
21 May 2015	64.01	64.00	-0.01	-0.02	2,362
15 Oct 2018	47.00	47.00	0.00	0.00	2,355
13 Jun 2007	45.50	45.49	-0.01	-0.02	2,355
25 Oct 2013	57.38	57.50	0.12	0.21	2,345
07 Mar 2018	47.61	47.50	-0.11	-0.23	2,344
09 Feb 2018	47.49	47.49	0.00	0.00	2,343
30 Jan 2020	61.98	62.00	0.02	0.03	2,343
17 Jul 2018	47.00	46.95	-0.05	-0.11	2,341
21 Apr 2011	42.01	42.03	0.01	0.02	2,337
09 Jun 2021	70.03	70.12	0.09	0.13	2,334
23 Mar 2020	58.96	58.00	-0.96	-1.63	2,330
23 Jul 2021	80.60	80.44	-0.16	-0.20	2,319
06 Aug 2020	58.00	58.00	0.00	0.00	2,316
09 Sep 2020	58.25	58.50	0.25	0.43	2,315
10 Aug 2020	58.00	58.00	0.00	0.00	2,307
13 Jan 2010	45.00	45.00	0.00	0.00	2,305
10 Nov 2017	49.50	49.50	0.00	0.00	2,303
26 Aug 2020	58.05	60.00	1.95	3.36	2,302
05 Jun 2020	57.60	54.99	-2.61	-4.53	2,301
21 Aug 2013	58.93	58.94	0.01	0.02	2,301
08 Nov 2018	45.00	44.49	-0.51	-1.13	2,300
17 Mar 2014	66.32	66.30	-0.02	-0.03	2,300
14 Aug 2020	59.97	60.00	0.03	0.05	2,297
09 Mar 2010	45.05	45.05	0.00	0.00	2,297
12 Sep 2008	59.98	59.75	-0.23	-0.38	2,290
31 Jan 2014	65.16	65.20	0.04	0.06	2,288
23 Sep 2020	58.05	58.88	0.83	1.43	2,286
23 Jan 2012	45.37	42.00	-3.37	-7.43	2,286
23 Jul 2020	57.90	57.96	0.06	0.10	2,280
17 Aug 2020	60.00	58.99	-1.01	-1.68	2,270
04 Jun 2024	4.18	4.04	-0.14	-3.35	2,269
25 Oct 2021	84.99	85.35	0.36	0.42	2,263
08 Mar 2018	47.50	47.50	0.00	0.00	2,255
17 Jul 2020	58.00	58.00	0.00	0.00	2,255
29 Jul 2005	54.78	54.48	-0.30	-0.55	2,255
10 Jun 2009	49.25	49.23	-0.02	-0.04	2,250
25 May 2021	67.00	69.19	2.19	3.27	2,250
11 Mar 2019	51.34	50.00	-1.34	-2.61	2,248
08 Feb 2010	45.00	45.00	0.00	0.00	2,229
05 Mar 2010	45.00	45.05	0.04	0.09	2,228
01 Jul 2021	79.97	80.00	0.03	0.04	2,228
11 May 2012	46.25	46.25	0.00	0.00	2,225
25 Jul 2008	64.50	64.49	-0.01	-0.02	2,222
19 Jul 2018	47.00	47.00	0.00	0.00	2,221
16 Sep 2020	58.58	58.09	-0.49	-0.84	2,216
03 Sep 2020	59.50	59.50	0.00	0.00	2,210
31 Jul 2018	46.95	46.90	-0.05	-0.11	2,208
28 May 2020	58.98	58.12	-0.86	-1.46	2,207
07 Nov 2018	46.75	45.00	-1.75	-3.74	2,200
11 Oct 2006	37.10	37.10	0.00	0.00	2,200
27 Jul 2021	80.56	80.51	-0.05	-0.06	2,189
05 May 2015	63.42	63.43	0.01	0.02	2,181
26 Jul 2010	44.87	44.87	-1.79	-4.00	2,179
30 Aug 2006	37.48	37.00	-0.48	-1.28	2,151
24 Apr 2007	44.98	44.95	-0.03	-0.07	2,149
29 Oct 2014	68.55	68.55	0.00	0.00	2,134
03 Jul 2013	59.00	59.00	0.00	0.00	2,126
14 Jan 2014	60.55	60.60	0.06	0.10	2,125
15 Jul 2005	56.50	56.10	-0.40	-0.71	2,120
22 Feb 2021	62.39	63.00	0.61	0.98	2,117
03 Apr 2007	46.50	46.20	-0.30	-0.64	2,106
05 Dec 2017	49.00	48.95	-0.05	-0.10	2,100
02 May 2018	47.40	47.40	0.00	0.00	2,100
07 Sep 2018	47.00	47.01	0.01	0.02	2,100
06 Nov 2009	49.00	48.94	-0.05	-0.10	2,100
23 Feb 2012	42.00	42.01	0.01	0.02	2,100
08 Nov 2021	89.99	90.01	0.02	0.02	2,093
20 Apr 2010	45.05	45.05	0.00	0.00	2,092
22 Oct 2013	57.27	57.32	0.05	0.09	2,090
28 Aug 2018	47.00	47.00	0.00	0.00	2,085
13 Dec 2005	45.25	45.25	0.00	0.00	2,082
27 Aug 2009	49.50	49.50	0.00	0.00	2,079
04 Jul 2008	64.99	65.00	0.01	0.02	2,076
15 Oct 2021	83.40	82.54	-0.86	-1.03	2,075
27 Oct 2017	49.00	49.00	0.00	0.00	2,062
06 Apr 2021	63.91	63.99	0.08	0.13	2,061
14 Dec 2012	45.51	45.48	-0.01	-0.02	2,042
10 Dec 2018	46.00	46.00	0.00	0.00	2,041
02 Jun 2016	48.16	48.16	0.00	0.00	2,036
17 Dec 2014	68.05	68.00	0.00	0.00	2,033
03 Mar 2020	62.62	62.51	-0.11	-0.18	2,029
09 Dec 2020	57.01	57.00	-0.01	-0.02	2,027
17 Nov 2021	95.58	94.51	-1.07	-1.12	2,025
28 Aug 2019	54.50	54.50	0.00	0.00	2,018
07 Mar 2008	48.00	48.00	0.00	0.00	2,016
17 Apr 2018	47.28	47.41	0.13	0.27	2,014
13 Feb 2015	63.75	63.75	0.00	0.00	2,010
30 Nov 2012	45.50	45.50	0.00	0.00	2,005
05 May 2017	51.48	51.49	0.01	0.02	2,003
15 Feb 2017	52.00	53.00	1.00	1.92	2,000
29 Oct 2018	46.92	46.92	0.00	0.00	2,000
09 Apr 2020	48.00	50.00	2.00	4.17	2,000
12 Oct 2020	59.21	59.03	-0.18	-0.30	2,000
09 Aug 2006	38.00	38.00	0.00	0.00	2,000
13 May 2008	60.02	60.03	0.01	0.02	2,000
28 Aug 2009	49.50	49.50	0.00	0.00	2,000
14 Oct 2010	40.00	40.00	0.00	0.00	2,000
15 May 2013	59.00	59.00	0.00	0.00	2,000
29 Oct 2013	57.52	57.55	0.03	0.05	2,000
10 Jan 2014	60.02	60.55	0.54	0.90	2,000
22 Jan 2014	63.03	63.70	0.67	1.06	2,000
04 Feb 2014	65.20	65.33	0.13	0.20	2,000
23 Jun 2014	68.95	68.88	-0.07	-0.10	2,000
05 Aug 2014	69.25	69.00	0.00	0.00	2,000
26 Nov 2014	68.45	68.45	0.00	0.00	2,000
20 Nov 2015	61.98	61.97	-0.01	-0.02	2,000
11 Nov 2021	92.95	92.51	-0.44	-0.47	2,000
05 Jun 2007	45.50	45.50	0.00	0.00	1,990
05 Nov 2020	57.50	57.00	-0.50	-0.87	1,986
16 Jul 2015	64.33	64.30	-0.03	-0.05	1,974
28 Aug 2015	62.50	62.50	0.00	0.00	1,958
19 May 2017	51.48	51.48	0.00	0.00	1,950
20 Jun 2008	64.50	64.50	0.00	0.00	1,934
08 Dec 2006	40.06	40.30	0.24	0.60	1,931
07 Dec 2016	51.00	51.00	0.00	0.00	1,930
15 Jan 2018	47.50	47.69	0.19	0.40	1,916
10 Dec 2014	68.25	68.25	-0.01	-0.02	1,915
23 Jun 2021	81.30	80.21	-1.09	-1.34	1,909
01 Mar 2019	52.00	52.00	0.00	0.00	1,900
06 Jan 2017	52.00	52.00	0.00	0.00	1,900
27 Jan 2021	60.47	60.44	-0.03	-0.05	1,900
09 Jun 2010	45.05	45.05	0.00	0.00	1,899
19 Mar 2014	66.30	66.30	0.00	0.00	1,898
22 Jul 2014	69.49	69.49	0.00	0.00	1,894
22 Jan 2018	48.00	47.77	-0.23	-0.48	1,890
23 May 2019	54.99	54.75	-0.24	-0.44	1,889
22 Jul 2019	55.09	55.08	-0.01	-0.02	1,888
25 May 2005	58.51	58.32	-0.19	-0.32	1,888
03 Aug 2021	80.47	80.16	-0.31	-0.39	1,887
17 Feb 2006	44.50	44.49	-0.01	-0.02	1,871
21 Feb 2020	62.60	62.55	-0.05	-0.08	1,862
01 Mar 2016	59.00	58.00	-1.00	-1.70	1,860
23 May 2014	68.05	68.07	0.02	0.03	1,858
15 Dec 2014	68.24	68.24	0.00	0.00	1,840
22 Apr 2010	45.05	45.05	0.00	0.00	1,839
11 Oct 2017	50.49	50.50	0.01	0.02	1,831
23 Feb 2017	53.01	53.00	-0.01	-0.02	1,827
18 Jun 2015	64.35	64.35	0.00	0.00	1,822
05 Apr 2019	53.31	53.19	-0.12	-0.23	1,821
28 Sep 2012	48.03	48.06	0.03	0.06	1,820
10 Nov 2023	4.50	4.49	-0.01	-0.22	1,819
25 Jun 2018	47.20	47.20	0.00	0.00	1,818
25 Oct 2012	48.23	48.24	0.00	0.00	1,818
04 Jan 2019	47.00	47.00	0.00	0.00	1,810
21 Feb 2017	53.00	53.00	0.00	0.00	1,808
09 Sep 2019	54.75	54.45	-0.30	-0.55	1,802
22 Mar 2017	53.00	53.00	0.00	0.00	1,800
14 Mar 2018	47.49	47.44	-0.05	-0.11	1,793
16 Apr 2014	66.35	66.35	0.00	0.00	1,791
31 May 2019	54.95	54.95	0.00	0.00	1,790
08 Jan 2013	50.00	50.00	0.00	0.00	1,790
07 Jan 2011	37.00	37.00	0.00	0.00	1,773
09 Feb 2010	45.00	45.00	0.00	0.00	1,771
25 Jul 2017	49.97	49.96	-0.01	-0.02	1,765
07 Jun 2011	46.00	46.01	46.01	0.00	1,764
07 Sep 2020	59.00	59.01	0.01	0.02	1,760
22 Feb 2023	4.50	4.63	0.13	2.89	1,760
18 May 2015	63.85	64.00	0.00	0.00	1,758
10 Mar 2014	66.25	66.25	0.00	0.00	1,757
29 Jan 2021	60.44	60.83	0.39	0.65	1,750
03 Dec 2018	44.14	45.07	0.93	2.11	1,748
26 Feb 2014	66.25	66.25	0.00	0.00	1,738
11 Aug 2006	38.00	37.85	-0.15	-0.40	1,735
15 Apr 2020	50.00	50.00	0.00	0.00	1,733
12 Mar 2014	66.30	66.32	0.02	0.03	1,733
27 Jun 2007	45.40	45.40	0.00	0.00	1,729
11 Nov 2020	57.40	57.91	0.51	0.89	1,726
30 Nov 2020	57.00	58.73	1.73	3.04	1,725
13 Mar 2017	53.00	53.00	0.00	0.00	1,721
17 Sep 2014	68.47	68.51	0.01	0.02	1,720
04 Jun 2020	51.22	57.60	6.38	12.46	1,707
10 May 2013	59.00	59.00	0.00	0.00	1,700
18 Mar 2021	63.01	63.29	0.28	0.44	1,700
24 Jul 2015	64.30	64.30	0.00	0.00	1,699
15 Apr 2014	66.35	66.35	0.00	0.00	1,696
18 May 2012	46.28	46.29	0.00	0.00	1,693
28 Sep 2005	48.00	47.50	-0.50	-1.04	1,678
19 Apr 2023	4.55	4.60	0.05	1.10	1,670
02 Jul 2021	80.00	80.01	0.01	0.01	1,662
12 Mar 2021	62.80	62.85	0.05	0.08	1,660
08 Jan 2020	62.00	61.80	-0.20	-0.32	1,658
12 Apr 2021	64.00	64.00	0.00	0.00	1,656
14 Jan 2010	45.00	45.00	0.00	0.00	1,655
25 Jun 2008	64.50	64.50	0.00	0.00	1,652
01 May 2014	66.50	67.00	0.50	0.75	1,650
26 Jun 2015	64.34	64.34	0.00	0.00	1,647
22 Jun 2007	45.43	45.40	-0.03	-0.07	1,642
11 Jun 2014	68.75	68.85	0.05	0.07	1,638
03 Jan 2006	44.95	44.95	0.00	0.00	1,625
15 Nov 2018	46.83	46.80	-0.03	-0.06	1,621
10 Aug 2021	81.00	81.15	0.15	0.19	1,621
26 Mar 2019	54.28	54.55	0.27	0.50	1,616
25 Apr 2017	51.43	51.43	0.00	0.00	1,611
02 Nov 2010	38.00	38.00	0.00	0.00	1,604
01 Dec 2014	68.48	68.25	-0.23	-0.34	1,600
16 May 2016	48.95	48.92	-0.02	-0.04	1,600
30 Aug 2011	45.77	42.98	-3.72	-8.13	1,583
29 Jul 2021	80.50	80.11	-0.39	-0.48	1,583
24 Jul 2020	57.96	57.75	-0.21	-0.36	1,578
04 Mar 2013	60.00	60.01	0.02	0.03	1,570
03 May 2012	46.24	46.23	-0.01	-0.02	1,564
07 Jun 2017	51.10	51.04	-0.06	-0.12	1,541
22 Apr 2021	63.99	64.00	0.01	0.02	1,537
28 May 2018	47.44	47.50	0.06	0.13	1,517
04 Jan 2021	60.99	60.99	0.00	0.00	1,509
03 Jan 2007	42.66	43.05	0.39	0.91	1,507
02 Nov 2005	45.00	45.00	0.00	0.00	1,502
31 Oct 2022	4.51	4.50	-0.01	-0.22	1,501
15 May 2019	55.50	57.00	1.50	2.70	1,500
21 Feb 2006	44.49	44.49	0.00	0.00	1,500
12 Jan 2009	49.50	49.50	0.00	0.00	1,500
11 Mar 2014	66.25	66.30	0.05	0.08	1,500
15 May 2014	67.50	67.52	0.02	0.03	1,500
11 Jan 2022	106.49	106.50	0.01	0.01	1,500
01 Dec 2016	51.00	51.00	0.00	0.00	1,498
18 Sep 2018	47.15	47.20	0.05	0.11	1,485
11 Jun 2024	4.18	4.16	-0.02	-0.48	1,485
07 Dec 2017	49.00	49.00	0.00	0.00	1,484
22 Aug 2019	54.94	54.95	0.01	0.02	1,484
31 Jan 2006	44.50	44.45	-0.05	-0.11	1,482
09 Mar 2011	41.02	41.02	-0.02	-0.05	1,478
12 Dec 2011	45.99	45.99	0.00	0.00	1,465
28 Apr 2016	52.94	52.21	-0.73	-1.38	1,465
28 May 2008	63.00	63.25	0.25	0.40	1,464
15 Mar 2012	43.08	43.62	0.92	2.14	1,453
09 Mar 2007	48.00	47.84	-0.16	-0.33	1,451
24 Jul 2017	49.97	49.97	0.00	0.00	1,450
16 Apr 2012	46.00	46.00	0.00	0.00	1,450
27 Apr 2012	46.25	46.25	0.00	0.00	1,450
20 Dec 2018	47.00	47.00	0.00	0.00	1,448
10 Jan 2019	47.00	47.01	0.01	0.02	1,445
30 Nov 2010	36.03	36.00	0.00	0.00	1,437
13 Jan 2022	106.43	106.02	-0.41	-0.39	1,431
25 Oct 2019	55.00	55.00	0.00	0.00	1,404
10 Nov 2008	51.50	51.50	0.00	0.00	1,401
07 Sep 2012	47.55	47.69	0.20	0.42	1,400
20 Feb 2013	55.39	55.50	0.20	0.36	1,400
09 Dec 2021	94.00	93.86	-0.14	-0.15	1,400
26 Jan 2021	60.50	60.47	-0.03	-0.05	1,399
28 Dec 2012	46.19	46.51	0.32	0.69	1,395
13 Dec 2016	51.00	51.00	0.00	0.00	1,395
24 Mar 2021	63.50	63.57	0.07	0.11	1,391
23 Nov 2021	95.54	94.27	-1.27	-1.33	1,365
05 Feb 2009	49.50	49.50	0.00	0.00	1,360
15 Oct 2015	62.46	62.45	-0.01	-0.02	1,360
10 Aug 2017	49.00	49.00	0.00	0.00	1,359
11 Jul 2013	59.00	59.00	0.00	0.00	1,354
20 Dec 2016	51.00	52.00	1.00	1.96	1,351
24 Feb 2022	105.99	105.99	0.00	0.00	1,343
21 Dec 2011	45.99	45.99	0.00	0.00	1,341
10 Oct 2008	53.00	53.00	0.00	0.00	1,340
19 Aug 2014	68.51	68.51	0.00	0.00	1,336
01 Jul 2022	5.09	5.15	0.06	1.18	1,336
06 Oct 2021	84.61	83.53	-1.08	-1.28	1,333
07 May 2019	54.81	54.80	-0.01	-0.02	1,325
11 Nov 2016	50.99	50.99	0.00	0.00	1,310
24 May 2017	51.45	51.45	0.00	0.00	1,300
21 May 2018	47.34	47.30	-0.04	-0.08	1,300
18 Feb 2019	48.00	48.00	0.00	0.00	1,300
27 Sep 2006	37.10	37.15	0.05	0.14	1,300
24 May 2016	47.98	47.99	0.02	0.04	1,292
18 Sep 2012	47.98	48.00	0.02	0.04	1,284
21 Apr 2006	41.50	41.31	-0.19	-0.46	1,282
25 Apr 2018	47.41	47.43	0.02	0.04	1,281
26 Aug 2008	61.45	61.35	-0.10	-0.16	1,280
13 Nov 2018	46.83	46.81	-0.02	-0.04	1,269
22 Nov 2017	48.94	48.92	-0.02	-0.04	1,265
14 Jun 2012	46.29	46.29	0.00	0.00	1,264
25 Jun 2019	55.01	55.02	0.01	0.02	1,250
08 Nov 2010	38.00	38.00	0.00	0.00	1,245
28 Mar 2018	47.37	47.40	0.03	0.06	1,241
26 Feb 2015	63.60	63.59	-0.01	-0.02	1,238
22 Nov 2011	46.00	46.00	0.00	0.00	1,233
05 Aug 2009	49.00	49.00	0.00	0.00	1,226
31 Oct 2006	37.08	37.08	0.00	0.00	1,222
01 Oct 2020	59.00	58.18	-0.82	-1.39	1,221
20 Nov 2017	49.27	49.00	-0.27	-0.55	1,217
10 Apr 2018	47.00	47.00	0.00	0.00	1,211
15 Aug 2018	46.90	46.91	0.01	0.02	1,210
12 Aug 2021	81.75	81.75	0.00	0.00	1,210
12 Jun 2018	47.35	47.16	-0.19	-0.40	1,209
14 Nov 2012	48.18	46.10	-2.18	-4.53	1,208
06 Feb 2017	51.10	51.32	0.22	0.43	1,200
10 May 2018	47.25	47.28	0.03	0.06	1,200
29 Sep 2020	58.02	58.00	-0.02	-0.03	1,200
24 Aug 2010	41.00	41.00	0.00	0.00	1,200
19 Sep 2011	42.05	42.05	0.00	0.00	1,200
04 Nov 2014	68.56	68.55	-0.01	-0.02	1,200
23 Oct 2017	50.01	50.00	-0.01	-0.02	1,193
11 Jan 2019	47.01	47.05	0.04	0.09	1,193
14 Sep 2010	41.00	41.00	-1.00	-2.44	1,191
16 Apr 2020	50.00	50.00	0.00	0.00	1,190
01 Jun 2021	69.76	68.73	-1.03	-1.48	1,189
29 Nov 2021	91.74	90.98	-0.76	-0.83	1,188
19 Dec 2019	59.30	59.66	0.36	0.61	1,185
13 Oct 2020	59.03	59.00	-0.03	-0.05	1,182
20 Jul 2020	58.00	57.92	-0.08	-0.14	1,180
19 May 2021	68.76	68.76	0.00	0.00	1,178
10 May 2006	39.32	39.29	-0.03	-0.08	1,175
03 Aug 2016	56.73	56.73	0.00	0.00	1,175
01 Apr 2021	63.56	63.91	0.35	0.55	1,172
09 Nov 2020	57.00	57.06	0.06	0.11	1,168
20 Jun 2018	47.00	47.00	0.00	0.00	1,167
20 Oct 2011	43.99	43.99	0.00	0.00	1,161
28 Jul 2006	38.96	38.90	-0.06	-0.15	1,158
29 Mar 2021	63.70	63.93	0.23	0.36	1,155
14 Dec 2017	49.00	48.09	-0.91	-1.86	1,146
18 Apr 2019	53.99	53.10	-0.89	-1.65	1,143
19 Mar 2019	52.00	52.76	0.76	1.46	1,140
18 Nov 2021	94.51	94.05	-0.46	-0.49	1,138
16 Jul 2020	57.98	58.00	0.02	0.03	1,135
28 Apr 2011	42.03	42.02	0.00	0.00	1,127
17 Feb 2012	42.00	42.00	0.00	0.00	1,126
06 Feb 2019	47.49	47.66	0.17	0.36	1,112
16 Sep 2019	54.44	54.40	-0.04	-0.07	1,111
20 Sep 2006	37.00	37.00	0.00	0.00	1,110
16 May 2007	45.50	45.50	0.00	0.00	1,110
01 Dec 2015	61.94	61.93	-0.01	-0.02	1,110
18 Jun 2021	80.09	81.18	1.09	1.36	1,110
16 Sep 2021	84.90	83.09	-1.81	-2.13	1,110
07 Dec 2021	93.38	91.99	-1.39	-1.49	1,110
20 Jan 2006	44.50	44.49	-0.01	-0.02	1,105
14 Dec 2020	57.00	57.00	0.00	0.00	1,102
03 Sep 2018	47.00	47.00	0.00	0.00	1,101
30 Jul 2018	46.95	46.95	0.00	0.00	1,100
19 Feb 2019	48.00	48.32	0.32	0.67	1,100
24 May 2013	59.00	59.00	0.00	0.00	1,100
03 Feb 2021	60.99	60.05	-0.94	-1.54	1,100
25 Nov 2021	85.07	87.16	2.09	2.46	1,097
19 Jul 2021	80.60	80.34	-0.26	-0.32	1,096
19 May 2010	45.05	45.05	0.00	0.00	1,094
30 Jan 2014	64.06	65.16	0.15	0.23	1,093
08 Apr 2009	49.49	49.49	0.00	0.00	1,090
17 Dec 2013	59.17	59.15	-0.02	-0.03	1,090
10 Nov 2021	92.00	92.95	0.95	1.03	1,090
13 Jul 2021	81.06	80.60	-0.46	-0.57	1,087
18 Feb 2020	62.10	62.10	0.00	0.00	1,085
17 Apr 2008	50.78	51.62	0.84	1.65	1,085
13 Oct 2021	84.78	84.24	-0.54	-0.64	1,085
10 Jul 2020	58.00	57.07	-0.93	-1.60	1,079
12 Aug 2005	53.69	53.59	-0.10	-0.19	1,075
26 Aug 2021	82.43	81.78	-0.65	-0.79	1,074
05 Dec 2011	45.99	45.99	0.00	0.00	1,073
01 Jul 2016	55.26	55.25	0.00	0.00	1,071
27 Oct 2008	50.15	50.15	0.00	0.00	1,067
11 Dec 2013	59.15	59.16	0.00	0.00	1,065
16 Apr 2018	47.00	47.28	0.28	0.60	1,062
22 Feb 2018	47.00	47.29	0.29	0.62	1,061
28 Jan 2020	61.97	61.89	-0.08	-0.13	1,055
17 Dec 2009	45.00	45.00	0.00	0.00	1,055
10 Nov 2014	68.55	68.55	0.00	0.00	1,055
06 Dec 2019	59.75	59.79	0.04	0.07	1,054
21 Mar 2019	53.00	53.01	0.01	0.02	1,053
22 Aug 2012	47.00	47.01	0.01	0.02	1,052
22 May 2017	51.48	51.48	0.00	0.00	1,051
17 Jul 2019	55.09	55.08	-0.01	-0.02	1,050
09 Dec 2005	45.00	45.25	0.25	0.56	1,050
05 Dec 2012	45.51	45.51	0.00	0.00	1,047
21 Aug 2008	61.80	61.65	-0.15	-0.24	1,045
30 Jan 2015	67.50	67.50	0.00	0.00	1,043
13 May 2019	55.00	55.00	0.00	0.00	1,040
05 Sep 2012	47.53	47.54	0.01	0.02	1,040
10 Feb 2010	45.00	45.00	0.00	0.00	1,039
06 Feb 2024	4.30	4.39	0.09	2.09	1,038
03 Aug 2005	54.48	53.69	-0.79	-1.45	1,035
06 Jan 2006	44.95	44.50	-0.45	-1.00	1,035
11 Nov 2009	47.50	47.50	0.00	0.00	1,031
17 Jun 2019	55.00	55.00	0.00	0.00	1,027
15 Mar 2018	47.44	47.44	0.00	0.00	1,026
18 Jul 2011	47.10	47.99	0.89	1.89	1,024
08 Jul 2014	69.52	69.60	0.03	0.04	1,024
16 Feb 2011	42.00	41.01	-0.99	-2.36	1,023
06 Nov 2012	48.19	48.18	-0.01	-0.02	1,020
20 Mar 2013	59.00	59.00	0.00	0.00	1,013
30 Oct 2017	49.00	49.99	0.99	2.02	1,011
29 May 2008	63.25	63.27	0.02	0.03	1,010
25 Sep 2015	62.50	62.50	0.00	0.00	1,010
27 May 2016	47.99	48.15	0.15	0.31	1,010
06 Jun 2019	54.94	54.93	-0.01	-0.02	1,003
27 Mar 2017	53.00	53.00	0.00	0.00	1,002
28 Mar 2017	53.00	53.00	0.00	0.00	1,000
13 Sep 2017	48.92	48.92	0.00	0.00	1,000
12 Jan 2018	47.94	47.50	-0.44	-0.92	1,000
19 Feb 2018	47.00	47.00	0.00	0.00	1,000
27 Jul 2018	46.93	46.95	0.02	0.04	1,000
04 Feb 2019	47.22	47.49	0.27	0.57	1,000
08 Jul 2019	55.09	55.09	0.00	0.00	1,000
24 Oct 2019	55.00	55.00	0.00	0.00	1,000
22 Sep 2020	58.69	58.05	-0.64	-1.09	1,000
28 Sep 2020	58.06	58.02	-0.04	-0.07	1,000
26 Aug 2005	52.40	51.95	-0.45	-0.86	1,000
15 Jun 2007	45.49	45.48	-0.01	-0.02	1,000
31 Oct 2008	50.15	50.26	0.11	0.22	1,000
21 Apr 2009	49.49	49.45	-0.04	-0.08	1,000
22 May 2009	49.50	49.50	0.00	0.00	1,000
22 Oct 2009	49.00	49.00	0.00	0.00	1,000
23 Dec 2010	36.00	37.85	1.85	5.14	1,000
28 Feb 2012	42.01	42.06	0.05	0.12	1,000
07 Feb 2013	53.81	54.63	1.09	2.02	1,000
04 Apr 2013	59.00	59.00	0.00	0.00	1,000
13 Sep 2013	56.00	56.02	0.02	0.04	1,000
18 Jun 2014	68.90	68.95	0.05	0.07	1,000
10 Feb 2015	63.89	63.88	-0.01	-0.02	1,000
15 Jun 2016	48.20	48.26	0.06	0.12	1,000
13 Apr 2021	64.00	64.00	0.00	0.00	1,000
19 Aug 2021	82.00	81.75	-0.25	-0.30	1,000
11 Oct 2021	84.36	84.80	0.44	0.52	1,000
26 May 2015	64.00	64.05	0.05	0.08	996
21 May 2008	61.05	61.07	0.02	0.03	995
19 Aug 2008	61.96	61.80	-0.16	-0.26	993
22 Sep 2022	4.65	4.71	0.06	1.29	992
28 Jan 2019	47.10	47.72	0.62	1.32	991
16 May 2013	59.00	59.01	0.01	0.02	988
16 Sep 2005	50.00	49.75	-0.25	-0.50	985
08 Feb 2019	47.66	47.58	-0.08	-0.17	982
21 Nov 2013	59.01	59.11	0.10	0.17	980
23 Mar 2007	47.00	46.93	-0.07	-0.15	979
28 Mar 2019	53.96	53.34	-0.62	-1.15	976
15 Jan 2015	68.18	68.12	-0.06	-0.09	964
10 Feb 2020	62.00	62.00	0.00	0.00	961
27 Sep 2013	56.11	56.11	0.00	0.00	952
06 Jun 2016	48.15	48.16	0.01	0.02	950
25 Aug 2014	68.49	68.50	-0.01	-0.02	948
14 Nov 2018	46.81	46.83	0.02	0.04	940
26 Sep 2013	56.11	56.11	0.00	0.00	935
27 Apr 2015	63.11	63.37	0.26	0.41	931
15 Jun 2005	54.89	54.88	-0.01	-0.02	925
19 Oct 2016	51.50	51.50	0.00	0.00	921
22 Sep 2017	48.99	48.99	0.00	0.00	920
15 Oct 2020	58.50	58.50	0.00	0.00	915
28 Mar 2006	43.65	43.50	-0.15	-0.34	913
10 Apr 2019	53.05	53.16	0.11	0.21	908
09 Jan 2019	47.00	47.00	0.00	0.00	900
08 Apr 2019	53.19	53.16	-0.03	-0.06	900
26 Jun 2007	45.40	45.40	0.00	0.00	900
15 Oct 2010	40.00	40.00	-0.01	-0.03	900
01 Jul 2015	64.30	64.29	-0.01	-0.02	880
31 May 2017	51.45	51.35	-0.10	-0.19	879
06 Mar 2019	52.00	52.00	0.00	0.00	879
05 Oct 2011	43.03	43.51	0.48	1.12	879
30 Dec 2020	60.00	65.01	5.01	8.35	877
24 Jan 2007	47.17	47.26	0.09	0.19	875
16 Jun 2014	68.80	68.84	0.05	0.07	871
17 Jun 2011	48.00	48.00	-0.01	-0.02	863
04 Jul 2013	59.00	59.00	0.00	0.00	861
15 Sep 2021	82.06	84.90	2.84	3.46	860
13 Oct 2010	40.00	40.00	0.00	0.00	853
08 Sep 2014	68.49	68.49	0.00	0.00	852
05 May 2010	45.05	45.05	0.00	0.00	851
18 Aug 2010	41.00	41.00	0.00	0.00	847
27 Dec 2018	47.00	47.00	0.00	0.00	845
25 Jun 2014	68.90	68.92	0.02	0.03	845
11 Apr 2018	47.00	47.00	0.00	0.00	842
10 Mar 2006	43.99	43.97	-0.02	-0.05	835
05 Apr 2011	41.05	41.05	0.02	0.05	834
24 Feb 2011	41.99	41.99	0.01	0.02	833
21 Mar 2006	43.79	43.67	-0.12	-0.27	832
09 Mar 2016	57.94	57.84	-0.10	-0.17	828
12 Nov 2014	68.55	68.55	0.00	0.00	824
19 May 2011	45.00	45.00	0.01	0.02	823
15 Mar 2019	50.00	52.00	2.00	4.00	821
25 Apr 2006	41.31	39.99	-1.32	-3.20	815
18 Mar 2009	49.50	49.50	0.00	0.00	808
14 Jan 2021	59.01	58.75	-0.26	-0.44	807
30 Jul 2014	69.41	69.40	-0.01	-0.01	801
25 Mar 2019	53.07	54.28	1.21	2.28	800
07 Jan 2013	50.00	50.00	0.00	0.00	800
15 Jul 2008	65.00	65.00	0.00	0.00	796
22 Jan 2020	62.00	62.00	0.00	0.00	794
29 Sep 2015	62.50	62.50	0.00	0.00	790
19 Feb 2014	66.27	66.25	0.00	0.00	789
23 Nov 2020	57.00	57.00	0.00	0.00	787
14 Oct 2015	62.46	62.46	0.00	0.00	785
10 May 2021	65.00	65.00	0.00	0.00	785
01 Feb 2011	41.00	41.00	0.00	0.00	782
24 Aug 2021	85.00	82.78	-2.22	-2.61	781
29 Dec 2015	61.46	61.45	-0.02	-0.03	779
05 Jan 2017	51.99	52.00	0.01	0.02	779
28 May 2021	69.76	69.76	0.00	0.00	777
02 Jul 2019	55.01	55.05	0.04	0.07	773
07 Mar 2017	53.00	53.00	0.00	0.00	769
20 Jul 2005	56.10	55.99	-0.11	-0.20	760
10 Feb 2017	52.00	52.00	0.00	0.00	758
19 Oct 2011	43.99	43.99	0.00	0.00	758
15 Jul 2009	49.24	49.24	-100000000.00	0.00	755
21 Jul 2010	44.87	44.87	-0.08	-0.18	755
21 Feb 2007	48.50	48.50	0.00	0.00	754
03 Feb 2010	45.00	45.00	0.00	0.00	748
20 Mar 2015	63.00	63.00	0.00	0.00	748
17 Apr 2020	50.00	50.00	0.00	0.00	747
21 Dec 2017	48.00	48.00	0.00	0.00	745
06 Jun 2018	47.40	47.21	-0.19	-0.40	745
01 Jul 2011	48.00	48.00	0.00	0.00	735
10 Jul 2018	47.19	47.00	-0.19	-0.40	732
06 Nov 2019	55.01	56.05	1.04	1.89	730
13 Dec 2012	45.51	45.51	-0.02	-0.04	730
28 Aug 2013	56.06	56.00	0.00	0.00	729
20 Sep 2018	47.20	47.20	0.00	0.00	727
21 Jan 2015	68.05	68.03	-0.02	-0.03	725
15 Dec 2010	36.00	36.00	0.00	0.00	723
26 Mar 2012	44.00	44.01	0.01	0.02	720
13 Jun 2023	4.89	4.97	0.08	1.64	720
19 Nov 2019	57.00	57.03	0.03	0.05	715
03 Jul 2008	65.00	64.99	-0.01	-0.02	714
31 Jan 2020	62.00	62.00	0.00	0.00	711
15 Apr 2008	50.61	50.65	0.04	0.08	709
12 Nov 2019	56.06	56.05	-0.01	-0.02	708
10 Apr 2012	45.00	45.99	0.99	2.20	706
13 Oct 2014	68.52	68.60	0.09	0.13	706
02 Mar 2015	63.59	63.57	-0.02	-0.03	705
18 Oct 2021	82.54	82.58	0.04	0.05	705
05 Jun 2008	64.17	64.26	0.09	0.14	703
09 Sep 2005	50.77	50.49	-0.28	-0.55	700
19 Jul 2006	39.49	39.35	-0.14	-0.36	700
21 Jan 2010	45.00	45.00	0.00	0.00	700
16 May 2012	46.25	46.26	0.01	0.02	700
11 Sep 2015	62.49	62.48	-0.01	-0.02	700
25 Mar 2008	47.97	47.97	0.00	0.00	691
06 Apr 2017	52.95	52.62	-0.33	-0.62	683
29 Dec 2017	48.00	48.02	0.02	0.04	681
07 Jul 2021	80.01	80.42	0.41	0.51	681
12 Jul 2005	56.88	56.83	-0.05	-0.09	672
11 Jan 2006	44.51	44.50	-0.01	-0.02	672
06 Apr 2011	41.05	41.05	0.01	0.02	672
22 Jul 2020	57.90	57.90	0.00	0.00	671
11 May 2017	51.49	51.45	-0.04	-0.08	670
03 Feb 2017	51.09	51.10	0.00	0.00	667
31 Jul 2023	4.90	4.90	0.00	0.00	664
17 Apr 2019	53.85	53.99	0.14	0.26	658
04 May 2021	63.97	63.88	-0.09	-0.14	655
28 Apr 2021	64.00	64.54	0.54	0.84	640
20 May 2015	64.00	64.01	0.01	0.02	638
10 Oct 2016	52.00	52.00	0.00	0.00	637
24 Apr 2014	66.35	66.50	0.15	0.23	636
17 Nov 2020	57.00	57.00	0.00	0.00	635
18 Sep 2019	54.43	54.16	-0.27	-0.50	634
24 Jul 2018	46.99	46.95	-0.04	-0.09	630
10 Jul 2008	65.00	65.00	0.00	0.00	620
29 Mar 2018	47.40	47.40	0.00	0.00	619
27 Mar 2018	47.40	47.37	-0.03	-0.06	618
30 Sep 2010	40.50	40.50	-0.02	-0.05	618
28 Feb 2018	47.32	47.50	0.18	0.38	615
04 Dec 2019	59.75	59.71	-0.04	-0.07	615
20 Sep 2021	82.00	82.03	0.03	0.04	615
23 Oct 2018	46.92	46.92	0.00	0.00	614
14 Nov 2014	68.55	68.55	0.00	0.00	614
31 Mar 2021	63.93	63.56	-0.37	-0.58	612
20 Dec 2017	48.02	48.00	-0.02	-0.04	604
30 Aug 2005	51.95	51.00	-0.95	-1.83	604
17 Aug 2011	46.05	46.03	-0.02	-0.04	601
14 May 2019	55.00	55.50	0.50	0.91	600
28 Feb 2007	48.50	48.44	-0.06	-0.12	600
14 Feb 2020	62.50	62.07	-0.43	-0.69	599
05 Dec 2018	45.00	45.00	0.00	0.00	594
08 May 2018	47.27	47.25	-0.02	-0.04	588
26 Sep 2007	48.00	48.00	0.00	0.00	588
07 Apr 2017	52.62	51.66	-0.96	-1.82	587
01 Jun 2015	64.10	64.10	0.00	0.00	587
29 Jul 2009	49.00	49.00	0.20	0.41	585
07 Aug 2018	46.90	46.95	0.05	0.11	584
18 Oct 2018	46.93	46.85	-0.08	-0.17	579
18 Oct 2016	51.99	51.50	-0.49	-0.94	579
26 Jan 2017	51.44	51.42	-0.02	-0.04	578
25 Apr 2014	66.50	66.50	0.00	0.00	577
24 Oct 2013	57.32	57.38	0.06	0.10	575
26 Nov 2013	59.12	59.13	0.01	0.02	575
21 Jul 2020	57.92	57.90	-0.02	-0.03	570
28 May 2012	46.30	46.30	0.00	0.00	567
08 Dec 2016	51.00	51.00	0.00	0.00	564
26 Jul 2013	58.99	58.97	-0.02	-0.03	560
07 Jan 2021	60.80	60.99	0.19	0.31	560
16 Dec 2011	45.99	45.99	0.00	0.00	557
08 Dec 2015	61.92	61.88	-0.27	-0.44	555
04 Dec 2014	68.25	68.25	0.00	0.00	554
04 Jul 2006	40.00	39.50	-0.50	-1.25	552
14 Sep 2017	48.92	48.92	0.00	0.00	550
12 Aug 2011	47.00	46.05	-0.95	-2.02	550
29 Sep 2011	42.11	43.03	0.92	2.18	550
24 Apr 2012	46.25	46.11	-0.14	-0.30	550
26 Jun 2012	46.00	45.99	-0.03	-0.06	550
31 Dec 2012	46.51	47.01	0.50	1.08	550
19 Apr 2018	47.41	47.40	-0.01	-0.02	547
02 Feb 2011	41.00	41.00	0.00	0.00	547
01 Nov 2021	85.07	86.82	1.75	2.06	544
26 Jan 2007	47.26	47.27	0.01	0.02	540
23 Jul 2014	69.49	69.49	-0.04	-0.06	540
17 Nov 2016	50.99	50.99	0.00	0.00	538
30 Oct 2012	48.22	48.22	-0.01	-0.02	537
25 Jul 2007	45.50	45.50	0.00	0.00	531
18 Jan 2021	59.00	60.00	1.00	1.69	530
20 Feb 2014	66.25	66.25	0.00	0.00	526
25 Mar 2011	41.02	41.02	-0.01	-0.02	521
06 Jan 2009	49.50	49.50	0.00	0.00	520
23 Sep 2015	62.50	62.50	0.00	0.00	520
19 May 2016	48.92	48.00	-0.92	-1.88	520
16 Apr 2010	45.05	45.05	0.00	0.00	519
25 Mar 2020	57.51	56.50	-1.01	-1.76	518
05 Jul 2017	50.00	49.99	-0.01	-0.02	516
08 Sep 2008	59.99	59.99	0.00	0.00	515
06 Feb 2015	64.00	63.98	-0.04	-0.06	513
08 Oct 2015	62.50	62.48	-0.02	-0.03	513
16 Mar 2020	61.91	60.03	-1.88	-3.04	511
25 Mar 2015	63.01	63.01	0.00	0.00	511
19 Nov 2018	46.80	46.80	0.00	0.00	510
27 Dec 2006	42.03	42.66	0.63	1.50	505
27 Oct 2011	45.89	45.89	0.00	0.00	505
16 Jan 2020	61.56	62.00	0.44	0.71	504
17 Mar 2015	63.37	63.37	0.00	0.00	502
20 Jul 2017	50.00	49.98	-0.02	-0.04	500
07 Feb 2018	47.50	47.49	-0.01	-0.02	500
20 Mar 2018	47.44	47.43	-0.01	-0.02	500
19 Sep 2018	47.20	47.20	0.00	0.00	500
14 Jan 2019	47.05	47.06	0.01	0.02	500
17 Feb 2020	62.07	62.10	0.03	0.05	500
27 Nov 2007	48.00	48.00	0.00	0.00	500
18 Apr 2008	51.62	52.00	0.38	0.74	500
06 Oct 2008	55.00	54.89	-0.11	-0.20	500
22 Dec 2008	49.50	49.50	0.00	0.00	500
03 Dec 2009	44.00	44.00	0.00	0.00	500
23 Feb 2010	45.00	45.00	0.50	1.12	500
03 Mar 2010	45.00	45.00	0.01	0.02	500
04 Aug 2010	42.98	42.98	-1.98	-4.61	500
22 Jun 2011	48.00	47.99	-0.01	-0.02	500
26 Sep 2012	48.01	48.03	0.02	0.04	500
19 Dec 2013	59.15	60.00	0.85	1.44	500
04 Sep 2014	68.51	68.43	-0.07	-0.10	500
30 Sep 2014	68.53	68.89	0.37	0.54	500
11 Feb 2015	63.88	63.87	-0.01	-0.02	500
11 Aug 2016	55.00	55.00	0.00	0.00	500
19 Apr 2021	64.00	63.99	-0.01	-0.02	500
05 Jul 2021	80.01	80.03	0.02	0.02	500
10 Sep 2021	82.05	82.10	0.05	0.06	500
21 Sep 2021	82.03	82.11	0.08	0.10	500
27 Oct 2021	85.04	85.07	0.03	0.04	500
16 Aug 2016	54.99	54.98	-0.01	-0.02	499
14 Dec 2011	45.99	45.99	0.00	0.00	497
20 Feb 2008	48.00	48.01	0.01	0.02	491
15 Nov 2017	49.50	49.50	0.00	0.00	490
14 Oct 2011	43.99	43.99	0.01	0.02	489
27 Jun 2014	68.95	68.95	0.00	0.00	489
24 Apr 2019	54.00	54.00	0.00	0.00	486
11 Mar 2010	45.05	45.05	-0.03	-0.07	484
19 May 2008	61.02	61.01	-0.01	-0.02	483
29 Aug 2019	54.50	54.19	-0.31	-0.57	480
26 Apr 2018	47.43	47.40	-0.03	-0.06	479
24 Nov 2006	37.05	37.02	-0.03	-0.08	477
08 Dec 2021	91.99	94.00	2.01	2.19	476
07 May 2018	47.40	47.27	-0.13	-0.27	474
10 Jan 2017	52.00	51.99	-0.01	-0.02	472
11 Jan 2017	51.99	51.99	0.00	0.00	472
23 Jul 2018	46.95	46.99	0.04	0.09	464
11 Sep 2007	47.00	47.02	0.02	0.04	462
02 Oct 2018	47.10	47.04	-0.06	-0.13	460
24 Oct 2012	48.23	48.23	0.00	0.00	457
13 Jan 2021	60.51	59.01	-1.50	-2.48	453
15 May 2018	47.27	47.34	0.07	0.15	450
15 Nov 2019	56.05	57.00	0.95	1.69	450
06 Nov 2020	57.00	57.00	0.00	0.00	450
23 Aug 2005	52.95	52.40	-0.55	-1.04	450
04 Jun 2013	59.00	59.00	0.00	0.00	450
22 May 2020	55.98	63.00	7.02	12.54	448
29 Jan 2019	47.72	47.20	-0.52	-1.09	445
18 Sep 2014	68.51	68.51	0.00	0.00	444
24 Jul 2007	45.50	45.50	0.00	0.00	437
03 Aug 2018	46.90	46.90	0.00	0.00	436
19 Jan 2018	48.00	48.00	0.00	0.00	435
13 Nov 2019	56.05	56.05	0.00	0.00	435
01 Jun 2012	46.31	46.30	-0.01	-0.02	433
13 Feb 2012	40.52	40.53	0.01	0.02	432
04 Sep 2018	47.00	47.00	0.00	0.00	430
02 Apr 2019	53.23	53.31	0.08	0.15	430
01 Jun 2005	57.59	57.00	-0.59	-1.02	430
26 Nov 2012	45.50	45.50	0.00	0.00	425
11 Aug 2008	62.00	62.05	0.05	0.08	421
13 Jun 2013	59.00	59.00	0.00	0.00	420
25 Feb 2016	59.41	59.00	-0.41	-0.69	420
16 Jan 2015	68.12	68.10	-0.02	-0.03	419
16 Jul 2018	46.99	47.00	0.01	0.02	418
28 Jul 2021	80.51	80.50	-0.01	-0.01	417
15 Sep 2017	48.92	49.00	0.08	0.16	416
05 Mar 2014	66.25	66.25	0.00	0.00	416
04 May 2012	46.23	46.23	0.00	0.00	414
18 May 2011	45.00	45.00	0.01	0.02	413
19 Oct 2017	50.50	50.47	-0.03	-0.06	411
25 Jul 2018	46.95	46.93	-0.02	-0.04	409
07 Jul 2011	48.00	47.99	-0.01	-0.02	409
16 Sep 2009	49.49	49.49	0.00	0.00	407
12 Oct 2018	47.00	47.00	0.00	0.00	406
21 Sep 2011	42.05	42.06	0.01	0.02	402
27 Jul 2017	49.00	49.00	0.00	0.00	400
07 Nov 2017	49.85	49.50	-0.35	-0.70	400
16 Jul 2008	65.00	64.99	-0.01	-0.02	400
08 Feb 2012	40.52	40.52	0.00	0.00	400
30 Apr 2013	59.00	59.00	0.00	0.00	400
08 Jun 2016	48.16	48.17	0.01	0.02	400
05 Jul 2016	55.24	55.23	-0.01	-0.02	400
22 Jul 2016	56.73	56.73	0.00	0.00	400
12 Feb 2014	66.25	66.32	0.00	0.00	395
03 Jul 2014	69.04	69.06	0.02	0.03	394
15 Jul 2011	47.99	47.10	-0.89	-1.86	393
22 Sep 2016	54.80	54.73	-0.10	-0.18	390
26 Jul 2017	49.96	49.00	-0.96	-1.92	389
08 Jun 2021	70.00	70.03	0.03	0.04	388
28 Oct 2014	68.55	68.55	0.00	0.00	386
07 Feb 2006	44.44	44.44	0.00	0.00	385
23 Feb 2022	106.00	105.99	-0.01	-0.01	382
03 Oct 2019	54.51	54.50	-0.01	-0.02	380
03 Jun 2015	64.10	64.25	0.15	0.23	380
18 Aug 2017	48.95	48.95	0.00	0.00	379
07 Jul 2006	39.50	39.50	0.00	0.00	377
11 Jun 2013	59.00	59.00	0.00	0.00	374
08 Sep 2020	59.01	58.25	-0.76	-1.29	373
12 Jul 2013	59.00	59.00	0.00	0.00	373
26 Apr 2006	39.99	39.89	-0.10	-0.25	372
18 Jun 2018	47.00	47.00	0.00	0.00	371
10 Aug 2018	46.90	46.90	0.00	0.00	370
21 Jun 2019	55.00	55.00	0.00	0.00	370
24 Apr 2017	51.45	51.43	-0.02	-0.04	369
10 Feb 2021	60.13	60.10	-0.03	-0.05	369
22 Oct 2018	46.85	46.92	0.07	0.15	366
30 Jul 2013	58.98	58.96	-0.01	-0.02	363
19 Aug 2016	54.98	54.96	-0.02	-0.04	360
23 Jun 2015	64.35	64.35	0.00	0.00	359
18 Dec 2014	68.00	68.00	0.00	0.00	358
05 Dec 2019	59.71	59.75	0.04	0.07	357
16 Jan 2017	51.99	51.50	-0.49	-0.94	355
04 Jan 2008	48.00	48.00	0.00	0.00	354
01 Sep 2020	60.00	59.55	-0.45	-0.75	353
30 Oct 2008	50.15	50.15	0.00	0.00	353
12 Sep 2018	47.01	47.19	0.18	0.38	352
14 Jun 2016	48.17	48.20	0.03	0.06	352
27 Dec 2012	45.53	46.19	0.18	0.39	350
23 Apr 2015	63.10	63.11	0.01	0.02	350
03 Nov 2015	62.40	62.39	-0.01	-0.02	350
30 Apr 2021	65.00	64.13	-0.87	-1.34	350
15 Jun 2015	64.35	64.35	0.00	0.00	346
13 Jan 2020	61.80	61.52	-0.28	-0.45	341
02 Jul 2013	59.00	59.00	0.00	0.00	341
06 Oct 2017	50.00	50.01	0.01	0.02	336
15 Feb 2019	47.94	48.00	0.06	0.13	335
08 Jul 2008	65.00	65.00	0.00	0.00	332
29 Jul 2015	64.30	64.11	-0.20	-0.31	332
08 May 2015	63.43	63.43	0.00	0.00	330
11 Dec 2019	59.75	59.75	0.00	0.00	329
09 Dec 2019	59.79	59.02	-0.77	-1.29	327
27 Apr 2010	45.05	45.05	-0.01	-0.02	327
20 Oct 2016	51.50	51.50	0.00	0.00	325
24 Jan 2018	47.53	47.16	-0.37	-0.78	322
05 Jan 2016	61.45	61.41	-0.05	-0.08	322
22 Dec 2009	45.00	45.00	-1.00	-2.22	321
13 Nov 2008	51.00	51.00	0.00	0.00	320
18 Mar 2014	66.30	66.30	0.00	0.00	320
09 Jun 2011	46.94	47.00	0.00	0.00	319
21 Dec 2009	45.00	45.00	0.00	0.00	318
11 Jul 2012	43.00	43.00	0.00	0.00	315
12 Oct 2021	84.80	84.78	-0.02	-0.02	315
16 Aug 2021	81.75	82.00	0.25	0.31	314
08 Jun 2018	47.21	47.20	-0.01	-0.02	312
13 Feb 2008	47.75	47.75	0.00	0.00	312
20 Jul 2018	47.00	46.95	-0.05	-0.11	311
29 May 2018	47.50	47.50	0.00	0.00	310
07 Dec 2018	45.44	46.00	0.56	1.23	310
08 Sep 2017	48.92	48.93	0.01	0.02	300
04 Jun 2018	47.47	47.26	-0.21	-0.44	300
24 Oct 2018	46.92	46.92	0.00	0.00	300
24 Dec 2018	47.00	47.00	0.00	0.00	300
20 Oct 2020	58.00	58.50	0.50	0.86	300
11 Jul 2008	65.00	65.00	0.00	0.00	300
28 May 2009	49.50	49.50	0.00	0.00	300
19 Jan 2010	45.00	45.00	0.00	0.00	300
18 Feb 2010	45.00	45.00	-0.50	-1.11	300
09 Apr 2010	45.05	45.05	0.00	0.00	300
04 Nov 2013	57.65	57.65	0.02	0.04	300
12 Dec 2013	59.16	59.16	0.01	0.02	300
30 Dec 2013	60.00	60.01	0.01	0.02	300
04 Jul 2014	69.06	69.25	0.18	0.26	300
29 Jan 2015	67.97	67.50	-0.47	-0.69	300
19 Feb 2015	63.75	63.72	-0.03	-0.05	300
24 Jun 2015	64.35	64.34	-0.01	-0.02	300
12 Sep 2016	54.99	54.95	-0.04	-0.07	300
15 Feb 2021	60.99	61.00	0.01	0.02	300
08 May 2017	51.49	51.49	0.00	0.00	291
03 Feb 2006	44.44	44.44	0.00	0.00	290
04 Apr 2011	41.05	41.05	0.00	0.00	290
05 Jan 2009	49.50	49.50	0.00	0.00	289
11 Dec 2015	61.88	61.66	0.01	0.02	286
27 May 2013	59.00	59.01	0.00	0.00	285
22 Feb 2022	105.96	106.00	0.04	0.04	282
03 Apr 2017	53.00	52.99	-0.01	-0.02	281
13 Aug 2018	46.90	46.90	0.00	0.00	281
17 Aug 2017	48.95	48.95	0.00	0.00	280
31 Dec 2009	45.00	45.00	0.00	0.00	280
04 Jun 2019	54.95	54.94	-0.01	-0.02	278
14 Feb 2019	48.06	47.94	-0.12	-0.25	277
22 Aug 2006	37.82	37.79	-0.03	-0.08	277
16 Dec 2008	49.50	49.50	0.00	0.00	277
21 Oct 2020	58.50	58.50	0.00	0.00	276
15 Aug 2016	55.00	54.99	-0.01	-0.02	275
15 Sep 2011	42.05	42.05	0.00	0.00	272
25 Jun 2010	44.90	44.90	-0.90	-2.00	271
14 Sep 2020	58.64	59.00	0.36	0.61	267
08 Apr 2015	63.01	63.04	0.04	0.06	266
27 Oct 2006	37.10	37.08	-0.02	-0.05	265
05 Mar 2021	63.00	61.88	-1.12	-1.78	264
11 Nov 2015	62.11	62.00	0.00	0.00	261
23 Sep 2013	56.04	56.04	0.00	0.00	260
30 Sep 2013	56.11	56.11	0.00	0.00	260
01 Nov 2011	45.89	45.88	-0.01	-0.02	259
29 Mar 2016	54.99	54.88	-0.10	-0.18	259
27 Jun 2019	55.02	55.04	0.02	0.04	258
06 Jun 2006	38.03	38.06	0.03	0.08	258
20 Dec 2012	45.40	45.39	-0.01	-0.02	258
12 Apr 2019	53.16	53.20	0.04	0.08	257
21 May 2012	46.29	46.29	0.01	0.02	256
15 Jul 2014	69.50	69.50	0.00	0.00	256
19 Mar 2008	47.98	47.97	-0.01	-0.02	255
02 Nov 2021	86.82	86.33	-0.49	-0.56	255
05 Apr 2018	47.01	47.00	-0.01	-0.02	250
04 Dec 2007	48.00	48.00	0.00	0.00	250
08 Jan 2009	49.50	49.50	0.00	0.00	250
06 May 2010	45.05	45.05	0.00	0.00	250
31 May 2011	45.50	45.50	0.00	0.00	250
22 Mar 2012	43.33	44.00	0.00	0.00	250
21 Nov 2012	45.49	45.50	0.00	0.00	250
03 Oct 2013	56.46	56.50	0.00	0.00	250
14 Sep 2015	62.48	62.49	0.01	0.02	250
13 Oct 2016	52.00	51.99	-0.01	-0.02	250
08 Nov 2016	51.00	51.00	0.00	0.00	250
26 Oct 2020	59.00	59.00	0.00	0.00	248
12 Feb 2016	59.50	59.50	0.00	0.00	247
24 Jul 2019	55.08	55.05	-0.03	-0.05	245
18 Oct 2010	40.00	40.00	0.00	0.00	245
26 Oct 2010	40.00	40.00	-0.01	-0.03	245
21 Oct 2013	57.26	57.27	0.01	0.02	245
19 Jan 2017	51.48	51.47	0.00	0.00	245
17 Oct 2019	54.76	54.91	0.15	0.27	240
21 Dec 2005	44.95	44.93	-0.02	-0.04	240
04 Jun 2010	45.05	45.05	0.00	0.00	240
15 Feb 2006	44.50	44.50	0.00	0.00	237
02 Nov 2012	48.20	48.19	-0.01	-0.02	236
02 Dec 2009	44.00	44.00	-2.00	-4.54	234
01 Apr 2015	63.00	63.01	0.01	0.02	233
27 Aug 2015	62.50	62.50	0.00	0.00	233
11 Dec 2014	68.25	68.24	0.00	0.00	232
22 Jul 2021	80.60	80.60	0.00	0.00	228
23 Apr 2018	47.50	47.41	-0.09	-0.19	224
29 Oct 2020	58.00	58.00	0.00	0.00	220
24 Oct 2011	43.99	45.89	1.89	4.30	220
20 Apr 2015	63.05	63.10	0.05	0.08	220
06 Dec 2006	40.05	40.06	0.01	0.02	219
29 Jun 2011	48.00	48.00	0.00	0.00	219
08 Aug 2013	58.96	58.95	-0.01	-0.02	219
24 Jan 2006	44.49	44.47	-0.02	-0.05	216
03 Oct 2017	48.99	50.00	1.01	2.06	210
02 Jan 2018	48.02	48.02	0.00	0.00	210
30 Sep 2016	54.69	54.10	-0.68	-1.24	210
04 Nov 2016	51.00	51.00	0.00	0.00	210
25 Oct 2018	46.92	46.92	0.00	0.00	209
06 Jul 2011	48.00	48.00	0.00	0.00	208
05 Jun 2018	47.26	47.40	0.14	0.30	205
24 Feb 2006	44.49	44.45	-0.04	-0.09	203
14 Oct 2013	56.52	56.54	0.02	0.04	203
05 Dec 2013	59.15	59.15	0.00	0.00	201
24 Mar 2014	66.30	66.30	0.00	0.00	201
21 Mar 2017	53.00	53.00	0.00	0.00	200
23 Mar 2017	53.00	53.00	0.00	0.00	200
17 Nov 2017	49.50	49.27	-0.23	-0.46	200
21 Nov 2018	46.80	46.80	0.00	0.00	200
22 Mar 2019	53.01	53.07	0.06	0.11	200
14 Jun 2019	54.95	55.00	0.05	0.09	200
23 Oct 2019	55.00	55.00	0.00	0.00	200
27 Dec 2019	59.93	61.00	1.07	1.79	200
08 Jun 2020	54.99	57.60	2.61	4.75	200
26 Oct 2005	45.02	45.00	-0.02	-0.04	200
15 Sep 2006	37.00	37.00	0.00	0.00	200
20 Dec 2006	41.05	41.18	0.13	0.32	200
17 Dec 2008	49.50	49.50	0.00	0.00	200
29 Dec 2008	49.50	49.50	0.00	0.00	200
25 Jun 2009	49.23	49.23	0.00	0.00	200
20 Oct 2009	49.00	49.00	-0.01	-0.02	200
11 Jan 2010	45.00	45.00	0.00	0.00	200
12 Jan 2010	45.00	45.00	0.00	0.00	200
19 Aug 2011	46.03	46.02	-0.01	-0.02	200
17 May 2012	46.26	46.28	0.02	0.04	200
16 Jul 2012	44.00	44.00	0.00	0.00	200
10 Aug 2012	46.00	46.00	0.00	0.00	200
24 Jan 2013	51.00	51.00	0.00	0.00	200
25 Jul 2014	69.40	69.41	-0.01	-0.01	200
10 Sep 2014	68.49	68.48	-0.01	-0.02	200
16 Oct 2015	62.45	62.45	0.00	0.00	200
17 Dec 2015	61.53	61.50	-0.03	-0.05	200
31 Mar 2016	54.88	54.87	-0.01	-0.02	200
08 Apr 2016	54.75	54.73	-0.02	-0.04	200
09 May 2016	49.97	49.96	-0.01	-0.02	200
08 Aug 2016	55.10	55.00	0.00	0.00	200
25 Aug 2016	54.94	54.94	-0.01	-0.02	200
12 Oct 2016	52.00	52.00	0.00	0.00	200
24 Mar 2020	58.00	57.51	-0.49	-0.84	199
20 Jul 2011	47.99	47.98	-0.01	-0.02	199
05 Sep 2014	68.43	68.49	0.06	0.09	198
03 Nov 2017	49.99	49.98	-0.01	-0.02	197
14 Sep 2005	50.30	50.00	-0.30	-0.60	196
07 Dec 2010	36.00	36.00	0.00	0.00	196
10 Dec 2020	57.00	58.00	1.00	1.75	195
22 Sep 2009	49.49	49.49	0.00	0.00	193
06 Oct 2009	49.49	49.49	-0.49	-0.99	190
01 Apr 2011	41.05	41.05	-0.02	-0.05	190
04 Apr 2017	52.99	52.95	-0.04	-0.08	188
11 Apr 2017	51.66	51.66	0.00	0.00	185
28 Apr 2017	51.45	51.45	0.00	0.00	185
04 Aug 2009	49.00	49.00	0.00	0.00	184
18 Nov 2005	44.99	44.96	-0.03	-0.07	183
17 Dec 2018	46.05	46.93	0.88	1.91	182
29 Nov 2019	58.06	59.75	1.69	2.91	180
26 Nov 2020	58.62	57.00	-1.62	-2.76	180
03 Jun 2019	54.95	54.95	0.00	0.00	179
12 May 2014	67.01	67.04	0.03	0.04	179
22 Nov 2021	94.07	95.54	1.47	1.56	179
06 Mar 2018	47.34	47.61	0.27	0.57	178
26 Mar 2020	56.50	55.62	-0.88	-1.56	177
01 May 2007	44.90	44.90	0.00	0.00	177
23 Dec 2008	49.50	49.50	0.00	0.00	177
04 Jul 2016	55.25	55.24	-0.01	-0.02	177
12 Sep 2019	54.19	54.45	0.26	0.48	175
12 Jun 2020	57.60	57.50	-0.10	-0.17	175
03 Feb 2015	67.50	67.00	-0.50	-0.74	175
02 Aug 2016	56.73	56.73	0.00	0.00	175
14 Jun 2010	45.00	45.00	0.00	0.00	174
03 Aug 2012	45.13	45.20	0.07	0.16	173
21 Jul 2008	61.00	61.04	0.04	0.07	172
06 May 2014	67.00	67.00	0.00	0.00	172
18 Dec 2020	58.00	58.00	0.00	0.00	170
08 Aug 2007	45.50	45.50	0.00	0.00	170
25 Feb 2021	63.00	61.18	-1.82	-2.89	169
16 Apr 2021	63.96	64.00	0.04	0.06	166
25 Sep 2020	58.88	58.06	-0.82	-1.39	165
09 Nov 2010	38.00	38.00	0.00	0.00	165
23 Feb 2016	59.47	59.41	-0.06	-0.10	165
31 Mar 2020	55.08	51.75	-3.33	-6.05	163
26 Jan 2018	47.45	47.50	0.05	0.11	162
24 Apr 2015	63.11	63.11	0.00	0.00	162
04 Jan 2017	52.00	51.99	-0.01	-0.02	161
29 Aug 2011	45.89	45.77	-0.12	-0.26	159
04 Oct 2005	47.48	47.45	-0.03	-0.06	157
21 Oct 2010	40.00	40.00	-0.02	-0.05	157
16 Nov 2011	45.96	46.00	0.00	0.00	157
23 Aug 2006	37.79	37.61	-0.18	-0.48	155
07 Aug 2019	55.00	54.98	-0.02	-0.04	151
02 Aug 2017	49.00	49.00	0.00	0.00	150
03 Jul 2018	47.19	47.19	0.00	0.00	150
07 Jan 2020	61.51	62.00	0.49	0.80	150
27 Sep 2005	48.00	48.00	0.00	0.00	150
22 Dec 2006	41.18	42.03	0.85	2.06	150
12 Jun 2014	68.85	68.80	0.00	0.00	150
22 Oct 2014	68.56	68.55	0.00	0.00	150
09 Sep 2015	62.49	62.49	0.00	0.00	150
20 Jan 2016	61.30	60.00	-1.30	-2.12	150
11 Feb 2016	59.52	59.50	-0.02	-0.03	150
30 Dec 2021	105.97	109.33	3.36	3.17	150
30 Nov 2022	4.56	4.65	0.09	1.97	148
03 Apr 2014	66.31	66.32	0.01	0.02	147
27 Sep 2016	54.70	54.69	-0.02	-0.04	145
22 Nov 2006	37.06	37.05	-0.01	-0.03	143
22 Dec 2014	68.00	68.00	0.00	0.00	143
11 Jan 2018	48.02	47.94	-0.08	-0.17	140
20 Nov 2019	57.03	58.00	0.97	1.70	140
16 Sep 2010	41.00	41.00	-0.01	-0.03	138
25 Oct 2016	51.50	51.43	-0.07	-0.14	137
18 Nov 2011	46.00	46.00	0.00	0.00	135
18 Jan 2013	49.99	50.00	0.00	0.00	135
10 Dec 2009	45.00	45.00	-0.01	-0.02	134
17 Nov 2006	37.07	37.06	-0.01	-0.03	133
26 Sep 2011	42.08	42.08	0.00	0.00	133
04 Dec 2012	45.51	45.51	0.00	0.00	133
21 Jan 2016	60.00	60.00	0.00	0.00	133
15 Apr 2015	63.05	63.05	0.00	0.00	132
06 Nov 2017	49.98	49.85	-0.13	-0.26	125
24 Nov 2017	48.14	48.00	-0.14	-0.29	125
18 Jul 2018	46.95	47.00	0.05	0.11	125
09 Aug 2016	55.00	55.00	0.00	0.00	125
11 Oct 2011	43.99	44.00	0.00	0.00	122
04 May 2015	63.37	63.42	0.05	0.08	121
07 Sep 2021	82.07	82.10	0.03	0.04	121
04 May 2018	47.40	47.40	0.00	0.00	120
03 Dec 2019	59.75	59.75	0.00	0.00	120
17 Dec 2020	59.17	58.00	-1.17	-1.98	120
12 Apr 2011	42.00	42.00	0.00	0.00	120
16 Nov 2016	50.99	50.99	0.00	0.00	120
05 Dec 2016	51.00	51.00	0.00	0.00	120
04 May 2016	50.00	49.99	0.00	0.00	119
29 Apr 2020	50.00	50.00	0.00	0.00	118
14 Aug 2015	63.08	63.05	-0.03	-0.05	118
02 Mar 2012	42.54	42.56	0.02	0.05	117
22 Oct 2020	58.50	59.00	0.50	0.85	115
21 Sep 2010	41.00	41.00	0.00	0.00	115
27 Apr 2011	42.03	42.03	-0.01	-0.02	115
14 Apr 2021	64.00	64.00	0.00	0.00	114
16 Mar 2010	45.05	45.05	-0.03	-0.07	113
28 Jun 2011	48.00	48.00	0.00	0.00	112
01 Feb 2016	59.89	59.80	-0.09	-0.15	110
22 Mar 2021	63.29	63.45	0.16	0.25	110
10 Dec 2021	93.86	94.00	0.14	0.15	110
24 Apr 2018	47.41	47.41	0.00	0.00	109
07 Feb 2024	4.39	4.39	0.00	0.00	109
30 Jan 2019	47.20	47.35	0.15	0.32	108
23 Feb 2015	63.71	63.64	0.00	0.00	108
15 Mar 2006	43.88	43.79	-0.09	-0.20	107
17 Jul 2007	45.50	45.50	0.00	0.00	107
20 Oct 2008	50.00	50.00	0.00	0.00	107
03 Nov 2021	86.33	89.95	3.62	4.19	107
16 Nov 2018	46.80	46.80	0.00	0.00	106
14 Jul 2006	39.50	39.49	-0.01	-0.03	104
14 Sep 2012	47.78	47.98	0.20	0.42	104
18 Aug 2006	37.85	37.82	-0.03	-0.08	103
31 Jan 2018	47.50	47.49	-0.01	-0.02	102
27 Apr 2020	50.00	50.00	0.00	0.00	102
14 Nov 2017	49.50	49.50	0.00	0.00	100
27 Dec 2017	48.00	48.00	0.00	0.00	100
11 Dec 2018	46.00	46.05	0.05	0.11	100
20 Mar 2019	52.76	53.00	0.24	0.45	100
05 Jul 2019	55.08	55.09	0.01	0.02	100
13 Aug 2019	54.98	54.97	-0.01	-0.02	100
18 Nov 2019	57.00	57.00	0.00	0.00	100
12 Dec 2019	59.75	59.70	-0.05	-0.08	100
26 Feb 2020	62.55	62.62	0.07	0.11	100
20 Nov 2020	57.00	57.00	0.00	0.00	100
11 Dec 2020	58.00	57.00	-1.00	-1.72	100
29 Aug 2006	37.49	37.48	-0.01	-0.03	100
22 Jan 2009	49.50	49.50	0.00	0.00	100
23 Jan 2009	49.50	49.50	0.00	0.00	100
03 Mar 2009	49.50	49.50	0.00	0.00	100
14 Apr 2009	49.49	49.49	-0.04	-0.08	100
18 Jun 2009	49.23	49.23	0.00	0.00	100
07 Feb 2011	41.01	41.01	0.00	0.00	100
21 Mar 2011	41.03	41.03	0.02	0.05	100
08 May 2012	46.25	46.25	0.00	0.00	100
28 Jun 2012	45.99	45.96	-0.01	-0.02	100
26 Jul 2012	44.00	44.00	0.00	0.00	100
04 Jan 2013	50.00	50.00	0.00	0.00	100
14 Jun 2013	59.00	59.00	0.00	0.00	100
26 Aug 2013	58.94	56.01	-2.93	-4.97	100
20 Sep 2013	56.01	56.04	0.04	0.07	100
22 Nov 2013	59.11	59.12	0.01	0.02	100
02 Apr 2014	66.31	66.31	0.00	0.00	100
26 May 2014	68.07	68.10	0.03	0.04	100
24 Nov 2014	68.48	68.45	-0.02	-0.03	100
09 Feb 2015	63.98	63.89	-0.06	-0.09	100
25 Jun 2015	64.34	64.34	0.00	0.00	100
07 Dec 2015	61.93	61.92	-0.01	-0.02	100
12 Apr 2016	54.72	54.00	-0.68	-1.24	100
15 Apr 2016	54.00	53.95	-0.04	-0.07	100
27 Oct 2016	51.42	51.42	0.00	0.00	100
21 Aug 2023	4.65	4.65	0.00	0.00	100
09 Oct 2023	4.87	4.85	-0.02	-0.41	100
02 May 2019	55.00	54.99	-0.01	-0.02	96
10 Nov 2020	57.06	57.40	0.34	0.60	95
02 Sep 2013	56.00	55.99	-0.01	-0.02	95
11 Jan 2021	60.67	60.51	-0.16	-0.26	95
25 Apr 2013	59.00	59.00	0.00	0.00	92
28 Dec 2016	52.00	52.00	0.00	0.00	91
24 Apr 2020	48.67	50.00	1.33	2.73	90
11 Dec 2012	45.51	45.52	0.01	0.02	90
25 Apr 2019	54.00	54.03	0.03	0.06	89
09 Oct 2012	48.25	48.25	0.00	0.00	89
02 Jul 2015	64.29	64.30	0.01	0.02	88
04 Sep 2013	55.99	55.99	0.00	0.00	87
14 Oct 2020	59.00	58.50	-0.50	-0.85	85
20 Jan 2014	63.01	63.03	0.02	0.03	85
27 Apr 2021	64.00	64.00	0.00	0.00	85
26 Apr 2017	51.43	51.43	0.00	0.00	82
01 Sep 2015	62.50	62.49	-0.01	-0.02	80
26 Nov 2015	61.97	61.95	-0.02	-0.03	80
03 Feb 2016	59.80	59.60	-0.20	-0.33	80
30 Sep 2021	83.00	82.50	-0.50	-0.60	80
02 Jan 2015	68.25	68.25	0.00	0.00	79
22 Jan 2019	47.06	47.10	0.04	0.08	78
29 Oct 2012	48.24	48.22	-0.01	-0.02	78
30 Aug 2013	56.00	56.00	0.00	0.00	78
08 Sep 2015	62.49	62.49	-0.01	-0.02	78
23 Mar 2021	63.45	63.50	0.05	0.08	78
18 May 2021	68.76	68.76	0.00	0.00	78
10 Aug 2015	63.10	63.09	0.00	0.00	77
29 Oct 2008	50.15	50.15	0.00	0.00	75
22 Jan 2015	68.03	67.97	-0.06	-0.09	75
22 Jul 2015	64.30	64.30	0.00	0.00	75
21 Dec 2015	61.50	61.48	-0.02	-0.03	75
27 Jan 2017	51.42	51.40	-0.02	-0.04	75
20 Aug 2015	63.02	63.02	0.00	0.00	73
11 Jan 2016	61.40	61.30	-0.09	-0.15	73
07 Nov 2016	51.00	51.00	0.00	0.00	73
03 May 2019	54.99	55.00	0.01	0.02	72
09 Sep 2014	68.49	68.49	0.00	0.00	70
20 Jan 2021	60.00	60.00	0.00	0.00	70
04 Sep 2017	48.92	48.92	0.00	0.00	69
04 Apr 2012	45.00	45.00	0.00	0.00	68
22 Nov 2018	46.80	46.80	0.00	0.00	67
06 Aug 2010	41.00	41.00	0.00	0.00	67
27 Jul 2012	44.00	44.00	0.00	0.00	67
30 Sep 2020	58.00	59.00	1.00	1.72	66
12 Apr 2017	51.66	51.66	0.00	0.00	65
29 May 2017	51.45	51.45	0.00	0.00	65
28 Nov 2011	46.00	45.99	-0.01	-0.02	65
24 May 2019	54.75	54.95	0.20	0.37	64
27 May 2019	54.95	54.95	0.00	0.00	62
26 Nov 2021	87.16	91.74	4.58	5.25	62
19 Sep 2016	54.80	54.80	0.00	0.00	61
04 Jun 2021	69.76	69.76	0.00	0.00	61
21 Jul 2021	80.60	80.60	0.00	0.00	61
01 Jun 2018	47.50	47.47	-0.03	-0.06	60
22 Apr 2014	66.35	66.34	-0.01	-0.02	60
21 Jul 2014	69.50	69.49	-0.01	-0.01	60
01 Nov 2016	51.42	51.42	0.00	0.00	60
30 Oct 2020	58.00	57.57	-0.43	-0.74	58
03 Mar 2011	41.99	41.99	0.00	0.00	58
20 Mar 2017	53.00	53.00	0.00	0.00	55
29 Jun 2017	50.07	50.00	-0.07	-0.14	55
16 Nov 2020	57.37	57.00	-0.37	-0.64	55
07 Jan 2016	61.41	61.40	-0.01	-0.02	55
26 May 2021	69.19	68.51	-0.68	-0.98	55
15 Aug 2019	54.98	54.98	0.00	0.00	54
28 Dec 2009	45.00	45.00	0.00	0.00	54
31 Jan 2011	41.00	41.00	-0.99	-2.36	54
08 Jan 2021	60.99	60.67	-0.32	-0.52	54
09 Jan 2008	48.00	48.00	0.00	0.00	53
31 Mar 2009	49.50	49.50	0.00	0.00	53
04 Sep 2020	59.50	59.00	-0.50	-0.84	52
27 Jan 2011	41.00	41.00	1.00	2.44	52
08 Aug 2017	48.99	48.99	0.00	0.00	51
01 May 2018	47.40	47.40	0.00	0.00	51
20 Aug 2019	54.95	54.95	0.00	0.00	51
23 Aug 2011	46.02	45.99	-0.03	-0.06	51
20 Oct 2017	50.47	50.01	-0.46	-0.91	50
02 Sep 2020	59.55	59.50	-0.05	-0.08	50
12 Nov 2009	47.50	47.50	-0.50	-1.05	50
01 Mar 2010	45.00	45.00	0.00	0.00	50
11 Jul 2011	47.99	47.99	0.00	0.00	50
15 Aug 2011	46.05	46.05	0.00	0.00	50
30 Sep 2011	43.03	43.03	0.00	0.00	50
15 Jul 2013	59.00	59.00	0.00	0.00	50
29 Dec 2014	68.00	68.25	0.25	0.37	50
07 May 2015	63.43	63.43	0.00	0.00	50
22 Jun 2015	64.35	64.35	0.00	0.00	50
19 Oct 2015	62.45	62.45	0.00	0.00	50
26 Jan 2016	59.94	59.90	-0.04	-0.07	50
08 Mar 2016	57.98	57.94	-0.04	-0.07	50
16 Sep 2016	54.90	54.80	0.00	0.00	50
02 Jun 2021	68.73	69.76	1.03	1.50	50
28 Nov 2014	68.45	68.48	0.00	0.00	49
30 Jul 2021	80.11	80.47	0.36	0.45	49
20 Aug 2021	81.75	85.00	3.25	3.98	48
20 May 2020	55.00	55.00	0.00	0.00	47
01 Jun 2007	45.50	45.50	0.00	0.00	47
06 Dec 2021	95.58	93.38	-2.20	-2.30	47
23 Sep 2021	82.01	82.00	-0.01	-0.01	46
20 Nov 2018	46.80	46.80	0.00	0.00	45
11 Oct 2019	54.56	54.55	-0.01	-0.02	45
22 Mar 2006	43.67	43.65	-0.02	-0.05	45
31 May 2006	38.00	38.01	0.01	0.03	45
14 Apr 2014	66.35	66.35	0.00	0.00	45
07 Oct 2021	83.53	84.36	0.83	0.99	45
01 Feb 2010	45.00	45.00	0.00	0.00	43
31 Dec 2020	65.01	60.99	-4.02	-6.18	43
06 Jul 2018	47.20	47.19	-0.01	-0.02	41
28 Feb 2019	48.16	52.00	3.84	7.97	40
18 Jun 2013	59.00	59.00	0.00	0.00	40
12 Sep 2014	68.48	68.46	-0.02	-0.03	40
19 Feb 2016	59.50	59.47	-0.02	-0.03	40
26 Sep 2016	54.73	54.70	0.00	0.00	40
18 Dec 2019	58.42	59.30	0.88	1.51	39
27 Feb 2009	49.50	49.50	0.00	0.00	39
11 Mar 2016	57.84	57.79	-0.05	-0.09	39
20 Apr 2017	51.48	51.45	-0.03	-0.06	38
28 Nov 2016	50.99	50.97	-0.02	-0.04	38
21 Aug 2017	48.95	48.95	0.00	0.00	37
15 Jul 2019	55.08	55.10	0.02	0.04	36
25 Jul 2019	55.05	55.08	0.03	0.05	35
13 Sep 2005	50.49	50.30	-0.19	-0.38	35
26 Mar 2014	66.30	66.31	0.01	0.02	35
14 Jul 2014	69.50	69.50	0.00	0.00	35
27 Mar 2015	63.00	63.01	0.01	0.02	35
29 Jun 2015	64.34	64.34	0.00	0.00	35
14 Mar 2017	53.00	53.00	0.00	0.00	34
08 Aug 2019	54.98	54.98	0.00	0.00	34
28 Jul 2020	57.75	58.00	0.25	0.43	34
08 Nov 2019	56.05	56.06	0.01	0.02	33
29 May 2020	58.12	57.99	-0.13	-0.22	33
01 May 2013	59.00	59.00	0.00	0.00	33
24 Feb 2014	66.25	66.25	0.00	0.00	33
25 Aug 2006	37.61	37.49	-0.12	-0.32	31
12 Jun 2012	46.30	46.29	-0.01	-0.02	31
03 Aug 2017	49.00	49.00	0.00	0.00	30
30 Apr 2012	46.25	46.25	0.00	0.00	30
19 Aug 2013	58.94	58.93	-0.01	-0.02	30
29 Sep 2021	83.00	83.00	0.00	0.00	30
26 Aug 2019	54.95	54.50	-0.45	-0.82	29
09 Oct 2020	59.00	59.21	0.21	0.36	29
30 Jul 2009	49.00	49.00	-0.20	-0.41	29
27 Jun 2011	47.99	48.00	0.01	0.02	28
21 Oct 2016	51.50	51.50	0.00	0.00	28
27 May 2021	68.51	69.76	1.25	1.82	27
06 Jul 2017	49.99	49.99	0.00	0.00	25
03 May 2018	47.40	47.40	0.00	0.00	25
12 Jul 2019	54.52	55.08	0.56	1.03	25
06 Dec 2005	45.00	45.00	0.00	0.00	25
22 Nov 2012	45.50	45.50	0.00	0.00	25
17 Apr 2013	59.00	59.00	0.00	0.00	25
27 Jan 2016	59.90	59.89	-0.01	-0.02	25
10 Feb 2016	59.60	59.52	-0.05	-0.08	25
16 Aug 2019	54.98	54.95	-0.03	-0.05	24
28 Apr 2009	49.49	49.49	0.00	0.00	24
13 Aug 2015	63.08	63.08	0.00	0.00	23
05 Aug 2019	54.98	55.00	0.02	0.04	22
06 Oct 2020	59.00	59.05	0.05	0.08	22
27 Oct 2014	68.56	68.55	0.00	0.00	22
26 Oct 2016	51.43	51.42	-0.01	-0.02	22
25 Aug 2011	45.99	45.89	-0.10	-0.22	21
09 Nov 2021	90.01	92.00	1.99	2.21	21
12 Jul 2017	49.50	49.99	0.49	0.99	20
17 Jan 2020	62.00	62.00	0.00	0.00	20
10 Oct 2012	48.25	48.26	0.01	0.02	20
08 Apr 2013	58.99	59.00	0.00	0.00	20
11 Sep 2014	68.48	68.48	0.00	0.00	20
27 Nov 2015	61.95	61.94	-0.01	-0.02	20
25 Jul 2016	56.73	56.70	-0.03	-0.05	20
23 Aug 2016	54.94	54.95	0.00	0.00	20
03 Nov 2016	51.00	51.00	0.00	0.00	20
16 Jul 2021	80.60	80.60	0.00	0.00	20
01 May 2019	55.00	55.00	0.00	0.00	19
25 Aug 2020	58.75	58.05	-0.70	-1.19	18
27 Nov 2018	45.97	45.55	-0.42	-0.91	17
13 Nov 2020	57.37	57.37	0.00	0.00	17
21 Dec 2020	58.00	58.00	0.00	0.00	17
03 Oct 2016	54.10	53.00	-1.00	-1.85	17
19 Aug 2005	53.59	52.95	-0.64	-1.19	16
03 Aug 2009	49.00	49.00	0.00	0.00	16
08 Jul 2013	59.00	59.00	0.00	0.00	16
25 Jan 2021	60.00	60.50	0.50	0.83	16
20 Dec 2019	59.66	59.70	0.04	0.07	15
06 Jul 2015	64.33	64.34	0.00	0.00	15
12 Feb 2020	62.00	62.62	0.62	1.00	14
22 Jun 2020	59.55	59.51	-0.04	-0.07	14
18 Jul 2014	69.50	69.50	0.00	0.00	14
28 Aug 2014	68.50	68.50	0.00	0.00	14
09 Dec 2014	68.25	68.25	0.00	0.00	14
05 May 2011	42.50	42.50	0.00	0.00	13
27 Apr 2017	51.43	51.45	0.02	0.04	12
19 Nov 2012	45.69	45.50	0.00	0.00	12
29 Jul 2010	44.87	44.87	-0.01	-0.02	11
26 Jun 2014	68.92	68.95	0.03	0.04	11
13 Dec 2017	49.00	49.00	0.00	0.00	10
29 Aug 2018	47.00	47.00	0.00	0.00	10
23 Sep 2019	54.00	54.45	0.45	0.83	10
23 Jun 2020	59.51	59.50	-0.01	-0.02	10
26 Jun 2020	57.21	59.49	2.28	3.99	10
10 Feb 2009	49.50	49.50	0.00	0.00	10
06 Apr 2010	45.05	45.05	0.00	0.00	10
15 Jun 2012	46.29	46.29	0.00	0.00	10
05 Dec 2014	68.25	68.25	0.00	0.00	10
24 Dec 2015	61.48	61.47	-0.01	-0.02	10
25 Jan 2016	60.00	59.94	-0.06	-0.10	10
20 Apr 2016	52.98	52.94	-0.04	-0.08	10
21 Nov 2016	50.99	51.00	0.01	0.02	10
07 Jun 2021	69.76	70.00	0.24	0.34	10
20 Jul 2021	80.34	80.60	0.26	0.32	10
31 Oct 2017	49.99	50.00	0.01	0.02	9
27 Aug 2021	81.78	82.99	1.21	1.48	9
30 Apr 2018	47.40	47.40	0.00	0.00	8
14 Jul 2020	57.81	58.00	0.19	0.33	8
24 Mar 2009	49.50	49.50	-0.01	-0.02	8
27 May 2009	49.50	49.50	0.00	0.00	8
10 Dec 2019	59.02	59.75	0.73	1.24	7
30 Oct 2018	46.92	46.92	0.00	0.00	6
06 May 2015	63.43	63.43	0.00	0.00	6
24 Oct 2017	50.00	49.00	-1.00	-2.00	5
29 Apr 2013	59.00	59.00	0.00	0.00	5
17 Apr 2014	66.35	66.35	0.00	0.00	5
24 Dec 2020	57.03	57.00	-0.03	-0.05	5
06 Jun 2017	51.10	51.10	0.00	0.00	4
04 Mar 2016	57.99	57.98	0.00	0.00	4
10 Sep 2015	62.49	62.49	0.00	0.00	3
13 Oct 2015	62.48	62.46	-0.02	-0.03	3
09 Oct 2017	50.01	50.49	0.48	0.96	2
11 Jul 2014	69.49	69.50	0.01	0.01	2
28 Sep 2021	82.00	83.00	1.00	1.22	2
07 Feb 2017	51.32	51.32	0.00	0.00	0
08 Feb 2017	51.32	51.32	0.00	0.00	0
13 Feb 2017	52.00	52.00	0.00	0.00	0
14 Feb 2017	52.00	52.00	0.00	0.00	0
16 Feb 2017	53.00	53.00	0.00	0.00	0
24 Feb 2017	53.00	53.00	0.00	0.00	0
06 Mar 2017	53.00	53.00	0.00	0.00	0
08 Mar 2017	53.00	53.00	0.00	0.00	0
09 Mar 2017	53.00	53.00	0.00	0.00	0
10 Mar 2017	53.00	53.00	0.00	0.00	0
16 Mar 2017	53.00	53.00	0.00	0.00	0
17 Mar 2017	53.00	53.00	0.00	0.00	0
24 Mar 2017	53.00	53.00	0.00	0.00	0
29 Mar 2017	53.00	53.00	0.00	0.00	0
05 Apr 2017	52.95	52.95	0.00	0.00	0
10 Apr 2017	51.66	51.66	0.00	0.00	0
21 Apr 2017	51.45	51.45	0.00	0.00	0
01 May 2017	51.45	51.45	0.00	0.00	0
02 May 2017	51.45	51.45	0.00	0.00	0
12 May 2017	51.45	51.45	0.00	0.00	0
17 May 2017	51.48	51.48	0.00	0.00	0
25 May 2017	51.45	51.45	0.00	0.00	0
26 May 2017	51.45	51.45	0.00	0.00	0
01 Jun 2017	51.35	51.35	0.00	0.00	0
05 Jun 2017	51.10	51.10	0.00	0.00	0
13 Jun 2017	50.50	50.50	0.00	0.00	0
16 Jun 2017	50.50	50.50	0.00	0.00	0
22 Jun 2017	50.07	50.07	0.00	0.00	0
27 Jun 2017	50.07	50.07	0.00	0.00	0
28 Jun 2017	50.07	50.07	0.00	0.00	0
10 Jul 2017	49.98	49.98	0.00	0.00	0
13 Jul 2017	49.99	49.99	0.00	0.00	0
14 Jul 2017	49.99	49.99	0.00	0.00	0
19 Jul 2017	50.00	50.00	0.00	0.00	0
04 Aug 2017	49.00	49.00	0.00	0.00	0
22 Aug 2017	48.95	48.95	0.00	0.00	0
25 Aug 2017	48.95	48.95	0.00	0.00	0
28 Aug 2017	48.95	48.95	0.00	0.00	0
29 Aug 2017	48.95	48.95	0.00	0.00	0
01 Sep 2017	48.92	48.92	0.00	0.00	0
12 Sep 2017	48.92	48.92	0.00	0.00	0
18 Sep 2017	49.00	49.00	0.00	0.00	0
19 Sep 2017	49.00	49.00	0.00	0.00	0
26 Sep 2017	48.99	48.99	0.00	0.00	0
27 Sep 2017	48.99	48.99	0.00	0.00	0
28 Sep 2017	48.99	48.99	0.00	0.00	0
29 Sep 2017	48.99	48.99	0.00	0.00	0
02 Oct 2017	48.99	48.99	0.00	0.00	0
04 Oct 2017	50.00	50.00	0.00	0.00	0
05 Oct 2017	50.00	50.00	0.00	0.00	0
10 Oct 2017	50.49	50.49	0.00	0.00	0
17 Oct 2017	50.50	50.50	0.00	0.00	0
13 Nov 2017	49.50	49.50	0.00	0.00	0
29 Nov 2017	48.00	48.00	0.00	0.00	0
08 Dec 2017	49.00	49.00	0.00	0.00	0
18 Dec 2017	48.02	48.02	0.00	0.00	0
19 Dec 2017	48.02	48.02	0.00	0.00	0
22 Dec 2017	48.00	48.00	0.00	0.00	0
03 Jan 2018	48.02	48.02	0.00	0.00	0
05 Jan 2018	48.16	48.16	0.00	0.00	0
10 Jan 2018	48.02	48.02	0.00	0.00	0
16 Jan 2018	47.69	47.69	0.00	0.00	0
29 Jan 2018	47.50	47.50	0.00	0.00	0
21 Feb 2018	47.00	47.00	0.00	0.00	0
23 Feb 2018	47.29	47.29	0.00	0.00	0
27 Feb 2018	47.32	47.32	0.00	0.00	0
05 Mar 2018	47.34	47.34	0.00	0.00	0
12 Mar 2018	47.50	47.50	0.00	0.00	0
16 Mar 2018	47.44	47.44	0.00	0.00	0
19 Mar 2018	47.44	47.44	0.00	0.00	0
22 Mar 2018	47.40	47.40	0.00	0.00	0
26 Mar 2018	47.40	47.40	0.00	0.00	0
03 Apr 2018	47.40	47.40	0.00	0.00	0
09 Apr 2018	47.00	47.00	0.00	0.00	0
12 Apr 2018	47.00	47.00	0.00	0.00	0
13 Apr 2018	47.00	47.00	0.00	0.00	0
18 Apr 2018	47.41	47.41	0.00	0.00	0
27 Apr 2018	47.40	47.40	0.00	0.00	0
09 May 2018	47.25	47.25	0.00	0.00	0
14 May 2018	47.27	47.27	0.00	0.00	0
16 May 2018	47.34	47.34	0.00	0.00	0
17 May 2018	47.34	47.34	0.00	0.00	0
18 May 2018	47.34	47.34	0.00	0.00	0
22 May 2018	47.30	47.30	0.00	0.00	0
14 Jun 2018	47.00	47.00	0.00	0.00	0
26 Jun 2018	47.20	47.20	0.00	0.00	0
09 Jul 2018	47.19	47.19	0.00	0.00	0
26 Jul 2018	46.93	46.93	0.00	0.00	0
02 Aug 2018	46.90	46.90	0.00	0.00	0
06 Aug 2018	46.90	46.90	0.00	0.00	0
09 Aug 2018	46.90	46.90	0.00	0.00	0
16 Aug 2018	46.91	46.91	0.00	0.00	0
27 Aug 2018	47.00	47.00	0.00	0.00	0
05 Sep 2018	47.00	47.00	0.00	0.00	0
06 Sep 2018	47.00	47.00	0.00	0.00	0
10 Sep 2018	47.01	47.01	0.00	0.00	0
13 Sep 2018	47.19	47.19	0.00	0.00	0
14 Sep 2018	47.19	47.19	0.00	0.00	0
19 Oct 2018	46.85	46.85	0.00	0.00	0
01 Nov 2018	46.76	46.76	0.00	0.00	0
05 Nov 2018	46.75	46.75	0.00	0.00	0
12 Nov 2018	46.83	46.83	0.00	0.00	0
30 Nov 2018	44.14	44.14	0.00	0.00	0
12 Dec 2018	46.05	46.05	0.00	0.00	0
13 Dec 2018	46.05	46.05	0.00	0.00	0
14 Dec 2018	46.05	46.05	0.00	0.00	0
19 Dec 2018	47.00	47.00	0.00	0.00	0
16 Jan 2019	47.09	47.09	0.00	0.00	0
18 Jan 2019	47.06	47.06	0.00	0.00	0
21 Jan 2019	47.06	47.06	0.00	0.00	0
23 Jan 2019	47.10	47.10	0.00	0.00	0
24 Jan 2019	47.10	47.10	0.00	0.00	0
25 Jan 2019	47.10	47.10	0.00	0.00	0
01 Feb 2019	47.22	47.22	0.00	0.00	0
25 Feb 2019	48.16	48.16	0.00	0.00	0
26 Feb 2019	48.16	48.16	0.00	0.00	0
27 Feb 2019	48.16	48.16	0.00	0.00	0
07 Mar 2019	52.00	52.00	0.00	0.00	0
12 Mar 2019	50.00	50.00	0.00	0.00	0
13 Mar 2019	50.00	50.00	0.00	0.00	0
14 Mar 2019	50.00	50.00	0.00	0.00	0
18 Mar 2019	52.00	52.00	0.00	0.00	0
03 Apr 2019	53.31	53.31	0.00	0.00	0
04 Apr 2019	53.31	53.31	0.00	0.00	0
11 Apr 2019	53.16	53.16	0.00	0.00	0
26 Apr 2019	54.03	54.03	0.00	0.00	0
29 Apr 2019	54.03	54.03	0.00	0.00	0
08 May 2019	54.80	54.80	0.00	0.00	0
17 May 2019	55.50	55.50	0.00	0.00	0
22 May 2019	54.99	54.99	0.00	0.00	0
29 May 2019	54.95	54.95	0.00	0.00	0
26 Jun 2019	55.02	55.02	0.00	0.00	0
01 Jul 2019	55.01	55.01	0.00	0.00	0
03 Jul 2019	55.05	55.05	0.00	0.00	0
10 Jul 2019	55.08	55.08	0.00	0.00	0
19 Jul 2019	55.09	55.09	0.00	0.00	0
23 Jul 2019	55.08	55.08	0.00	0.00	0
26 Jul 2019	55.08	55.08	0.00	0.00	0
02 Aug 2019	54.98	54.98	0.00	0.00	0
06 Aug 2019	55.00	55.00	0.00	0.00	0
09 Aug 2019	54.98	54.98	0.00	0.00	0
12 Aug 2019	54.98	54.98	0.00	0.00	0
19 Aug 2019	54.95	54.95	0.00	0.00	0
30 Aug 2019	54.19	54.19	0.00	0.00	0
02 Sep 2019	54.19	54.19	0.00	0.00	0
05 Sep 2019	54.45	54.45	0.00	0.00	0
11 Sep 2019	54.19	54.19	0.00	0.00	0
20 Sep 2019	54.00	54.00	0.00	0.00	0
25 Sep 2019	54.45	54.45	0.00	0.00	0
04 Oct 2019	54.50	54.50	0.00	0.00	0
08 Oct 2019	54.52	54.52	0.00	0.00	0
09 Oct 2019	54.52	54.52	0.00	0.00	0
14 Oct 2019	54.55	54.55	0.00	0.00	0
15 Oct 2019	54.55	54.55	0.00	0.00	0
30 Oct 2019	55.00	55.00	0.00	0.00	0
04 Nov 2019	55.01	55.01	0.00	0.00	0
05 Nov 2019	55.01	55.01	0.00	0.00	0
07 Nov 2019	56.05	56.05	0.00	0.00	0
14 Nov 2019	56.05	56.05	0.00	0.00	0
21 Nov 2019	58.00	58.00	0.00	0.00	0
22 Nov 2019	58.00	58.00	0.00	0.00	0
27 Nov 2019	58.06	58.06	0.00	0.00	0
28 Nov 2019	58.06	58.06	0.00	0.00	0
02 Dec 2019	59.75	59.75	0.00	0.00	0
16 Dec 2019	58.42	58.42	0.00	0.00	0
17 Dec 2019	58.42	58.42	0.00	0.00	0
24 Dec 2019	59.93	59.93	0.00	0.00	0
30 Dec 2019	61.00	61.00	0.00	0.00	0
31 Dec 2019	61.00	61.00	0.00	0.00	0
02 Jan 2020	61.00	61.00	0.00	0.00	0
06 Jan 2020	61.51	61.51	0.00	0.00	0
09 Jan 2020	61.80	61.80	0.00	0.00	0
05 Feb 2020	61.66	61.66	0.00	0.00	0
28 Feb 2020	62.62	62.62	0.00	0.00	0
02 Mar 2020	62.62	62.62	0.00	0.00	0
04 Mar 2020	62.51	62.51	0.00	0.00	0
19 Mar 2020	59.00	59.00	0.00	0.00	0
28 Apr 2020	50.00	50.00	0.00	0.00	0
06 May 2020	50.00	50.00	0.00	0.00	0
07 May 2020	50.00	50.00	0.00	0.00	0
11 May 2020	50.00	50.00	0.00	0.00	0
12 May 2020	50.00	50.00	0.00	0.00	0
13 May 2020	50.00	50.00	0.00	0.00	0
27 May 2020	58.98	58.98	0.00	0.00	0
01 Jun 2020	57.99	57.99	0.00	0.00	0
01 Mar 2018	47.50	47.50	0.00	0.00	0
15 Jun 2020	57.50	57.50	0.00	0.00	0
17 Jun 2020	58.19	58.19	0.00	0.00	0
02 Jun 2020	57.99	57.99	0.00	0.00	0
25 Jun 2020	57.21	57.21	0.00	0.00	0
30 Jun 2020	57.00	57.00	0.00	0.00	0
11 Feb 2020	62.00	62.00	0.00	0.00	0
12 Feb 2019	47.99	47.99	0.00	0.00	0
01 Nov 2019	55.01	55.01	0.00	0.00	0
10 Jan 2020	61.80	61.80	0.00	0.00	0
30 Apr 2020	50.00	50.00	0.00	0.00	0
03 Jul 2020	57.00	57.00	0.00	0.00	0
27 Jul 2020	57.75	57.75	0.00	0.00	0
27 Aug 2020	60.00	60.00	0.00	0.00	0
28 Aug 2020	60.00	60.00	0.00	0.00	0
11 Sep 2020	58.64	58.64	0.00	0.00	0
21 Sep 2020	58.69	58.69	0.00	0.00	0
19 Oct 2020	58.00	58.00	0.00	0.00	0
23 Oct 2020	59.00	59.00	0.00	0.00	0
02 Nov 2020	57.57	57.57	0.00	0.00	0
19 Nov 2020	57.00	57.00	0.00	0.00	0
24 Nov 2020	57.00	57.00	0.00	0.00	0
27 Nov 2020	57.00	57.00	0.00	0.00	0
01 Dec 2020	58.73	58.73	0.00	0.00	0
02 Dec 2020	58.73	58.73	0.00	0.00	0
03 Dec 2020	58.73	58.73	0.00	0.00	0
07 Dec 2020	57.01	57.01	0.00	0.00	0
08 Dec 2020	57.01	57.01	0.00	0.00	0
16 Dec 2020	59.17	59.17	0.00	0.00	0
02 May 2005	54.00	54.00	0.00	0.00	0
05 May 2005	54.70	54.70	0.00	0.00	0
07 May 2005	55.02	55.02	0.00	0.00	0
08 May 2005	55.02	55.02	0.00	0.00	0
09 May 2005	55.02	55.02	0.00	0.00	0
12 May 2005	55.81	55.81	0.00	0.00	0
14 May 2005	59.01	59.01	0.00	0.00	0
15 May 2005	59.01	59.01	0.00	0.00	0
16 May 2005	59.01	59.01	0.00	0.00	0
19 May 2005	58.51	58.51	0.00	0.00	0
21 May 2005	58.56	58.56	0.00	0.00	0
22 May 2005	58.56	58.56	0.00	0.00	0
23 May 2005	58.56	58.56	0.00	0.00	0
26 May 2005	58.32	58.32	0.00	0.00	0
28 May 2005	57.76	57.76	0.00	0.00	0
29 May 2005	57.76	57.76	0.00	0.00	0
30 May 2005	57.76	57.76	0.00	0.00	0
02 Jun 2005	57.00	57.00	0.00	0.00	0
04 Jun 2005	56.00	56.00	0.00	0.00	0
05 Jun 2005	56.00	56.00	0.00	0.00	0
06 Jun 2005	56.00	56.00	0.00	0.00	0
09 Jun 2005	55.00	55.00	0.00	0.00	0
10 Jun 2005	55.00	55.00	0.00	0.00	0
11 Jun 2005	55.00	55.00	0.00	0.00	0
12 Jun 2005	55.00	55.00	0.00	0.00	0
13 Jun 2005	55.00	55.00	0.00	0.00	0
16 Jun 2005	54.88	54.88	0.00	0.00	0
18 Jun 2005	56.25	56.25	0.00	0.00	0
19 Jun 2005	56.25	56.25	0.00	0.00	0
20 Jun 2005	56.25	56.25	0.00	0.00	0
23 Jun 2005	57.01	57.01	0.00	0.00	0
25 Jun 2005	57.00	57.00	0.00	0.00	0
26 Jun 2005	57.00	57.00	0.00	0.00	0
27 Jun 2005	57.00	57.00	0.00	0.00	0
30 Jun 2005	57.00	57.00	0.00	0.00	0
02 Jul 2005	57.01	57.01	0.00	0.00	0
03 Jul 2005	57.01	57.01	0.00	0.00	0
04 Jul 2005	57.01	57.01	0.00	0.00	0
07 Jul 2005	57.00	57.00	0.00	0.00	0
09 Jul 2005	56.88	56.88	0.00	0.00	0
10 Jul 2005	56.88	56.88	0.00	0.00	0
11 Jul 2005	56.88	56.88	0.00	0.00	0
14 Jul 2005	56.50	56.50	0.00	0.00	0
16 Jul 2005	56.10	56.10	0.00	0.00	0
17 Jul 2005	56.10	56.10	0.00	0.00	0
18 Jul 2005	56.10	56.10	0.00	0.00	0
19 Jul 2005	56.10	56.10	0.00	0.00	0
21 Jul 2005	55.99	55.99	0.00	0.00	0
23 Jul 2005	55.90	55.90	0.00	0.00	0
24 Jul 2005	55.90	55.90	0.00	0.00	0
25 Jul 2005	55.90	55.90	0.00	0.00	0
26 Jul 2005	55.90	55.90	0.00	0.00	0
28 Jul 2005	54.78	54.78	0.00	0.00	0
30 Jul 2005	54.48	54.48	0.00	0.00	0
31 Jul 2005	54.48	54.48	0.00	0.00	0
01 Aug 2005	54.48	54.48	0.00	0.00	0
02 Aug 2005	54.48	54.48	0.00	0.00	0
04 Aug 2005	53.69	53.69	0.00	0.00	0
05 Aug 2005	53.69	53.69	0.00	0.00	0
06 Aug 2005	53.69	53.69	0.00	0.00	0
07 Aug 2005	53.69	53.69	0.00	0.00	0
08 Aug 2005	53.69	53.69	0.00	0.00	0
09 Aug 2005	53.69	53.69	0.00	0.00	0
10 Aug 2005	53.69	53.69	0.00	0.00	0
11 Aug 2005	53.69	53.69	0.00	0.00	0
13 Aug 2005	53.59	53.59	0.00	0.00	0
14 Aug 2005	53.59	53.59	0.00	0.00	0
15 Aug 2005	53.59	53.59	0.00	0.00	0
16 Aug 2005	53.59	53.59	0.00	0.00	0
17 Aug 2005	53.59	53.59	0.00	0.00	0
18 Aug 2005	53.59	53.59	0.00	0.00	0
20 Aug 2005	52.95	52.95	0.00	0.00	0
21 Aug 2005	52.95	52.95	0.00	0.00	0
22 Aug 2005	52.95	52.95	0.00	0.00	0
24 Aug 2005	52.40	52.40	0.00	0.00	0
25 Aug 2005	52.40	52.40	0.00	0.00	0
27 Aug 2005	51.95	51.95	0.00	0.00	0
28 Aug 2005	51.95	51.95	0.00	0.00	0
29 Aug 2005	51.95	51.95	0.00	0.00	0
31 Aug 2005	51.00	51.00	0.00	0.00	0
01 Sep 2005	51.00	51.00	0.00	0.00	0
03 Sep 2005	50.95	50.95	0.00	0.00	0
04 Sep 2005	50.95	50.95	0.00	0.00	0
05 Sep 2005	50.95	50.95	0.00	0.00	0
07 Sep 2005	50.77	50.77	0.00	0.00	0
08 Sep 2005	50.77	50.77	0.00	0.00	0
10 Sep 2005	50.49	50.49	0.00	0.00	0
11 Sep 2005	50.49	50.49	0.00	0.00	0
12 Sep 2005	50.49	50.49	0.00	0.00	0
15 Sep 2005	50.00	50.00	0.00	0.00	0
17 Sep 2005	49.75	49.75	0.00	0.00	0
18 Sep 2005	49.75	49.75	0.00	0.00	0
19 Sep 2005	49.75	49.75	0.00	0.00	0
22 Sep 2005	48.80	48.80	0.00	0.00	0
24 Sep 2005	48.00	48.00	0.00	0.00	0
25 Sep 2005	48.00	48.00	0.00	0.00	0
26 Sep 2005	48.00	48.00	0.00	0.00	0
29 Sep 2005	47.50	47.50	0.00	0.00	0
01 Oct 2005	47.48	47.48	0.00	0.00	0
02 Oct 2005	47.48	47.48	0.00	0.00	0
03 Oct 2005	47.48	47.48	0.00	0.00	0
06 Oct 2005	45.00	45.00	0.00	0.00	0
08 Oct 2005	45.05	45.05	0.00	0.00	0
09 Oct 2005	45.05	45.05	0.00	0.00	0
10 Oct 2005	45.05	45.05	0.00	0.00	0
13 Oct 2005	45.01	45.01	0.00	0.00	0
15 Oct 2005	45.00	45.00	0.00	0.00	0
16 Oct 2005	45.00	45.00	0.00	0.00	0
17 Oct 2005	45.00	45.00	0.00	0.00	0
20 Oct 2005	45.01	45.01	0.00	0.00	0
22 Oct 2005	45.00	45.00	0.00	0.00	0
23 Oct 2005	45.00	45.00	0.00	0.00	0
24 Oct 2005	45.00	45.00	0.00	0.00	0
27 Oct 2005	45.00	45.00	0.00	0.00	0
29 Oct 2005	45.00	45.00	0.00	0.00	0
30 Oct 2005	45.00	45.00	0.00	0.00	0
31 Oct 2005	45.00	45.00	0.00	0.00	0
01 Nov 2005	45.00	45.00	0.00	0.00	0
03 Nov 2005	45.00	45.00	0.00	0.00	0
04 Nov 2005	45.00	45.00	0.00	0.00	0
05 Nov 2005	45.00	45.00	0.00	0.00	0
06 Nov 2005	45.00	45.00	0.00	0.00	0
07 Nov 2005	45.00	45.00	0.00	0.00	0
10 Nov 2005	45.00	45.00	0.00	0.00	0
12 Nov 2005	44.98	44.98	0.00	0.00	0
13 Nov 2005	44.98	44.98	0.00	0.00	0
14 Nov 2005	44.98	44.98	0.00	0.00	0
16 Nov 2005	44.99	44.99	0.00	0.00	0
17 Nov 2005	44.99	44.99	0.00	0.00	0
19 Nov 2005	44.96	44.96	0.00	0.00	0
20 Nov 2005	44.96	44.96	0.00	0.00	0
21 Nov 2005	44.96	44.96	0.00	0.00	0
24 Nov 2005	44.63	44.63	0.00	0.00	0
26 Nov 2005	44.00	44.00	0.00	0.00	0
27 Nov 2005	44.00	44.00	0.00	0.00	0
28 Nov 2005	44.00	44.00	0.00	0.00	0
01 Dec 2005	45.00	45.00	0.00	0.00	0
03 Dec 2005	45.00	45.00	0.00	0.00	0
04 Dec 2005	45.00	45.00	0.00	0.00	0
05 Dec 2005	45.00	45.00	0.00	0.00	0
08 Dec 2005	45.00	45.00	0.00	0.00	0
10 Dec 2005	45.25	45.25	0.00	0.00	0
11 Dec 2005	45.25	45.25	0.00	0.00	0
12 Dec 2005	45.25	45.25	0.00	0.00	0
15 Dec 2005	45.00	45.00	0.00	0.00	0
17 Dec 2005	45.00	45.00	0.00	0.00	0
18 Dec 2005	45.00	45.00	0.00	0.00	0
19 Dec 2005	45.00	45.00	0.00	0.00	0
22 Dec 2005	44.93	44.93	0.00	0.00	0
24 Dec 2005	45.00	45.00	0.00	0.00	0
25 Dec 2005	45.00	45.00	0.00	0.00	0
26 Dec 2005	45.00	45.00	0.00	0.00	0
27 Dec 2005	45.00	45.00	0.00	0.00	0
29 Dec 2005	44.99	44.99	0.00	0.00	0
31 Dec 2005	44.95	44.95	0.00	0.00	0
01 Jan 2006	44.95	44.95	0.00	0.00	0
02 Jan 2006	44.95	44.95	0.00	0.00	0
04 Jan 2006	44.95	44.95	0.00	0.00	0
05 Jan 2006	44.95	44.95	0.00	0.00	0
07 Jan 2006	44.50	44.50	0.00	0.00	0
08 Jan 2006	44.50	44.50	0.00	0.00	0
09 Jan 2006	44.50	44.50	0.00	0.00	0
12 Jan 2006	44.50	44.50	0.00	0.00	0
14 Jan 2006	44.50	44.50	0.00	0.00	0
15 Jan 2006	44.50	44.50	0.00	0.00	0
16 Jan 2006	44.50	44.50	0.00	0.00	0
18 Jan 2006	44.50	44.50	0.00	0.00	0
19 Jan 2006	44.50	44.50	0.00	0.00	0
21 Jan 2006	44.49	44.49	0.00	0.00	0
22 Jan 2006	44.49	44.49	0.00	0.00	0
23 Jan 2006	44.49	44.49	0.00	0.00	0
26 Jan 2006	44.38	44.38	0.00	0.00	0
28 Jan 2006	44.50	44.50	0.00	0.00	0
29 Jan 2006	44.50	44.50	0.00	0.00	0
30 Jan 2006	44.50	44.50	0.00	0.00	0
02 Feb 2006	44.44	44.44	0.00	0.00	0
04 Feb 2006	44.44	44.44	0.00	0.00	0
05 Feb 2006	44.44	44.44	0.00	0.00	0
06 Feb 2006	44.44	44.44	0.00	0.00	0
09 Feb 2006	44.49	44.49	0.00	0.00	0
11 Feb 2006	44.50	44.50	0.00	0.00	0
12 Feb 2006	44.50	44.50	0.00	0.00	0
13 Feb 2006	44.50	44.50	0.00	0.00	0
16 Feb 2006	44.50	44.50	0.00	0.00	0
18 Feb 2006	44.49	44.49	0.00	0.00	0
19 Feb 2006	44.49	44.49	0.00	0.00	0
20 Feb 2006	44.49	44.49	0.00	0.00	0
22 Feb 2006	44.49	44.49	0.00	0.00	0
23 Feb 2006	44.49	44.49	0.00	0.00	0
25 Feb 2006	44.45	44.45	0.00	0.00	0
26 Feb 2006	44.45	44.45	0.00	0.00	0
27 Feb 2006	44.45	44.45	0.00	0.00	0
28 Feb 2006	44.45	44.45	0.00	0.00	0
01 Mar 2006	44.45	44.45	0.00	0.00	0
02 Mar 2006	44.45	44.45	0.00	0.00	0
04 Mar 2006	44.00	44.00	0.00	0.00	0
05 Mar 2006	44.00	44.00	0.00	0.00	0
06 Mar 2006	44.00	44.00	0.00	0.00	0
08 Mar 2006	43.99	43.99	0.00	0.00	0
09 Mar 2006	43.99	43.99	0.00	0.00	0
11 Mar 2006	43.97	43.97	0.00	0.00	0
12 Mar 2006	43.97	43.97	0.00	0.00	0
13 Mar 2006	43.97	43.97	0.00	0.00	0
16 Mar 2006	43.79	43.79	0.00	0.00	0
17 Mar 2006	43.79	43.79	0.00	0.00	0
18 Mar 2006	43.79	43.79	0.00	0.00	0
19 Mar 2006	43.79	43.79	0.00	0.00	0
20 Mar 2006	43.79	43.79	0.00	0.00	0
23 Mar 2006	43.65	43.65	0.00	0.00	0
24 Mar 2006	43.65	43.65	0.00	0.00	0
25 Mar 2006	43.65	43.65	0.00	0.00	0
26 Mar 2006	43.65	43.65	0.00	0.00	0
27 Mar 2006	43.65	43.65	0.00	0.00	0
29 Mar 2006	43.50	43.50	0.00	0.00	0
30 Mar 2006	43.50	43.50	0.00	0.00	0
31 Mar 2006	43.50	43.50	0.00	0.00	0
01 Apr 2006	43.50	43.50	0.00	0.00	0
02 Apr 2006	43.50	43.50	0.00	0.00	0
03 Apr 2006	43.50	43.50	0.00	0.00	0
04 Apr 2006	43.50	43.50	0.00	0.00	0
06 Apr 2006	41.50	41.50	0.00	0.00	0
07 Apr 2006	41.50	41.50	0.00	0.00	0
08 Apr 2006	41.50	41.50	0.00	0.00	0
09 Apr 2006	41.50	41.50	0.00	0.00	0
10 Apr 2006	41.50	41.50	0.00	0.00	0
11 Apr 2006	41.50	41.50	0.00	0.00	0
12 Apr 2006	41.50	41.50	0.00	0.00	0
13 Apr 2006	41.50	41.50	0.00	0.00	0
14 Apr 2006	41.50	41.50	0.00	0.00	0
15 Apr 2006	41.50	41.50	0.00	0.00	0
16 Apr 2006	41.50	41.50	0.00	0.00	0
17 Apr 2006	41.50	41.50	0.00	0.00	0
18 Apr 2006	41.50	41.50	0.00	0.00	0
19 Apr 2006	41.50	41.50	0.00	0.00	0
20 Apr 2006	41.50	41.50	0.00	0.00	0
22 Apr 2006	41.31	41.31	0.00	0.00	0
23 Apr 2006	41.31	41.31	0.00	0.00	0
24 Apr 2006	41.31	41.31	0.00	0.00	0
27 Apr 2006	39.89	39.89	0.00	0.00	0
29 Apr 2006	39.75	39.75	0.00	0.00	0
30 Apr 2006	39.75	39.75	0.00	0.00	0
01 May 2006	39.75	39.75	0.00	0.00	0
02 May 2006	39.75	39.75	0.00	0.00	0
04 May 2006	39.33	39.33	0.00	0.00	0
06 May 2006	39.32	39.32	0.00	0.00	0
07 May 2006	39.32	39.32	0.00	0.00	0
08 May 2006	39.32	39.32	0.00	0.00	0
09 May 2006	39.32	39.32	0.00	0.00	0
11 May 2006	39.29	39.29	0.00	0.00	0
13 May 2006	39.32	39.32	0.00	0.00	0
14 May 2006	39.32	39.32	0.00	0.00	0
15 May 2006	39.32	39.32	0.00	0.00	0
18 May 2006	39.00	39.00	0.00	0.00	0
20 May 2006	39.00	39.00	0.00	0.00	0
21 May 2006	39.00	39.00	0.00	0.00	0
22 May 2006	39.00	39.00	0.00	0.00	0
23 May 2006	39.00	39.00	0.00	0.00	0
25 May 2006	38.00	38.00	0.00	0.00	0
27 May 2006	38.00	38.00	0.00	0.00	0
28 May 2006	38.00	38.00	0.00	0.00	0
29 May 2006	38.00	38.00	0.00	0.00	0
30 May 2006	38.00	38.00	0.00	0.00	0
01 Jun 2006	38.01	38.01	0.00	0.00	0
03 Jun 2006	38.03	38.03	0.00	0.00	0
04 Jun 2006	38.03	38.03	0.00	0.00	0
05 Jun 2006	38.03	38.03	0.00	0.00	0
08 Jun 2006	38.18	38.18	0.00	0.00	0
10 Jun 2006	38.56	38.56	0.00	0.00	0
11 Jun 2006	38.56	38.56	0.00	0.00	0
12 Jun 2006	38.56	38.56	0.00	0.00	0
14 Jun 2006	39.51	39.51	0.00	0.00	0
15 Jun 2006	39.51	39.51	0.00	0.00	0
17 Jun 2006	39.86	39.86	0.00	0.00	0
18 Jun 2006	39.86	39.86	0.00	0.00	0
19 Jun 2006	39.86	39.86	0.00	0.00	0
22 Jun 2006	40.00	40.00	0.00	0.00	0
24 Jun 2006	40.00	40.00	0.00	0.00	0
25 Jun 2006	40.00	40.00	0.00	0.00	0
26 Jun 2006	40.00	40.00	0.00	0.00	0
27 Jun 2006	40.00	40.00	0.00	0.00	0
28 Jun 2006	40.00	40.00	0.00	0.00	0
29 Jun 2006	40.00	40.00	0.00	0.00	0
01 Jul 2006	40.00	40.00	0.00	0.00	0
02 Jul 2006	40.00	40.00	0.00	0.00	0
03 Jul 2006	40.00	40.00	0.00	0.00	0
05 Jul 2006	39.50	39.50	0.00	0.00	0
06 Jul 2006	39.50	39.50	0.00	0.00	0
08 Jul 2006	39.50	39.50	0.00	0.00	0
09 Jul 2006	39.50	39.50	0.00	0.00	0
10 Jul 2006	39.50	39.50	0.00	0.00	0
11 Jul 2006	39.50	39.50	0.00	0.00	0
12 Jul 2006	39.50	39.50	0.00	0.00	0
13 Jul 2006	39.50	39.50	0.00	0.00	0
15 Jul 2006	39.49	39.49	0.00	0.00	0
16 Jul 2006	39.49	39.49	0.00	0.00	0
17 Jul 2006	39.49	39.49	0.00	0.00	0
18 Jul 2006	39.49	39.49	0.00	0.00	0
20 Jul 2006	39.35	39.35	0.00	0.00	0
22 Jul 2006	39.00	39.00	0.00	0.00	0
23 Jul 2006	39.00	39.00	0.00	0.00	0
24 Jul 2006	39.00	39.00	0.00	0.00	0
25 Jul 2006	39.00	39.00	0.00	0.00	0
27 Jul 2006	38.96	38.96	0.00	0.00	0
29 Jul 2006	38.90	38.90	0.00	0.00	0
30 Jul 2006	38.90	38.90	0.00	0.00	0
31 Jul 2006	38.90	38.90	0.00	0.00	0
01 Aug 2006	38.90	38.90	0.00	0.00	0
03 Aug 2006	38.49	38.49	0.00	0.00	0
05 Aug 2006	38.00	38.00	0.00	0.00	0
06 Aug 2006	38.00	38.00	0.00	0.00	0
07 Aug 2006	38.00	38.00	0.00	0.00	0
10 Aug 2006	38.00	38.00	0.00	0.00	0
12 Aug 2006	37.85	37.85	0.00	0.00	0
13 Aug 2006	37.85	37.85	0.00	0.00	0
14 Aug 2006	37.85	37.85	0.00	0.00	0
15 Aug 2006	37.85	37.85	0.00	0.00	0
16 Aug 2006	37.85	37.85	0.00	0.00	0
17 Aug 2006	37.85	37.85	0.00	0.00	0
19 Aug 2006	37.82	37.82	0.00	0.00	0
20 Aug 2006	37.82	37.82	0.00	0.00	0
21 Aug 2006	37.82	37.82	0.00	0.00	0
24 Aug 2006	37.61	37.61	0.00	0.00	0
26 Aug 2006	37.49	37.49	0.00	0.00	0
27 Aug 2006	37.49	37.49	0.00	0.00	0
28 Aug 2006	37.49	37.49	0.00	0.00	0
31 Aug 2006	37.00	37.00	0.00	0.00	0
01 Sep 2006	37.00	37.00	0.00	0.00	0
02 Sep 2006	37.00	37.00	0.00	0.00	0
03 Sep 2006	37.00	37.00	0.00	0.00	0
04 Sep 2006	37.00	37.00	0.00	0.00	0
05 Sep 2006	37.00	37.00	0.00	0.00	0
07 Sep 2006	37.00	37.00	0.00	0.00	0
08 Sep 2006	37.00	37.00	0.00	0.00	0
09 Sep 2006	37.00	37.00	0.00	0.00	0
10 Sep 2006	37.00	37.00	0.00	0.00	0
11 Sep 2006	37.00	37.00	0.00	0.00	0
14 Sep 2006	37.00	37.00	0.00	0.00	0
16 Sep 2006	37.00	37.00	0.00	0.00	0
17 Sep 2006	37.00	37.00	0.00	0.00	0
18 Sep 2006	37.00	37.00	0.00	0.00	0
21 Sep 2006	37.00	37.00	0.00	0.00	0
23 Sep 2006	37.00	37.00	0.00	0.00	0
24 Sep 2006	37.00	37.00	0.00	0.00	0
25 Sep 2006	37.00	37.00	0.00	0.00	0
28 Sep 2006	37.15	37.15	0.00	0.00	0
30 Sep 2006	37.10	37.10	0.00	0.00	0
01 Oct 2006	37.10	37.10	0.00	0.00	0
02 Oct 2006	37.10	37.10	0.00	0.00	0
03 Oct 2006	37.10	37.10	0.00	0.00	0
05 Oct 2006	37.10	37.10	0.00	0.00	0
07 Oct 2006	37.10	37.10	0.00	0.00	0
08 Oct 2006	37.10	37.10	0.00	0.00	0
09 Oct 2006	37.10	37.10	0.00	0.00	0
12 Oct 2006	37.10	37.10	0.00	0.00	0
14 Oct 2006	37.10	37.10	0.00	0.00	0
15 Oct 2006	37.10	37.10	0.00	0.00	0
16 Oct 2006	37.10	37.10	0.00	0.00	0
19 Oct 2006	37.09	37.09	0.00	0.00	0
21 Oct 2006	37.10	37.10	0.00	0.00	0
22 Oct 2006	37.10	37.10	0.00	0.00	0
23 Oct 2006	37.10	37.10	0.00	0.00	0
24 Oct 2006	37.10	37.10	0.00	0.00	0
26 Oct 2006	37.10	37.10	0.00	0.00	0
28 Oct 2006	37.08	37.08	0.00	0.00	0
29 Oct 2006	37.08	37.08	0.00	0.00	0
30 Oct 2006	37.08	37.08	0.00	0.00	0
01 Nov 2006	37.08	37.08	0.00	0.00	0
02 Nov 2006	37.08	37.08	0.00	0.00	0
04 Nov 2006	37.07	37.07	0.00	0.00	0
05 Nov 2006	37.07	37.07	0.00	0.00	0
06 Nov 2006	37.07	37.07	0.00	0.00	0
08 Nov 2006	37.07	37.07	0.00	0.00	0
09 Nov 2006	37.07	37.07	0.00	0.00	0
10 Nov 2006	37.07	37.07	0.00	0.00	0
11 Nov 2006	37.07	37.07	0.00	0.00	0
12 Nov 2006	37.07	37.07	0.00	0.00	0
13 Nov 2006	37.07	37.07	0.00	0.00	0
14 Nov 2006	37.07	37.07	0.00	0.00	0
15 Nov 2006	37.07	37.07	0.00	0.00	0
16 Nov 2006	37.07	37.07	0.00	0.00	0
18 Nov 2006	37.06	37.06	0.00	0.00	0
19 Nov 2006	37.06	37.06	0.00	0.00	0
20 Nov 2006	37.06	37.06	0.00	0.00	0
21 Nov 2006	37.06	37.06	0.00	0.00	0
23 Nov 2006	37.05	37.05	0.00	0.00	0
25 Nov 2006	37.02	37.02	0.00	0.00	0
26 Nov 2006	37.02	37.02	0.00	0.00	0
27 Nov 2006	37.02	37.02	0.00	0.00	0
30 Nov 2006	38.00	38.00	0.00	0.00	0
02 Dec 2006	39.27	39.27	0.00	0.00	0
03 Dec 2006	39.27	39.27	0.00	0.00	0
04 Dec 2006	39.27	39.27	0.00	0.00	0
07 Dec 2006	40.06	40.06	0.00	0.00	0
09 Dec 2006	40.30	40.30	0.00	0.00	0
10 Dec 2006	40.30	40.30	0.00	0.00	0
11 Dec 2006	40.30	40.30	0.00	0.00	0
14 Dec 2006	41.00	41.00	0.00	0.00	0
16 Dec 2006	41.05	41.05	0.00	0.00	0
17 Dec 2006	41.05	41.05	0.00	0.00	0
18 Dec 2006	41.05	41.05	0.00	0.00	0
19 Dec 2006	41.05	41.05	0.00	0.00	0
21 Dec 2006	41.18	41.18	0.00	0.00	0
23 Dec 2006	42.03	42.03	0.00	0.00	0
24 Dec 2006	42.03	42.03	0.00	0.00	0
25 Dec 2006	42.03	42.03	0.00	0.00	0
26 Dec 2006	42.03	42.03	0.00	0.00	0
28 Dec 2006	42.66	42.66	0.00	0.00	0
30 Dec 2006	42.66	42.66	0.00	0.00	0
31 Dec 2006	42.66	42.66	0.00	0.00	0
01 Jan 2007	42.66	42.66	0.00	0.00	0
02 Jan 2007	42.66	42.66	0.00	0.00	0
04 Jan 2007	43.05	43.05	0.00	0.00	0
06 Jan 2007	43.04	43.04	0.00	0.00	0
07 Jan 2007	43.04	43.04	0.00	0.00	0
08 Jan 2007	43.04	43.04	0.00	0.00	0
10 Jan 2007	43.26	43.26	0.00	0.00	0
11 Jan 2007	43.26	43.26	0.00	0.00	0
12 Jan 2007	43.26	43.26	0.00	0.00	0
13 Jan 2007	43.26	43.26	0.00	0.00	0
14 Jan 2007	43.26	43.26	0.00	0.00	0
15 Jan 2007	43.26	43.26	0.00	0.00	0
18 Jan 2007	45.13	45.13	0.00	0.00	0
20 Jan 2007	46.02	46.02	0.00	0.00	0
21 Jan 2007	46.02	46.02	0.00	0.00	0
22 Jan 2007	46.02	46.02	0.00	0.00	0
25 Jan 2007	47.26	47.26	0.00	0.00	0
27 Jan 2007	47.27	47.27	0.00	0.00	0
28 Jan 2007	47.27	47.27	0.00	0.00	0
29 Jan 2007	47.27	47.27	0.00	0.00	0
31 Jan 2007	48.03	48.03	0.00	0.00	0
01 Feb 2007	48.03	48.03	0.00	0.00	0
03 Feb 2007	49.50	49.50	0.00	0.00	0
04 Feb 2007	49.50	49.50	0.00	0.00	0
05 Feb 2007	49.50	49.50	0.00	0.00	0
07 Feb 2007	50.00	50.00	0.00	0.00	0
08 Feb 2007	50.00	50.00	0.00	0.00	0
10 Feb 2007	49.50	49.50	0.00	0.00	0
11 Feb 2007	49.50	49.50	0.00	0.00	0
12 Feb 2007	49.50	49.50	0.00	0.00	0
14 Feb 2007	49.49	49.49	0.00	0.00	0
15 Feb 2007	49.49	49.49	0.00	0.00	0
17 Feb 2007	48.50	48.50	0.00	0.00	0
18 Feb 2007	48.50	48.50	0.00	0.00	0
19 Feb 2007	48.50	48.50	0.00	0.00	0
20 Feb 2007	48.50	48.50	0.00	0.00	0
22 Feb 2007	48.50	48.50	0.00	0.00	0
24 Feb 2007	48.50	48.50	0.00	0.00	0
25 Feb 2007	48.50	48.50	0.00	0.00	0
26 Feb 2007	48.50	48.50	0.00	0.00	0
27 Feb 2007	48.50	48.50	0.00	0.00	0
01 Mar 2007	48.44	48.44	0.00	0.00	0
03 Mar 2007	48.00	48.00	0.00	0.00	0
04 Mar 2007	48.00	48.00	0.00	0.00	0
05 Mar 2007	48.00	48.00	0.00	0.00	0
06 Mar 2007	48.00	48.00	0.00	0.00	0
07 Mar 2007	48.00	48.00	0.00	0.00	0
08 Mar 2007	48.00	48.00	0.00	0.00	0
10 Mar 2007	47.84	47.84	0.00	0.00	0
11 Mar 2007	47.84	47.84	0.00	0.00	0
12 Mar 2007	47.84	47.84	0.00	0.00	0
13 Mar 2007	47.84	47.84	0.00	0.00	0
15 Mar 2007	47.00	47.00	0.00	0.00	0
16 Mar 2007	47.00	47.00	0.00	0.00	0
17 Mar 2007	47.00	47.00	0.00	0.00	0
18 Mar 2007	47.00	47.00	0.00	0.00	0
19 Mar 2007	47.00	47.00	0.00	0.00	0
20 Mar 2007	47.00	47.00	0.00	0.00	0
21 Mar 2007	47.00	47.00	0.00	0.00	0
22 Mar 2007	47.00	47.00	0.00	0.00	0
24 Mar 2007	46.93	46.93	0.00	0.00	0
25 Mar 2007	46.93	46.93	0.00	0.00	0
26 Mar 2007	46.93	46.93	0.00	0.00	0
28 Mar 2007	46.50	46.50	0.00	0.00	0
29 Mar 2007	46.50	46.50	0.00	0.00	0
30 Mar 2007	46.50	46.50	0.00	0.00	0
31 Mar 2007	46.50	46.50	0.00	0.00	0
01 Apr 2007	46.50	46.50	0.00	0.00	0
02 Apr 2007	46.50	46.50	0.00	0.00	0
05 Apr 2007	44.97	44.97	0.00	0.00	0
06 Apr 2007	44.97	44.97	0.00	0.00	0
07 Apr 2007	44.97	44.97	0.00	0.00	0
08 Apr 2007	44.97	44.97	0.00	0.00	0
09 Apr 2007	44.97	44.97	0.00	0.00	0
12 Apr 2007	45.90	45.90	0.00	0.00	0
14 Apr 2007	45.89	45.89	0.00	0.00	0
15 Apr 2007	45.89	45.89	0.00	0.00	0
16 Apr 2007	45.89	45.89	0.00	0.00	0
19 Apr 2007	44.98	44.98	0.00	0.00	0
21 Apr 2007	44.98	44.98	0.00	0.00	0
22 Apr 2007	44.98	44.98	0.00	0.00	0
23 Apr 2007	44.98	44.98	0.00	0.00	0
26 Apr 2007	44.94	44.94	0.00	0.00	0
28 Apr 2007	44.90	44.90	0.00	0.00	0
29 Apr 2007	44.90	44.90	0.00	0.00	0
30 Apr 2007	44.90	44.90	0.00	0.00	0
02 May 2007	44.90	44.90	0.00	0.00	0
03 May 2007	44.90	44.90	0.00	0.00	0
05 May 2007	44.50	44.50	0.00	0.00	0
06 May 2007	44.50	44.50	0.00	0.00	0
07 May 2007	44.50	44.50	0.00	0.00	0
10 May 2007	45.50	45.50	0.00	0.00	0
12 May 2007	45.50	45.50	0.00	0.00	0
13 May 2007	45.50	45.50	0.00	0.00	0
14 May 2007	45.50	45.50	0.00	0.00	0
17 May 2007	45.50	45.50	0.00	0.00	0
19 May 2007	45.50	45.50	0.00	0.00	0
20 May 2007	45.50	45.50	0.00	0.00	0
21 May 2007	45.50	45.50	0.00	0.00	0
24 May 2007	45.50	45.50	0.00	0.00	0
26 May 2007	45.50	45.50	0.00	0.00	0
27 May 2007	45.50	45.50	0.00	0.00	0
28 May 2007	45.50	45.50	0.00	0.00	0
30 May 2007	45.50	45.50	0.00	0.00	0
31 May 2007	45.50	45.50	0.00	0.00	0
02 Jun 2007	45.50	45.50	0.00	0.00	0
03 Jun 2007	45.50	45.50	0.00	0.00	0
04 Jun 2007	45.50	45.50	0.00	0.00	0
07 Jun 2007	45.50	45.50	0.00	0.00	0
09 Jun 2007	45.50	45.50	0.00	0.00	0
10 Jun 2007	45.50	45.50	0.00	0.00	0
11 Jun 2007	45.50	45.50	0.00	0.00	0
14 Jun 2007	45.49	45.49	0.00	0.00	0
16 Jun 2007	45.48	45.48	0.00	0.00	0
17 Jun 2007	45.48	45.48	0.00	0.00	0
18 Jun 2007	45.48	45.48	0.00	0.00	0
19 Jun 2007	45.48	45.48	0.00	0.00	0
21 Jun 2007	45.43	45.43	0.00	0.00	0
23 Jun 2007	45.40	45.40	0.00	0.00	0
24 Jun 2007	45.40	45.40	0.00	0.00	0
25 Jun 2007	45.40	45.40	0.00	0.00	0
28 Jun 2007	45.40	45.40	0.00	0.00	0
30 Jun 2007	45.40	45.40	0.00	0.00	0
01 Jul 2007	45.40	45.40	0.00	0.00	0
02 Jul 2007	45.40	45.40	0.00	0.00	0
05 Jul 2007	45.41	45.41	0.00	0.00	0
07 Jul 2007	45.50	45.50	0.00	0.00	0
08 Jul 2007	45.50	45.50	0.00	0.00	0
09 Jul 2007	45.50	45.50	0.00	0.00	0
10 Jul 2007	45.50	45.50	0.00	0.00	0
12 Jul 2007	45.50	45.50	0.00	0.00	0
14 Jul 2007	45.50	45.50	0.00	0.00	0
15 Jul 2007	45.50	45.50	0.00	0.00	0
16 Jul 2007	45.50	45.50	0.00	0.00	0
19 Jul 2007	45.50	45.50	0.00	0.00	0
21 Jul 2007	45.50	45.50	0.00	0.00	0
22 Jul 2007	45.50	45.50	0.00	0.00	0
23 Jul 2007	45.50	45.50	0.00	0.00	0
26 Jul 2007	45.50	45.50	0.00	0.00	0
28 Jul 2007	45.50	45.50	0.00	0.00	0
29 Jul 2007	45.50	45.50	0.00	0.00	0
30 Jul 2007	45.50	45.50	0.00	0.00	0
01 Aug 2007	45.50	45.50	0.00	0.00	0
02 Aug 2007	45.50	45.50	0.00	0.00	0
04 Aug 2007	45.50	45.50	0.00	0.00	0
05 Aug 2007	45.50	45.50	0.00	0.00	0
06 Aug 2007	45.50	45.50	0.00	0.00	0
09 Aug 2007	45.50	45.50	0.00	0.00	0
11 Aug 2007	45.48	45.48	0.00	0.00	0
12 Aug 2007	45.48	45.48	0.00	0.00	0
13 Aug 2007	45.48	45.48	0.00	0.00	0
15 Aug 2007	45.51	45.51	0.00	0.00	0
16 Aug 2007	45.51	45.51	0.00	0.00	0
18 Aug 2007	45.54	45.54	0.00	0.00	0
19 Aug 2007	45.54	45.54	0.00	0.00	0
20 Aug 2007	45.54	45.54	0.00	0.00	0
23 Aug 2007	45.62	45.62	0.00	0.00	0
25 Aug 2007	45.75	45.75	0.00	0.00	0
26 Aug 2007	45.75	45.75	0.00	0.00	0
27 Aug 2007	45.75	45.75	0.00	0.00	0
30 Aug 2007	46.00	46.00	0.00	0.00	0
31 Aug 2007	46.00	46.00	0.00	0.00	0
01 Sep 2007	46.00	46.00	0.00	0.00	0
02 Sep 2007	46.00	46.00	0.00	0.00	0
03 Sep 2007	46.00	46.00	0.00	0.00	0
06 Sep 2007	46.25	46.25	0.00	0.00	0
08 Sep 2007	47.00	47.00	0.00	0.00	0
09 Sep 2007	47.00	47.00	0.00	0.00	0
10 Sep 2007	47.00	47.00	0.00	0.00	0
13 Sep 2007	48.00	48.00	0.00	0.00	0
15 Sep 2007	48.00	48.00	0.00	0.00	0
16 Sep 2007	48.00	48.00	0.00	0.00	0
17 Sep 2007	48.00	48.00	0.00	0.00	0
19 Sep 2007	48.00	48.00	0.00	0.00	0
20 Sep 2007	48.00	48.00	0.00	0.00	0
22 Sep 2007	48.00	48.00	0.00	0.00	0
23 Sep 2007	48.00	48.00	0.00	0.00	0
24 Sep 2007	48.00	48.00	0.00	0.00	0
27 Sep 2007	48.00	48.00	0.00	0.00	0
29 Sep 2007	48.00	48.00	0.00	0.00	0
30 Sep 2007	48.00	48.00	0.00	0.00	0
01 Oct 2007	48.00	48.00	0.00	0.00	0
03 Oct 2007	48.01	48.01	0.00	0.00	0
04 Oct 2007	48.01	48.01	0.00	0.00	0
06 Oct 2007	48.01	48.01	0.00	0.00	0
07 Oct 2007	48.01	48.01	0.00	0.00	0
08 Oct 2007	48.01	48.01	0.00	0.00	0
11 Oct 2007	48.00	48.00	0.00	0.00	0
13 Oct 2007	48.02	48.02	0.00	0.00	0
14 Oct 2007	48.02	48.02	0.00	0.00	0
15 Oct 2007	48.02	48.02	0.00	0.00	0
18 Oct 2007	48.05	48.05	0.00	0.00	0
20 Oct 2007	48.25	48.25	0.00	0.00	0
21 Oct 2007	48.25	48.25	0.00	0.00	0
22 Oct 2007	48.25	48.25	0.00	0.00	0
25 Oct 2007	48.25	48.25	0.00	0.00	0
27 Oct 2007	48.25	48.25	0.00	0.00	0
28 Oct 2007	48.25	48.25	0.00	0.00	0
29 Oct 2007	48.25	48.25	0.00	0.00	0
01 Nov 2007	48.25	48.25	0.00	0.00	0
03 Nov 2007	48.25	48.25	0.00	0.00	0
04 Nov 2007	48.25	48.25	0.00	0.00	0
05 Nov 2007	48.25	48.25	0.00	0.00	0
08 Nov 2007	48.25	48.25	0.00	0.00	0
09 Nov 2007	48.25	48.25	0.00	0.00	0
10 Nov 2007	48.25	48.25	0.00	0.00	0
11 Nov 2007	48.25	48.25	0.00	0.00	0
12 Nov 2007	48.25	48.25	0.00	0.00	0
15 Nov 2007	48.00	48.00	0.00	0.00	0
17 Nov 2007	48.01	48.01	0.00	0.00	0
18 Nov 2007	48.01	48.01	0.00	0.00	0
19 Nov 2007	48.01	48.01	0.00	0.00	0
21 Nov 2007	48.00	48.00	0.00	0.00	0
22 Nov 2007	48.00	48.00	0.00	0.00	0
24 Nov 2007	48.00	48.00	0.00	0.00	0
25 Nov 2007	48.00	48.00	0.00	0.00	0
26 Nov 2007	48.00	48.00	0.00	0.00	0
29 Nov 2007	48.00	48.00	0.00	0.00	0
01 Dec 2007	48.00	48.00	0.00	0.00	0
02 Dec 2007	48.00	48.00	0.00	0.00	0
03 Dec 2007	48.00	48.00	0.00	0.00	0
05 Dec 2007	48.00	48.00	0.00	0.00	0
06 Dec 2007	48.00	48.00	0.00	0.00	0
08 Dec 2007	48.25	48.25	0.00	0.00	0
09 Dec 2007	48.25	48.25	0.00	0.00	0
10 Dec 2007	48.25	48.25	0.00	0.00	0
12 Dec 2007	48.51	48.51	0.00	0.00	0
13 Dec 2007	48.51	48.51	0.00	0.00	0
15 Dec 2007	48.00	48.00	0.00	0.00	0
16 Dec 2007	48.00	48.00	0.00	0.00	0
17 Dec 2007	48.00	48.00	0.00	0.00	0
20 Dec 2007	48.00	48.00	0.00	0.00	0
22 Dec 2007	48.00	48.00	0.00	0.00	0
23 Dec 2007	48.00	48.00	0.00	0.00	0
24 Dec 2007	48.00	48.00	0.00	0.00	0
25 Dec 2007	48.00	48.00	0.00	0.00	0
26 Dec 2007	48.00	48.00	0.00	0.00	0
27 Dec 2007	48.00	48.00	0.00	0.00	0
28 Dec 2007	48.00	48.00	0.00	0.00	0
29 Dec 2007	48.00	48.00	0.00	0.00	0
30 Dec 2007	48.00	48.00	0.00	0.00	0
31 Dec 2007	48.00	48.00	0.00	0.00	0
01 Jan 2008	48.00	48.00	0.00	0.00	0
02 Jan 2008	48.00	48.00	0.00	0.00	0
03 Jan 2008	48.00	48.00	0.00	0.00	0
05 Jan 2008	48.00	48.00	0.00	0.00	0
06 Jan 2008	48.00	48.00	0.00	0.00	0
07 Jan 2008	48.00	48.00	0.00	0.00	0
10 Jan 2008	48.00	48.00	0.00	0.00	0
11 Jan 2008	48.00	48.00	0.00	0.00	0
12 Jan 2008	48.00	48.00	0.00	0.00	0
13 Jan 2008	48.00	48.00	0.00	0.00	0
14 Jan 2008	48.00	48.00	0.00	0.00	0
17 Jan 2008	48.00	48.00	0.00	0.00	0
19 Jan 2008	47.99	47.99	0.00	0.00	0
20 Jan 2008	47.99	47.99	0.00	0.00	0
21 Jan 2008	47.99	47.99	0.00	0.00	0
24 Jan 2008	47.96	47.96	0.00	0.00	0
26 Jan 2008	47.96	47.96	0.00	0.00	0
27 Jan 2008	47.96	47.96	0.00	0.00	0
28 Jan 2008	47.96	47.96	0.00	0.00	0
30 Jan 2008	47.94	47.94	0.00	0.00	0
31 Jan 2008	47.94	47.94	0.00	0.00	0
02 Feb 2008	47.90	47.90	0.00	0.00	0
03 Feb 2008	47.90	47.90	0.00	0.00	0
04 Feb 2008	47.90	47.90	0.00	0.00	0
05 Feb 2008	47.90	47.90	0.00	0.00	0
07 Feb 2008	47.89	47.89	0.00	0.00	0
09 Feb 2008	47.85	47.85	0.00	0.00	0
10 Feb 2008	47.85	47.85	0.00	0.00	0
11 Feb 2008	47.85	47.85	0.00	0.00	0
14 Feb 2008	47.75	47.75	0.00	0.00	0
16 Feb 2008	48.00	48.00	0.00	0.00	0
17 Feb 2008	48.00	48.00	0.00	0.00	0
18 Feb 2008	48.00	48.00	0.00	0.00	0
19 Feb 2008	48.00	48.00	0.00	0.00	0
21 Feb 2008	48.01	48.01	0.00	0.00	0
23 Feb 2008	48.01	48.01	0.00	0.00	0
24 Feb 2008	48.01	48.01	0.00	0.00	0
25 Feb 2008	48.01	48.01	0.00	0.00	0
26 Feb 2008	48.01	48.01	0.00	0.00	0
28 Feb 2008	48.00	48.00	0.00	0.00	0
01 Mar 2008	48.00	48.00	0.00	0.00	0
02 Mar 2008	48.00	48.00	0.00	0.00	0
03 Mar 2008	48.00	48.00	0.00	0.00	0
06 Mar 2008	48.00	48.00	0.00	0.00	0
08 Mar 2008	48.00	48.00	0.00	0.00	0
09 Mar 2008	48.00	48.00	0.00	0.00	0
10 Mar 2008	48.00	48.00	0.00	0.00	0
13 Mar 2008	47.99	47.99	0.00	0.00	0
15 Mar 2008	47.98	47.98	0.00	0.00	0
16 Mar 2008	47.98	47.98	0.00	0.00	0
17 Mar 2008	47.98	47.98	0.00	0.00	0
20 Mar 2008	47.97	47.97	0.00	0.00	0
21 Mar 2008	47.97	47.97	0.00	0.00	0
22 Mar 2008	47.97	47.97	0.00	0.00	0
23 Mar 2008	47.97	47.97	0.00	0.00	0
24 Mar 2008	47.97	47.97	0.00	0.00	0
26 Mar 2008	47.97	47.97	0.00	0.00	0
27 Mar 2008	47.97	47.97	0.00	0.00	0
29 Mar 2008	47.97	47.97	0.00	0.00	0
30 Mar 2008	47.97	47.97	0.00	0.00	0
31 Mar 2008	47.97	47.97	0.00	0.00	0
05 Apr 2008	48.11	48.11	0.00	0.00	0
06 Apr 2008	48.11	48.11	0.00	0.00	0
09 Apr 2008	50.12	50.12	0.00	0.00	0
12 Apr 2008	50.36	50.36	0.00	0.00	0
13 Apr 2008	50.36	50.36	0.00	0.00	0
19 Apr 2008	52.00	52.00	0.00	0.00	0
20 Apr 2008	52.00	52.00	0.00	0.00	0
23 Apr 2008	52.65	52.65	0.00	0.00	0
26 Apr 2008	55.30	55.30	0.00	0.00	0
27 Apr 2008	55.30	55.30	0.00	0.00	0
29 Apr 2008	56.02	56.02	0.00	0.00	0
03 May 2008	60.00	60.00	0.00	0.00	0
04 May 2008	60.00	60.00	0.00	0.00	0
10 May 2008	60.02	60.02	0.00	0.00	0
11 May 2008	60.02	60.02	0.00	0.00	0
17 May 2008	61.02	61.02	0.00	0.00	0
18 May 2008	61.02	61.02	0.00	0.00	0
22 May 2008	61.07	61.07	0.00	0.00	0
24 May 2008	62.00	62.00	0.00	0.00	0
25 May 2008	62.00	62.00	0.00	0.00	0
30 May 2008	63.27	63.27	0.00	0.00	0
31 May 2008	63.27	63.27	0.00	0.00	0
01 Jun 2008	63.27	63.27	0.00	0.00	0
06 Jun 2008	64.26	64.26	0.00	0.00	0
07 Jun 2008	64.26	64.26	0.00	0.00	0
08 Jun 2008	64.26	64.26	0.00	0.00	0
12 Jun 2008	64.50	64.50	0.00	0.00	0
14 Jun 2008	64.50	64.50	0.00	0.00	0
15 Jun 2008	64.50	64.50	0.00	0.00	0
19 Jun 2008	64.50	64.50	0.00	0.00	0
21 Jun 2008	64.50	64.50	0.00	0.00	0
22 Jun 2008	64.50	64.50	0.00	0.00	0
28 Jun 2008	65.00	65.00	0.00	0.00	0
29 Jun 2008	65.00	65.00	0.00	0.00	0
05 Jul 2008	65.00	65.00	0.00	0.00	0
06 Jul 2008	65.00	65.00	0.00	0.00	0
12 Jul 2008	65.00	65.00	0.00	0.00	0
13 Jul 2008	65.00	65.00	0.00	0.00	0
19 Jul 2008	61.00	61.00	0.00	0.00	0
20 Jul 2008	61.00	61.00	0.00	0.00	0
26 Jul 2008	64.49	64.49	0.00	0.00	0
27 Jul 2008	64.49	64.49	0.00	0.00	0
01 Aug 2008	64.45	64.45	0.00	0.00	0
02 Aug 2008	64.45	64.45	0.00	0.00	0
03 Aug 2008	64.45	64.45	0.00	0.00	0
08 Aug 2008	62.00	62.00	0.00	0.00	0
09 Aug 2008	62.00	62.00	0.00	0.00	0
10 Aug 2008	62.00	62.00	0.00	0.00	0
18 Aug 2008	61.96	61.96	0.00	0.00	0
20 Aug 2008	61.80	61.80	0.00	0.00	0
25 Aug 2008	61.45	61.45	0.00	0.00	0
05 Sep 2008	59.99	59.99	0.00	0.00	0
11 Sep 2008	59.98	59.98	0.00	0.00	0
16 Sep 2008	59.00	59.00	0.00	0.00	0
18 Sep 2008	58.00	58.00	0.00	0.00	0
22 Sep 2008	56.99	56.99	0.00	0.00	0
24 Sep 2008	56.00	56.00	0.00	0.00	0
01 Oct 2008	55.00	55.00	0.00	0.00	0
03 Oct 2008	55.00	55.00	0.00	0.00	0
13 Oct 2008	53.00	53.00	0.00	0.00	0
16 Oct 2008	51.00	51.00	0.00	0.00	0
23 Oct 2008	50.06	50.06	0.00	0.00	0
24 Nov 2008	50.00	50.00	0.00	0.00	0
25 Nov 2008	50.00	50.00	0.00	0.00	0
10 Dec 2008	49.50	49.50	0.00	0.00	0
15 Dec 2008	49.50	49.50	0.00	0.00	0
18 Dec 2008	49.50	49.50	0.00	0.00	0
24 Dec 2008	49.50	49.50	0.00	0.00	0
31 Dec 2008	49.50	49.50	0.00	0.00	0
02 Jan 2009	49.50	49.50	0.00	0.00	0
21 Jan 2009	49.50	49.50	0.00	0.00	0
27 Jan 2009	49.50	49.50	0.00	0.00	0
29 Jan 2009	49.50	49.50	0.00	0.00	0
09 Feb 2009	49.50	49.50	0.00	0.00	0
11 Feb 2009	49.50	49.50	0.00	0.00	0
19 Feb 2009	49.50	49.50	0.00	0.00	0
20 Feb 2009	49.50	49.50	0.00	0.00	0
25 Feb 2009	49.50	49.50	0.00	0.00	0
26 Feb 2009	49.50	49.50	0.00	0.00	0
02 Mar 2009	49.50	49.50	0.00	0.00	0
05 Mar 2009	49.49	49.49	0.00	0.00	0
06 Mar 2009	49.49	49.49	0.00	0.00	0
09 Mar 2009	49.49	49.49	0.00	0.00	0
10 Mar 2009	49.49	49.49	0.00	0.00	0
11 Mar 2009	49.49	49.49	0.00	0.00	0
12 Mar 2009	49.49	49.49	0.00	0.00	0
13 Mar 2009	49.49	49.49	0.00	0.00	0
17 Mar 2009	49.50	49.50	0.00	0.00	0
19 Mar 2009	49.50	49.50	0.00	0.00	0
20 Mar 2009	49.50	49.50	0.00	0.00	0
23 Mar 2009	49.50	49.50	0.00	0.00	0
25 Mar 2009	49.50	49.50	0.00	0.00	0
27 Mar 2009	49.50	49.50	0.00	0.00	0
02 Apr 2009	49.50	49.50	0.00	0.00	0
06 Apr 2009	49.50	49.50	0.00	0.00	0
09 Apr 2009	49.49	49.49	0.00	0.00	0
15 Apr 2009	49.49	49.49	0.00	0.00	0
16 Apr 2009	49.49	49.49	0.00	0.00	0
20 Apr 2009	49.49	49.49	0.00	0.00	0
24 Apr 2009	49.49	49.49	0.00	0.00	0
27 Apr 2009	49.49	49.49	0.00	0.00	0
29 Apr 2009	49.49	49.49	0.00	0.00	0
30 Apr 2009	49.49	49.49	0.00	0.00	0
04 May 2009	49.50	49.50	0.00	0.00	0
05 May 2009	49.50	49.50	0.00	0.00	0
06 May 2009	49.50	49.50	0.00	0.00	0
07 May 2009	49.50	49.50	0.00	0.00	0
12 May 2009	49.50	49.50	0.00	0.00	0
13 May 2009	49.50	49.50	0.00	0.00	0
14 May 2009	49.50	49.50	0.00	0.00	0
15 May 2009	49.50	49.50	0.00	0.00	0
18 May 2009	49.50	49.50	0.00	0.00	0
19 May 2009	49.50	49.50	0.00	0.00	0
20 May 2009	49.50	49.50	0.00	0.00	0
21 May 2009	49.50	49.50	0.00	0.00	0
25 May 2009	49.50	49.50	0.00	0.00	0
26 May 2009	49.50	49.50	0.00	0.00	0
01 Jun 2009	49.49	49.49	0.00	0.00	0
02 Jun 2009	49.49	49.49	0.00	0.00	0
04 Jun 2009	49.10	49.10	0.00	0.00	0
08 Jun 2009	49.25	49.25	0.00	0.00	0
09 Jun 2009	49.25	49.25	0.00	0.00	0
12 Jun 2009	49.23	49.23	0.00	0.00	0
16 Jun 2009	49.23	49.23	0.00	0.00	0
17 Jun 2009	49.23	49.23	0.00	0.00	0
22 Jun 2009	49.23	49.23	0.00	0.00	0
23 Jun 2009	49.23	49.23	0.00	0.00	0
24 Jun 2009	49.23	49.23	0.00	0.00	0
29 Jun 2009	49.48	49.48	0.00	0.00	0
30 Jun 2009	49.48	49.48	0.00	0.00	0
06 Jul 2009	49.39	49.39	0.00	0.00	0
07 Jul 2009	49.39	49.39	0.00	0.00	0
08 Jul 2009	49.39	49.39	0.00	0.00	0
09 Jul 2009	49.39	49.39	0.00	0.00	0
10 Jul 2009	49.39	49.39	0.00	0.00	0
16 Jul 2009	49.24	49.24	0.00	0.00	0
17 Jul 2009	49.24	49.24	0.00	0.00	0
22 Jul 2009	49.19	49.19	0.00	0.00	0
24 Jul 2009	49.00	49.00	0.00	0.00	0
27 Jul 2009	49.00	49.00	0.00	0.00	0
31 Jul 2009	49.00	49.00	0.00	0.00	0
06 Aug 2009	49.00	49.00	0.00	0.00	0
07 Aug 2009	49.00	49.00	0.00	0.00	0
10 Aug 2009	49.00	49.00	0.00	0.00	0
11 Aug 2009	49.00	49.00	0.00	0.00	0
12 Aug 2009	49.00	49.00	0.00	0.00	0
14 Aug 2009	49.50	49.50	0.00	0.00	0
17 Aug 2009	49.50	49.50	0.00	0.00	0
18 Aug 2009	49.50	49.50	0.00	0.00	0
19 Aug 2009	49.50	49.50	0.00	0.00	0
20 Aug 2009	49.50	49.50	0.00	0.00	0
21 Aug 2009	49.50	49.50	0.00	0.00	0
24 Aug 2009	49.50	49.50	0.00	0.00	0
26 Aug 2009	49.50	49.50	0.00	0.00	0
02 Sep 2009	49.50	49.50	0.00	0.00	0
07 Sep 2009	49.50	49.50	0.00	0.00	0
08 Sep 2009	49.50	49.50	0.00	0.00	0
09 Sep 2009	49.50	49.50	0.00	0.00	0
11 Sep 2009	49.49	49.49	0.00	0.00	0
14 Sep 2009	49.49	49.49	0.00	0.00	0
15 Sep 2009	49.49	49.49	0.00	0.00	0
17 Sep 2009	49.49	49.49	0.00	0.00	0
18 Sep 2009	49.49	49.49	0.00	0.00	0
23 Sep 2009	49.49	49.49	0.00	0.00	0
25 Sep 2009	49.49	49.49	0.00	0.00	0
28 Sep 2009	49.49	49.49	0.00	0.00	0
29 Sep 2009	49.49	49.49	0.00	0.00	0
30 Sep 2009	49.49	49.49	0.00	0.00	0
01 Oct 2009	49.49	49.49	0.00	0.00	0
02 Oct 2009	49.49	49.49	0.00	0.00	0
05 Oct 2009	49.49	49.49	0.00	0.00	0
07 Oct 2009	49.49	49.49	0.00	0.00	0
08 Oct 2009	49.49	49.49	0.00	0.00	0
12 Oct 2009	48.98	48.98	0.00	0.00	0
13 Oct 2009	48.98	48.98	0.00	0.00	0
14 Oct 2009	48.98	48.98	0.00	0.00	0
15 Oct 2009	48.98	48.98	0.00	0.00	0
19 Oct 2009	49.00	49.00	0.00	0.00	0
21 Oct 2009	49.00	49.00	0.00	0.00	0
23 Oct 2009	49.00	49.00	0.00	0.00	0
26 Oct 2009	49.00	49.00	0.00	0.00	0
27 Oct 2009	49.00	49.00	0.00	0.00	0
28 Oct 2009	49.00	49.00	0.00	0.00	0
29 Oct 2009	49.00	49.00	0.00	0.00	0
30 Oct 2009	49.00	49.00	0.00	0.00	0
02 Nov 2009	49.00	49.00	0.00	0.00	0
03 Nov 2009	49.00	49.00	0.00	0.00	0
04 Nov 2009	49.00	49.00	0.00	0.00	0
05 Nov 2009	49.00	49.00	0.00	0.00	0
09 Nov 2009	48.94	48.94	0.00	0.00	0
16 Nov 2009	46.49	46.49	0.00	0.00	0
17 Nov 2009	46.49	46.49	0.00	0.00	0
19 Nov 2009	45.00	45.00	0.00	0.00	0
20 Nov 2009	45.00	45.00	0.00	0.00	0
23 Nov 2009	45.00	45.00	0.00	0.00	0
24 Nov 2009	45.00	45.00	0.00	0.00	0
25 Nov 2009	45.00	45.00	0.00	0.00	0
27 Nov 2009	44.00	44.00	0.00	0.00	0
30 Nov 2009	44.00	44.00	0.00	0.00	0
01 Dec 2009	44.00	44.00	0.00	0.00	0
04 Dec 2009	44.00	44.00	0.00	0.00	0
07 Dec 2009	44.00	44.00	0.00	0.00	0
11 Dec 2009	45.00	45.00	0.00	0.00	0
14 Dec 2009	45.00	45.00	0.00	0.00	0
16 Dec 2009	45.00	45.00	0.00	0.00	0
18 Dec 2009	45.00	45.00	0.00	0.00	0
23 Dec 2009	45.00	45.00	0.00	0.00	0
29 Dec 2009	45.00	45.00	0.00	0.00	0
30 Dec 2009	45.00	45.00	0.00	0.00	0
04 Jan 2010	45.00	45.00	0.00	0.00	0
06 Jan 2010	45.00	45.00	0.00	0.00	0
07 Jan 2010	45.00	45.00	0.00	0.00	0
08 Jan 2010	45.00	45.00	0.00	0.00	0
18 Jan 2010	45.00	45.00	0.00	0.00	0
20 Jan 2010	45.00	45.00	0.00	0.00	0
22 Jan 2010	45.00	45.00	0.00	0.00	0
25 Jan 2010	45.00	45.00	0.00	0.00	0
26 Jan 2010	45.00	45.00	0.00	0.00	0
27 Jan 2010	45.00	45.00	0.00	0.00	0
28 Jan 2010	45.00	45.00	0.00	0.00	0
29 Jan 2010	45.00	45.00	0.00	0.00	0
04 Feb 2010	45.00	45.00	0.00	0.00	0
05 Feb 2010	45.00	45.00	0.00	0.00	0
11 Feb 2010	45.00	45.00	0.00	0.00	0
12 Feb 2010	45.00	45.00	0.00	0.00	0
17 Feb 2010	45.00	45.00	0.00	0.00	0
22 Feb 2010	45.00	45.00	0.00	0.00	0
24 Feb 2010	45.00	45.00	0.00	0.00	0
25 Feb 2010	45.00	45.00	0.00	0.00	0
26 Feb 2010	45.00	45.00	0.00	0.00	0
02 Mar 2010	45.00	45.00	0.00	0.00	0
04 Mar 2010	45.00	45.00	0.00	0.00	0
08 Mar 2010	45.05	45.05	0.00	0.00	0
10 Mar 2010	45.05	45.05	0.00	0.00	0
15 Mar 2010	45.05	45.05	0.00	0.00	0
17 Mar 2010	45.05	45.05	0.00	0.00	0
22 Mar 2010	45.05	45.05	0.00	0.00	0
24 Mar 2010	45.05	45.05	0.00	0.00	0
25 Mar 2010	45.05	45.05	0.00	0.00	0
29 Mar 2010	45.05	45.05	0.00	0.00	0
31 Mar 2010	45.05	45.05	0.00	0.00	0
01 Apr 2010	45.05	45.05	0.00	0.00	0
07 Apr 2010	45.05	45.05	0.00	0.00	0
08 Apr 2010	45.05	45.05	0.00	0.00	0
12 Apr 2010	45.05	45.05	0.00	0.00	0
14 Apr 2010	45.05	45.05	0.00	0.00	0
15 Apr 2010	45.05	45.05	0.00	0.00	0
19 Apr 2010	45.05	45.05	0.00	0.00	0
21 Apr 2010	45.05	45.05	0.00	0.00	0
23 Apr 2010	45.05	45.05	0.00	0.00	0
26 Apr 2010	45.05	45.05	0.00	0.00	0
30 Apr 2010	45.05	45.05	0.00	0.00	0
03 May 2010	45.05	45.05	0.00	0.00	0
04 May 2010	45.05	45.05	0.00	0.00	0
07 May 2010	45.05	45.05	0.00	0.00	0
10 May 2010	45.05	45.05	0.00	0.00	0
14 May 2010	45.05	45.05	0.00	0.00	0
17 May 2010	45.05	45.05	0.00	0.00	0
18 May 2010	45.05	45.05	0.00	0.00	0
25 May 2010	45.05	45.05	0.00	0.00	0
26 May 2010	45.05	45.05	0.00	0.00	0
02 Jun 2010	45.05	45.05	0.00	0.00	0
07 Jun 2010	45.05	45.05	0.00	0.00	0
08 Jun 2010	45.05	45.05	0.00	0.00	0
11 Jun 2010	45.00	45.00	0.00	0.00	0
15 Jun 2010	45.00	45.00	0.00	0.00	0
16 Jun 2010	45.00	45.00	0.00	0.00	0
17 Jun 2010	45.00	45.00	0.00	0.00	0
18 Jun 2010	45.00	45.00	0.00	0.00	0
23 Jun 2010	44.90	44.90	0.00	0.00	0
24 Jun 2010	44.90	44.90	0.00	0.00	0
29 Jun 2010	44.89	44.89	0.00	0.00	0
30 Jun 2010	44.89	44.89	0.00	0.00	0
01 Jul 2010	44.89	44.89	0.00	0.00	0
05 Jul 2010	44.87	44.87	0.00	0.00	0
06 Jul 2010	44.87	44.87	0.00	0.00	0
07 Jul 2010	44.87	44.87	0.00	0.00	0
08 Jul 2010	44.87	44.87	0.00	0.00	0
09 Jul 2010	44.87	44.87	0.00	0.00	0
12 Jul 2010	44.87	44.87	0.00	0.00	0
13 Jul 2010	44.87	44.87	0.00	0.00	0
14 Jul 2010	44.87	44.87	0.00	0.00	0
15 Jul 2010	44.87	44.87	0.00	0.00	0
16 Jul 2010	44.87	44.87	0.00	0.00	0
19 Jul 2010	44.87	44.87	0.00	0.00	0
20 Jul 2010	44.87	44.87	0.00	0.00	0
22 Jul 2010	44.87	44.87	0.00	0.00	0
23 Jul 2010	44.87	44.87	0.00	0.00	0
27 Jul 2010	44.87	44.87	0.00	0.00	0
28 Jul 2010	44.87	44.87	0.00	0.00	0
30 Jul 2010	44.87	44.87	0.00	0.00	0
09 Aug 2010	41.00	41.00	0.00	0.00	0
10 Aug 2010	41.00	41.00	0.00	0.00	0
12 Aug 2010	41.00	41.00	0.00	0.00	0
16 Aug 2010	41.00	41.00	0.00	0.00	0
20 Aug 2010	41.00	41.00	0.00	0.00	0
23 Aug 2010	41.00	41.00	0.00	0.00	0
25 Aug 2010	41.00	41.00	0.00	0.00	0
26 Aug 2010	41.00	41.00	0.00	0.00	0
30 Aug 2010	41.00	41.00	0.00	0.00	0
01 Sep 2010	41.00	41.00	0.00	0.00	0
02 Sep 2010	41.00	41.00	0.00	0.00	0
03 Sep 2010	41.00	41.00	0.00	0.00	0
06 Sep 2010	41.00	41.00	0.00	0.00	0
08 Sep 2010	41.00	41.00	0.00	0.00	0
09 Sep 2010	41.00	41.00	0.00	0.00	0
13 Sep 2010	41.00	41.00	0.00	0.00	0
15 Sep 2010	41.00	41.00	0.00	0.00	0
17 Sep 2010	41.00	41.00	0.00	0.00	0
20 Sep 2010	41.00	41.00	0.00	0.00	0
22 Sep 2010	41.00	41.00	0.00	0.00	0
27 Sep 2010	40.50	40.50	0.00	0.00	0
29 Sep 2010	40.50	40.50	0.00	0.00	0
01 Oct 2010	40.50	40.50	0.00	0.00	0
04 Oct 2010	40.50	40.50	0.00	0.00	0
08 Oct 2010	40.00	40.00	0.00	0.00	0
19 Oct 2010	40.00	40.00	0.00	0.00	0
20 Oct 2010	40.00	40.00	0.00	0.00	0
22 Oct 2010	40.00	40.00	0.00	0.00	0
25 Oct 2010	40.00	40.00	0.00	0.00	0
29 Oct 2010	38.00	38.00	0.00	0.00	0
01 Nov 2010	38.00	38.00	0.00	0.00	0
11 Nov 2010	38.00	38.00	0.00	0.00	0
12 Nov 2010	38.00	38.00	0.00	0.00	0
15 Nov 2010	38.00	38.00	0.00	0.00	0
16 Nov 2010	38.00	38.00	0.00	0.00	0
17 Nov 2010	38.00	38.00	0.00	0.00	0
18 Nov 2010	38.00	38.00	0.00	0.00	0
23 Nov 2010	37.00	37.00	0.00	0.00	0
26 Nov 2010	36.00	36.00	0.00	0.00	0
02 Dec 2010	36.00	36.00	0.00	0.00	0
10 Dec 2010	36.00	36.00	0.00	0.00	0
13 Dec 2010	36.00	36.00	0.00	0.00	0
16 Dec 2010	36.00	36.00	0.00	0.00	0
17 Dec 2010	36.00	36.00	0.00	0.00	0
20 Dec 2010	36.00	36.00	0.00	0.00	0
21 Dec 2010	36.00	36.00	0.00	0.00	0
22 Dec 2010	36.00	36.00	0.00	0.00	0
28 Dec 2010	37.00	37.00	0.00	0.00	0
29 Dec 2010	37.00	37.00	0.00	0.00	0
30 Dec 2010	37.00	37.00	0.00	0.00	0
31 Dec 2010	37.00	37.00	0.00	0.00	0
03 Jan 2011	37.00	37.00	0.00	0.00	0
06 Jan 2011	37.00	37.00	0.00	0.00	0
13 Jan 2011	37.05	37.05	0.00	0.00	0
14 Jan 2011	37.05	37.05	0.00	0.00	0
17 Jan 2011	37.05	37.05	0.00	0.00	0
18 Jan 2011	37.05	37.05	0.00	0.00	0
19 Jan 2011	37.05	37.05	0.00	0.00	0
24 Jan 2011	41.00	41.00	0.00	0.00	0
28 Jan 2011	41.00	41.00	0.00	0.00	0
04 Feb 2011	41.01	41.01	0.00	0.00	0
08 Feb 2011	41.01	41.01	0.00	0.00	0
11 Feb 2011	42.00	42.00	0.00	0.00	0
14 Feb 2011	42.00	42.00	0.00	0.00	0
15 Feb 2011	42.00	42.00	0.00	0.00	0
18 Feb 2011	42.00	42.00	0.00	0.00	0
21 Feb 2011	42.00	42.00	0.00	0.00	0
22 Feb 2011	42.00	42.00	0.00	0.00	0
25 Feb 2011	41.99	41.99	0.00	0.00	0
28 Feb 2011	41.99	41.99	0.00	0.00	0
01 Mar 2011	41.99	41.99	0.00	0.00	0
11 Mar 2011	41.03	41.03	0.00	0.00	0
14 Mar 2011	41.03	41.03	0.00	0.00	0
15 Mar 2011	41.03	41.03	0.00	0.00	0
16 Mar 2011	41.03	41.03	0.00	0.00	0
17 Mar 2011	41.03	41.03	0.00	0.00	0
18 Mar 2011	41.03	41.03	0.00	0.00	0
22 Mar 2011	41.03	41.03	0.00	0.00	0
24 Mar 2011	41.02	41.02	0.00	0.00	0
07 Apr 2011	41.05	41.05	0.00	0.00	0
11 Apr 2011	42.00	42.00	0.00	0.00	0
14 Apr 2011	42.01	42.01	0.00	0.00	0
15 Apr 2011	42.01	42.01	0.00	0.00	0
18 Apr 2011	42.01	42.01	0.00	0.00	0
20 Apr 2011	42.01	42.01	0.00	0.00	0
26 Apr 2011	42.03	42.03	0.00	0.00	0
29 Apr 2011	42.02	42.02	0.00	0.00	0
03 May 2011	42.50	42.50	0.00	0.00	0
04 May 2011	42.50	42.50	0.00	0.00	0
10 May 2011	42.50	42.50	0.00	0.00	0
13 May 2011	45.00	45.00	0.00	0.00	0
16 May 2011	45.00	45.00	0.00	0.00	0
20 May 2011	45.00	45.00	0.00	0.00	0
23 May 2011	45.00	45.00	0.00	0.00	0
27 May 2011	45.50	45.50	0.00	0.00	0
03 Jun 2011	46.00	46.00	0.00	0.00	0
06 Jun 2011	46.00	46.00	46.00	0.00	0
15 Jun 2011	48.00	48.00	0.00	0.00	0
16 Jun 2011	48.00	48.00	0.00	0.00	0
24 Jun 2011	47.99	47.99	0.00	0.00	0
30 Jun 2011	48.00	48.00	0.00	0.00	0
04 Jul 2011	48.00	48.00	0.00	0.00	0
05 Jul 2011	48.00	48.00	0.00	0.00	0
12 Jul 2011	47.99	47.99	0.00	0.00	0
13 Jul 2011	47.99	47.99	0.00	0.00	0
14 Jul 2011	47.99	47.99	0.00	0.00	0
19 Jul 2011	47.99	47.99	0.00	0.00	0
21 Jul 2011	47.98	47.98	0.00	0.00	0
22 Jul 2011	47.98	47.98	0.00	0.00	0
25 Jul 2011	47.98	47.98	0.00	0.00	0
26 Jul 2011	47.98	47.98	0.00	0.00	0
27 Jul 2011	47.98	47.98	0.00	0.00	0
28 Jul 2011	47.98	47.98	0.00	0.00	0
29 Jul 2011	47.98	47.98	0.00	0.00	0
02 Aug 2011	47.98	47.98	0.00	0.00	0
05 Aug 2011	47.00	47.00	0.00	0.00	0
08 Aug 2011	47.00	47.00	0.00	0.00	0
09 Aug 2011	47.00	47.00	0.00	0.00	0
10 Aug 2011	47.00	47.00	0.00	0.00	0
11 Aug 2011	47.00	47.00	0.00	0.00	0
18 Aug 2011	46.03	46.03	0.00	0.00	0
22 Aug 2011	46.02	46.02	0.00	0.00	0
24 Aug 2011	45.99	45.99	0.00	0.00	0
26 Aug 2011	45.89	45.89	0.00	0.00	0
02 Sep 2011	42.98	42.98	0.00	0.00	0
05 Sep 2011	42.98	42.98	0.00	0.00	0
08 Sep 2011	42.05	42.05	0.00	0.00	0
09 Sep 2011	42.05	42.05	0.00	0.00	0
16 Sep 2011	42.05	42.05	0.00	0.00	0
20 Sep 2011	42.05	42.05	0.00	0.00	0
27 Sep 2011	42.08	42.08	0.00	0.00	0
03 Oct 2011	43.03	43.03	0.00	0.00	0
04 Oct 2011	43.03	43.03	0.00	0.00	0
10 Oct 2011	43.99	43.99	0.00	0.00	0
13 Oct 2011	43.99	43.99	0.00	0.00	0
17 Oct 2011	43.99	43.99	0.00	0.00	0
18 Oct 2011	43.99	43.99	0.00	0.00	0
25 Oct 2011	45.89	45.89	0.00	0.00	0
02 Nov 2011	45.88	45.88	0.00	0.00	0
03 Nov 2011	45.88	45.88	0.00	0.00	0
04 Nov 2011	45.88	45.88	0.00	0.00	0
07 Nov 2011	45.88	45.88	0.00	0.00	0
08 Nov 2011	45.88	45.88	0.00	0.00	0
09 Nov 2011	45.88	45.88	0.00	0.00	0
10 Nov 2011	45.88	45.88	0.00	0.00	0
11 Nov 2011	45.88	45.88	0.00	0.00	0
14 Nov 2011	45.88	45.88	0.00	0.00	0
23 Nov 2011	46.00	46.00	0.00	0.00	0
29 Nov 2011	45.99	45.99	0.00	0.00	0
30 Nov 2011	45.99	45.99	0.00	0.00	0
01 Dec 2011	45.99	45.99	0.00	0.00	0
02 Dec 2011	45.99	45.99	0.00	0.00	0
06 Dec 2011	45.99	45.99	0.00	0.00	0
08 Dec 2011	45.99	45.99	0.00	0.00	0
09 Dec 2011	45.99	45.99	0.00	0.00	0
13 Dec 2011	45.99	45.99	0.00	0.00	0
15 Dec 2011	45.99	45.99	0.00	0.00	0
19 Dec 2011	45.99	45.99	0.00	0.00	0
20 Dec 2011	45.99	45.99	0.00	0.00	0
22 Dec 2011	45.99	45.99	0.00	0.00	0
23 Dec 2011	45.99	45.99	0.00	0.00	0
28 Dec 2011	45.99	45.99	0.00	0.00	0
29 Dec 2011	45.99	45.99	0.00	0.00	0
30 Dec 2011	45.99	45.99	0.00	0.00	0
03 Jan 2012	45.99	45.99	0.00	0.00	0
04 Jan 2012	45.99	45.99	0.00	0.00	0
05 Jan 2012	45.99	45.99	0.00	0.00	0
06 Jan 2012	45.99	45.99	0.00	0.00	0
09 Jan 2012	45.99	45.99	0.00	0.00	0
10 Jan 2012	45.99	45.99	0.00	0.00	0
11 Jan 2012	45.99	45.99	0.00	0.00	0
13 Jan 2012	45.37	45.37	0.00	0.00	0
16 Jan 2012	45.37	45.37	0.00	0.00	0
17 Jan 2012	45.37	45.37	0.00	0.00	0
18 Jan 2012	45.37	45.37	0.00	0.00	0
19 Jan 2012	45.37	45.37	0.00	0.00	0
20 Jan 2012	45.37	45.37	0.00	0.00	0
24 Jan 2012	42.00	42.00	0.00	0.00	0
26 Jan 2012	41.99	41.99	0.00	0.00	0
01 Feb 2012	40.05	40.05	0.00	0.00	0
02 Feb 2012	40.05	40.05	0.00	0.00	0
03 Feb 2012	40.05	40.05	0.00	0.00	0
09 Feb 2012	40.52	40.52	0.00	0.00	0
10 Feb 2012	40.52	40.52	0.00	0.00	0
15 Feb 2012	42.00	42.00	0.00	0.00	0
16 Feb 2012	42.00	42.00	0.00	0.00	0
22 Feb 2012	42.00	42.00	0.00	0.00	0
24 Feb 2012	42.01	42.01	0.00	0.00	0
27 Feb 2012	42.01	42.01	0.00	0.00	0
29 Feb 2012	42.06	42.06	0.00	0.00	0
05 Mar 2012	42.56	42.56	0.00	0.00	0
12 Mar 2012	43.02	43.02	0.00	0.00	0
14 Mar 2012	43.08	43.08	0.00	0.00	0
19 Mar 2012	43.33	43.33	0.00	0.00	0
20 Mar 2012	43.33	43.33	0.00	0.00	0
21 Mar 2012	43.33	43.33	0.00	0.00	0
23 Mar 2012	44.00	44.00	0.00	0.00	0
27 Mar 2012	44.01	44.01	0.00	0.00	0
03 Apr 2012	45.00	45.00	0.00	0.00	0
13 Apr 2012	46.00	46.00	0.00	0.00	0
23 Apr 2012	46.25	46.25	0.00	0.00	0
26 Apr 2012	46.25	46.25	0.00	0.00	0
01 May 2012	46.25	46.25	0.00	0.00	0
22 May 2012	46.29	46.29	0.00	0.00	0
25 May 2012	46.30	46.30	0.00	0.00	0
29 May 2012	46.30	46.30	0.00	0.00	0
04 Jun 2012	46.30	46.30	0.00	0.00	0
08 Jun 2012	46.30	46.30	0.00	0.00	0
11 Jun 2012	46.30	46.30	0.00	0.00	0
18 Jun 2012	46.29	46.29	0.00	0.00	0
20 Jun 2012	46.29	46.29	0.00	0.00	0
22 Jun 2012	46.00	46.00	0.00	0.00	0
25 Jun 2012	46.00	46.00	0.00	0.00	0
27 Jun 2012	45.99	45.99	0.00	0.00	0
29 Jun 2012	45.96	45.96	0.00	0.00	0
02 Jul 2012	45.96	45.96	0.00	0.00	0
03 Jul 2012	45.96	45.96	0.00	0.00	0
04 Jul 2012	45.96	45.96	0.00	0.00	0
09 Jul 2012	43.00	43.00	0.00	0.00	0
10 Jul 2012	43.00	43.00	0.00	0.00	0
17 Jul 2012	44.00	44.00	0.00	0.00	0
23 Jul 2012	44.00	44.00	0.00	0.00	0
24 Jul 2012	44.00	44.00	0.00	0.00	0
06 Aug 2012	45.20	45.20	0.00	0.00	0
24 Aug 2012	47.04	47.04	0.00	0.00	0
28 Aug 2012	47.40	47.40	0.00	0.00	0
29 Aug 2012	47.40	47.40	0.00	0.00	0
12 Sep 2012	47.55	47.55	0.00	0.00	0
17 Sep 2012	47.98	47.98	0.00	0.00	0
24 Sep 2012	48.00	48.00	0.00	0.00	0
27 Sep 2012	48.03	48.03	0.00	0.00	0
12 Oct 2012	48.25	48.25	0.00	0.00	0
15 Oct 2012	48.25	48.25	0.00	0.00	0
18 Oct 2012	48.23	48.23	0.00	0.00	0
19 Oct 2012	48.23	48.23	0.00	0.00	0
22 Oct 2012	48.23	48.23	0.00	0.00	0
26 Oct 2012	48.24	48.24	0.00	0.00	0
01 Nov 2012	48.20	48.20	0.00	0.00	0
05 Nov 2012	48.19	48.19	0.00	0.00	0
07 Nov 2012	48.18	48.18	0.00	0.00	0
08 Nov 2012	48.18	48.18	0.00	0.00	0
09 Nov 2012	48.18	48.18	0.00	0.00	0
12 Nov 2012	48.18	48.18	0.00	0.00	0
15 Nov 2012	46.10	46.10	0.00	0.00	0
23 Nov 2012	45.50	45.50	0.00	0.00	0
29 Nov 2012	45.50	45.50	0.00	0.00	0
06 Dec 2012	45.51	45.51	0.00	0.00	0
07 Dec 2012	45.51	45.51	0.00	0.00	0
10 Dec 2012	45.51	45.51	0.00	0.00	0
17 Dec 2012	45.48	45.48	0.00	0.00	0
19 Dec 2012	45.40	45.40	0.00	0.00	0
24 Dec 2012	45.53	45.53	0.00	0.00	0
09 Jan 2013	50.00	50.00	0.00	0.00	0
10 Jan 2013	50.00	50.00	0.00	0.00	0
14 Jan 2013	50.00	50.00	0.00	0.00	0
21 Jan 2013	50.00	50.00	0.00	0.00	0
23 Jan 2013	51.00	51.00	0.00	0.00	0
29 Jan 2013	52.00	52.00	0.00	0.00	0
31 Jan 2013	53.00	53.00	0.00	0.00	0
01 Feb 2013	53.00	53.00	0.00	0.00	0
04 Feb 2013	53.00	53.00	0.00	0.00	0
14 Feb 2013	55.16	55.16	0.00	0.00	0
19 Feb 2013	55.39	55.39	0.00	0.00	0
21 Feb 2013	55.50	55.50	0.00	0.00	0
01 Mar 2013	60.00	60.00	0.00	0.00	0
18 Mar 2013	59.00	59.00	0.00	0.00	0
19 Mar 2013	59.00	59.00	0.00	0.00	0
03 Apr 2013	59.00	59.00	0.00	0.00	0
10 Apr 2013	59.00	59.00	0.00	0.00	0
16 Apr 2013	59.00	59.00	0.00	0.00	0
18 Apr 2013	59.00	59.00	0.00	0.00	0
22 Apr 2013	59.00	59.00	0.00	0.00	0
03 May 2013	59.00	59.00	0.00	0.00	0
08 May 2013	59.00	59.00	0.00	0.00	0
14 May 2013	59.00	59.00	0.00	0.00	0
20 May 2013	59.01	59.01	0.00	0.00	0
23 May 2013	59.00	59.00	0.00	0.00	0
29 May 2013	59.00	59.00	0.00	0.00	0
05 Jun 2013	59.00	59.00	0.00	0.00	0
21 Jun 2013	59.00	59.00	0.00	0.00	0
26 Jun 2013	59.00	59.00	0.00	0.00	0
27 Jun 2013	59.00	59.00	0.00	0.00	0
01 Jul 2013	59.00	59.00	0.00	0.00	0
16 Jul 2013	59.00	59.00	0.00	0.00	0
17 Jul 2013	59.00	59.00	0.00	0.00	0
18 Jul 2013	59.00	59.00	0.00	0.00	0
19 Jul 2013	59.00	59.00	0.00	0.00	0
23 Jul 2013	58.99	58.99	0.00	0.00	0
24 Jul 2013	58.99	58.99	0.00	0.00	0
25 Jul 2013	58.99	58.99	0.00	0.00	0
31 Jul 2013	58.96	58.96	0.00	0.00	0
02 Aug 2013	58.96	58.96	0.00	0.00	0
05 Aug 2013	58.96	58.96	0.00	0.00	0
06 Aug 2013	58.96	58.96	0.00	0.00	0
12 Aug 2013	58.95	58.95	0.00	0.00	0
13 Aug 2013	58.95	58.95	0.00	0.00	0
16 Aug 2013	58.94	58.94	0.00	0.00	0
20 Aug 2013	58.93	58.93	0.00	0.00	0
22 Aug 2013	58.94	58.94	0.00	0.00	0
23 Aug 2013	58.94	58.94	0.00	0.00	0
05 Sep 2013	55.99	55.99	0.00	0.00	0
09 Sep 2013	55.99	55.99	0.00	0.00	0
11 Sep 2013	56.00	56.00	0.00	0.00	0
18 Sep 2013	56.01	56.01	0.00	0.00	0
19 Sep 2013	56.01	56.01	0.00	0.00	0
02 Oct 2013	56.46	56.46	0.00	0.00	0
04 Oct 2013	56.50	56.50	0.00	0.00	0
07 Oct 2013	56.50	56.50	0.00	0.00	0
08 Oct 2013	56.50	56.50	0.00	0.00	0
16 Oct 2013	57.00	57.00	0.00	0.00	0
17 Oct 2013	57.00	57.00	0.00	0.00	0
23 Oct 2013	57.32	57.32	0.00	0.00	0
30 Oct 2013	57.55	57.55	0.00	0.00	0
01 Nov 2013	57.65	57.65	0.00	0.00	0
07 Nov 2013	57.67	57.67	0.00	0.00	0
08 Nov 2013	57.67	57.67	0.00	0.00	0
11 Nov 2013	57.67	57.67	0.00	0.00	0
15 Nov 2013	58.00	58.00	0.00	0.00	0
18 Nov 2013	58.00	58.00	0.00	0.00	0
25 Nov 2013	59.12	59.12	0.00	0.00	0
27 Nov 2013	59.13	59.13	0.00	0.00	0
28 Nov 2013	59.13	59.13	0.00	0.00	0
29 Nov 2013	59.13	59.13	0.00	0.00	0
06 Dec 2013	59.15	59.15	0.00	0.00	0
09 Dec 2013	59.15	59.15	0.00	0.00	0
10 Dec 2013	59.15	59.15	0.00	0.00	0
16 Dec 2013	59.17	59.17	0.00	0.00	0
18 Dec 2013	59.15	59.15	0.00	0.00	0
20 Dec 2013	60.00	60.00	0.00	0.00	0
23 Dec 2013	60.00	60.00	0.00	0.00	0
24 Dec 2013	60.00	60.00	0.00	0.00	0
27 Dec 2013	60.00	60.00	0.00	0.00	0
02 Jan 2014	60.01	60.01	0.00	0.00	0
06 Jan 2014	60.00	60.00	0.00	0.00	0
07 Jan 2014	60.00	60.00	0.00	0.00	0
09 Jan 2014	60.02	60.02	0.00	0.00	0
13 Jan 2014	60.55	60.55	0.00	0.00	0
21 Jan 2014	63.03	63.03	0.00	0.00	0
24 Jan 2014	64.06	64.06	0.00	0.00	0
27 Jan 2014	64.06	64.06	0.00	0.00	0
28 Jan 2014	64.06	64.06	0.00	0.00	0
29 Jan 2014	64.06	64.06	0.00	0.00	0
03 Feb 2014	65.20	65.20	0.00	0.00	0
11 Feb 2014	66.25	66.25	0.00	0.00	0
14 Feb 2014	66.25	66.25	0.00	0.00	0
17 Feb 2014	66.25	66.25	0.00	0.00	0
21 Feb 2014	66.25	66.25	0.00	0.00	0
27 Feb 2014	66.25	66.25	0.00	0.00	0
28 Feb 2014	66.25	66.25	0.00	0.00	0
06 Mar 2014	66.25	66.25	0.00	0.00	0
07 Mar 2014	66.25	66.25	0.00	0.00	0
20 Mar 2014	66.30	66.30	0.00	0.00	0
21 Mar 2014	66.30	66.30	0.00	0.00	0
25 Mar 2014	66.30	66.30	0.00	0.00	0
01 Apr 2014	66.31	66.31	0.00	0.00	0
09 Apr 2014	66.35	66.35	0.00	0.00	0
28 Apr 2014	66.50	66.50	0.00	0.00	0
29 Apr 2014	66.50	66.50	0.00	0.00	0
30 Apr 2014	66.50	66.50	0.00	0.00	0
05 May 2014	67.00	67.00	0.00	0.00	0
07 May 2014	67.00	67.00	0.00	0.00	0
09 May 2014	67.01	67.01	0.00	0.00	0
22 May 2014	68.05	68.05	0.00	0.00	0
27 May 2014	68.10	68.10	0.00	0.00	0
30 May 2014	68.43	68.43	0.00	0.00	0
02 Jun 2014	68.43	68.43	0.00	0.00	0
09 Jun 2014	68.75	68.75	0.00	0.00	0
10 Jun 2014	68.75	68.75	0.00	0.00	0
13 Jun 2014	68.80	68.80	0.00	0.00	0
30 Jun 2014	68.95	68.95	0.00	0.00	0
01 Jul 2014	68.95	68.95	0.00	0.00	0
04 Aug 2014	69.25	69.25	0.00	0.00	0
06 Aug 2014	69.00	69.00	0.00	0.00	0
14 Aug 2014	68.50	68.50	0.00	0.00	0
02 Sep 2014	68.51	68.51	0.00	0.00	0
03 Sep 2014	68.51	68.51	0.00	0.00	0
15 Sep 2014	68.46	68.46	0.00	0.00	0
26 Sep 2014	68.52	68.52	0.00	0.00	0
03 Oct 2014	68.50	68.50	0.00	0.00	0
06 Oct 2014	68.50	68.50	0.00	0.00	0
08 Oct 2014	68.50	68.50	0.00	0.00	0
10 Oct 2014	68.52	68.52	0.00	0.00	0
17 Oct 2014	68.56	68.56	0.00	0.00	0
30 Oct 2014	68.55	68.55	0.00	0.00	0
05 Nov 2014	68.55	68.55	0.00	0.00	0
17 Nov 2014	68.55	68.55	0.00	0.00	0
18 Nov 2014	68.55	68.55	0.00	0.00	0
21 Nov 2014	68.48	68.48	0.00	0.00	0
25 Nov 2014	68.45	68.45	0.00	0.00	0
08 Dec 2014	68.25	68.25	0.00	0.00	0
24 Dec 2014	68.00	68.00	0.00	0.00	0
30 Dec 2014	68.25	68.25	0.00	0.00	0
08 Jan 2015	68.21	68.21	0.00	0.00	0
13 Jan 2015	68.18	68.18	0.00	0.00	0
14 Jan 2015	68.18	68.18	0.00	0.00	0
19 Jan 2015	68.10	68.10	0.00	0.00	0
23 Jan 2015	67.97	67.97	0.00	0.00	0
26 Jan 2015	67.97	67.97	0.00	0.00	0
27 Jan 2015	67.97	67.97	0.00	0.00	0
28 Jan 2015	67.97	67.97	0.00	0.00	0
02 Feb 2015	67.50	67.50	0.00	0.00	0
18 Feb 2015	63.75	63.75	0.00	0.00	0
25 Feb 2015	63.60	63.60	0.00	0.00	0
27 Feb 2015	63.59	63.59	0.00	0.00	0
04 Mar 2015	63.48	63.48	0.00	0.00	0
06 Mar 2015	63.43	63.43	0.00	0.00	0
11 Mar 2015	63.36	63.36	0.00	0.00	0
16 Mar 2015	63.37	63.37	0.00	0.00	0
18 Mar 2015	63.37	63.37	0.00	0.00	0
23 Mar 2015	63.00	63.00	0.00	0.00	0
02 Apr 2015	63.01	63.01	0.00	0.00	0
07 Apr 2015	63.01	63.01	0.00	0.00	0
09 Apr 2015	63.04	63.04	0.00	0.00	0
17 Apr 2015	63.05	63.05	0.00	0.00	0
22 Apr 2015	63.10	63.10	0.00	0.00	0
28 Apr 2015	63.37	63.37	0.00	0.00	0
29 Apr 2015	63.37	63.37	0.00	0.00	0
30 Apr 2015	63.37	63.37	0.00	0.00	0
01 May 2015	63.37	63.37	0.00	0.00	0
11 May 2015	63.43	63.43	0.00	0.00	0
22 May 2015	64.00	64.00	0.00	0.00	0
25 May 2015	64.00	64.00	0.00	0.00	0
28 May 2015	64.10	64.10	0.00	0.00	0
02 Jun 2015	64.10	64.10	0.00	0.00	0
16 Jun 2015	64.35	64.35	0.00	0.00	0
17 Jun 2015	64.35	64.35	0.00	0.00	0
07 Jul 2015	64.34	64.34	0.00	0.00	0
08 Jul 2015	64.34	64.34	0.00	0.00	0
09 Jul 2015	64.34	64.34	0.00	0.00	0
10 Jul 2015	64.34	64.34	0.00	0.00	0
14 Jul 2015	64.33	64.33	0.00	0.00	0
15 Jul 2015	64.33	64.33	0.00	0.00	0
20 Jul 2015	64.33	64.33	0.00	0.00	0
23 Jul 2015	64.30	64.30	0.00	0.00	0
28 Jul 2015	64.30	64.30	0.00	0.00	0
30 Jul 2015	64.11	64.11	0.00	0.00	0
03 Aug 2015	63.10	63.10	0.00	0.00	0
04 Aug 2015	63.10	63.10	0.00	0.00	0
05 Aug 2015	63.10	63.10	0.00	0.00	0
12 Aug 2015	63.08	63.08	0.00	0.00	0
17 Aug 2015	63.05	63.05	0.00	0.00	0
18 Aug 2015	63.05	63.05	0.00	0.00	0
21 Aug 2015	63.02	63.02	0.00	0.00	0
03 Sep 2015	62.49	62.49	0.00	0.00	0
04 Sep 2015	62.49	62.49	0.00	0.00	0
07 Sep 2015	62.49	62.49	0.00	0.00	0
15 Sep 2015	62.49	62.49	0.00	0.00	0
16 Sep 2015	62.49	62.49	0.00	0.00	0
21 Sep 2015	62.50	62.50	0.00	0.00	0
22 Sep 2015	62.50	62.50	0.00	0.00	0
28 Sep 2015	62.50	62.50	0.00	0.00	0
30 Sep 2015	62.50	62.50	0.00	0.00	0
01 Oct 2015	62.50	62.50	0.00	0.00	0
02 Oct 2015	62.50	62.50	0.00	0.00	0
05 Oct 2015	62.50	62.50	0.00	0.00	0
06 Oct 2015	62.50	62.50	0.00	0.00	0
07 Oct 2015	62.50	62.50	0.00	0.00	0
12 Oct 2015	62.48	62.48	0.00	0.00	0
20 Oct 2015	62.45	62.45	0.00	0.00	0
21 Oct 2015	62.45	62.45	0.00	0.00	0
22 Oct 2015	62.45	62.45	0.00	0.00	0
23 Oct 2015	62.45	62.45	0.00	0.00	0
26 Oct 2015	62.45	62.45	0.00	0.00	0
27 Oct 2015	62.45	62.45	0.00	0.00	0
29 Oct 2015	62.40	62.40	0.00	0.00	0
30 Oct 2015	62.40	62.40	0.00	0.00	0
02 Nov 2015	62.40	62.40	0.00	0.00	0
04 Nov 2015	62.39	62.39	0.00	0.00	0
06 Nov 2015	62.11	62.11	0.00	0.00	0
09 Nov 2015	62.11	62.11	0.00	0.00	0
12 Nov 2015	62.00	62.00	0.00	0.00	0
16 Nov 2015	61.99	61.99	0.00	0.00	0
17 Nov 2015	61.99	61.99	0.00	0.00	0
18 Nov 2015	61.99	61.99	0.00	0.00	0
23 Nov 2015	61.97	61.97	0.00	0.00	0
24 Nov 2015	61.97	61.97	0.00	0.00	0
25 Nov 2015	61.97	61.97	0.00	0.00	0
30 Nov 2015	61.94	61.94	0.00	0.00	0
02 Dec 2015	61.93	61.93	0.00	0.00	0
03 Dec 2015	61.93	61.93	0.00	0.00	0
04 Dec 2015	61.93	61.93	0.00	0.00	0
09 Dec 2015	61.88	61.88	0.00	0.00	0
10 Dec 2015	61.88	61.88	0.00	0.00	0
14 Dec 2015	61.66	61.66	0.00	0.00	0
18 Dec 2015	61.50	61.50	0.00	0.00	0
22 Dec 2015	61.48	61.48	0.00	0.00	0
23 Dec 2015	61.48	61.48	0.00	0.00	0
31 Dec 2015	61.45	61.45	0.00	0.00	0
04 Jan 2016	61.45	61.45	0.00	0.00	0
06 Jan 2016	61.41	61.41	0.00	0.00	0
08 Jan 2016	61.40	61.40	0.00	0.00	0
12 Jan 2016	61.30	61.30	0.00	0.00	0
13 Jan 2016	61.30	61.30	0.00	0.00	0
14 Jan 2016	61.30	61.30	0.00	0.00	0
15 Jan 2016	61.30	61.30	0.00	0.00	0
18 Jan 2016	61.30	61.30	0.00	0.00	0
19 Jan 2016	61.30	61.30	0.00	0.00	0
22 Jan 2016	60.00	60.00	0.00	0.00	0
29 Jan 2016	59.89	59.89	0.00	0.00	0
02 Feb 2016	59.80	59.80	0.00	0.00	0
05 Feb 2016	59.60	59.60	0.00	0.00	0
22 Feb 2016	59.47	59.47	0.00	0.00	0
24 Feb 2016	59.41	59.41	0.00	0.00	0
26 Feb 2016	59.00	59.00	0.00	0.00	0
29 Feb 2016	59.00	59.00	0.00	0.00	0
02 Mar 2016	58.00	58.00	0.00	0.00	0
07 Mar 2016	57.98	57.98	0.00	0.00	0
10 Mar 2016	57.84	57.84	0.00	0.00	0
16 Mar 2016	56.72	56.72	0.00	0.00	0
17 Mar 2016	56.72	56.72	0.00	0.00	0
21 Mar 2016	55.99	55.99	0.00	0.00	0
22 Mar 2016	55.99	55.99	0.00	0.00	0
24 Mar 2016	54.99	54.99	0.00	0.00	0
01 Apr 2016	54.87	54.87	0.00	0.00	0
04 Apr 2016	54.87	54.87	0.00	0.00	0
05 Apr 2016	54.87	54.87	0.00	0.00	0
06 Apr 2016	54.87	54.87	0.00	0.00	0
14 Apr 2016	54.00	54.00	0.00	0.00	0
19 Apr 2016	52.98	52.98	0.00	0.00	0
21 Apr 2016	52.94	52.94	0.00	0.00	0
22 Apr 2016	52.94	52.94	0.00	0.00	0
25 Apr 2016	52.94	52.94	0.00	0.00	0
26 Apr 2016	52.94	52.94	0.00	0.00	0
27 Apr 2016	52.94	52.94	0.00	0.00	0
13 May 2016	48.95	48.95	0.00	0.00	0
17 May 2016	48.92	48.92	0.00	0.00	0
18 May 2016	48.92	48.92	0.00	0.00	0
25 May 2016	47.99	47.99	0.00	0.00	0
09 Jun 2016	48.17	48.17	0.00	0.00	0
10 Jun 2016	48.17	48.17	0.00	0.00	0
13 Jun 2016	48.17	48.17	0.00	0.00	0
07 Jul 2016	55.23	55.23	0.00	0.00	0
11 Jul 2016	56.73	56.73	0.00	0.00	0
14 Jul 2016	56.73	56.73	0.00	0.00	0
15 Jul 2016	56.73	56.73	0.00	0.00	0
21 Jul 2016	56.73	56.73	0.00	0.00	0
27 Jul 2016	56.70	56.70	0.00	0.00	0
04 Aug 2016	56.73	56.73	0.00	0.00	0
10 Aug 2016	55.00	55.00	0.00	0.00	0
12 Aug 2016	55.00	55.00	0.00	0.00	0
17 Aug 2016	54.98	54.98	0.00	0.00	0
26 Aug 2016	54.94	54.94	0.00	0.00	0
01 Sep 2016	55.48	55.48	0.00	0.00	0
06 Sep 2016	55.00	55.00	0.00	0.00	0
08 Sep 2016	54.99	54.99	0.00	0.00	0
09 Sep 2016	54.99	54.99	0.00	0.00	0
13 Sep 2016	54.95	54.95	0.00	0.00	0
14 Sep 2016	54.95	54.95	0.00	0.00	0
20 Sep 2016	54.80	54.80	0.00	0.00	0
21 Sep 2016	54.80	54.80	0.00	0.00	0
23 Sep 2016	54.73	54.73	0.00	0.00	0
28 Sep 2016	54.69	54.69	0.00	0.00	0
29 Sep 2016	54.69	54.69	0.00	0.00	0
04 Oct 2016	53.00	53.00	0.00	0.00	0
14 Oct 2016	51.99	51.99	0.00	0.00	0
17 Oct 2016	51.99	51.99	0.00	0.00	0
24 Oct 2016	51.50	51.50	0.00	0.00	0
28 Oct 2016	51.42	51.42	0.00	0.00	0
31 Oct 2016	51.42	51.42	0.00	0.00	0
09 Nov 2016	51.00	51.00	0.00	0.00	0
14 Nov 2016	50.99	50.99	0.00	0.00	0
15 Nov 2016	50.99	50.99	0.00	0.00	0
23 Nov 2016	50.99	50.99	0.00	0.00	0
02 Dec 2016	51.00	51.00	0.00	0.00	0
09 Dec 2016	51.00	51.00	0.00	0.00	0
12 Dec 2016	51.00	51.00	0.00	0.00	0
15 Dec 2016	51.00	51.00	0.00	0.00	0
16 Dec 2016	51.00	51.00	0.00	0.00	0
19 Dec 2016	51.00	51.00	0.00	0.00	0
21 Dec 2016	52.00	52.00	0.00	0.00	0
29 Dec 2016	52.00	52.00	0.00	0.00	0
03 Jan 2017	52.00	52.00	0.00	0.00	0
09 Jan 2017	52.00	52.00	0.00	0.00	0
12 Jan 2017	51.99	51.99	0.00	0.00	0
13 Jan 2017	51.99	51.99	0.00	0.00	0
17 Jan 2017	51.50	51.50	0.00	0.00	0
20 Jan 2017	51.47	51.47	0.00	0.00	0
23 Jan 2017	51.47	51.47	0.00	0.00	0
25 Jan 2017	51.44	51.44	0.00	0.00	0
30 Jan 2017	51.40	51.40	0.00	0.00	0
02 Feb 2017	51.09	51.09	0.00	0.00	0
05 Jan 2021	60.99	60.99	0.00	0.00	0
12 Jan 2021	60.51	60.51	0.00	0.00	0
19 Jan 2021	60.00	60.00	0.00	0.00	0
21 Jan 2021	60.00	60.00	0.00	0.00	0
22 Jan 2021	60.00	60.00	0.00	0.00	0
09 Feb 2021	60.13	60.13	0.00	0.00	0
11 Feb 2021	60.10	60.10	0.00	0.00	0
17 Feb 2021	61.00	61.00	0.00	0.00	0
24 Feb 2021	63.00	63.00	0.00	0.00	0
01 Mar 2021	62.65	62.65	0.00	0.00	0
08 Mar 2021	61.88	61.88	0.00	0.00	0
19 Mar 2021	63.29	63.29	0.00	0.00	0
08 Apr 2021	63.88	63.88	0.00	0.00	0
11 May 2021	65.00	65.00	0.00	0.00	0
14 May 2021	66.45	66.45	0.00	0.00	0
09 Jul 2021	80.42	80.42	0.00	0.00	0
14 Jul 2021	80.60	80.60	0.00	0.00	0
15 Jul 2021	80.60	80.60	0.00	0.00	0
23 Aug 2021	85.00	85.00	0.00	0.00	0
01 Sep 2021	82.01	82.01	0.00	0.00	0
08 Oct 2021	84.36	84.36	0.00	0.00	0
28 Oct 2021	85.07	85.07	0.00	0.00	0
29 Oct 2021	85.07	85.07	0.00	0.00	0
14 Jun 2024	4.08	4.08	0.00	0.00	0
08 Jul 2024	4.09	4.09	0.00	0.00	0
22 Jul 2024	4.10	4.10	0.00	0.00	0
16 Feb 2016	59.47	59.47	0.01	0.02	0
17 Feb 2016	59.47	59.47	0.01	0.02	0

Comparison

Newsroom

MASSY’s 20:1 stock split effected 09th March, 2022

Equities

View latest activity

Bonds

View latest activity

Mutual Funds

View latest activity

USD

View latest activity

Issuers

Online Trading

Subscribe

E-Statements

Reports & Summaries

Online Trading

Subscribe

E-Statements

Reports & Summaries

To facilitate the efficient mobilization and allocation of capital, fair and orderly secondary market trading in securities and the efficient clearing and settlement of transactions within a dynamic legal and regulatory framework that instills confidence in the integrity of the Exchange and related institutions.

Contact Info

10th Floor Nicholas Tower
63-65 Independence Square, Port of Spain,
Trinidad and Tobago

Business hours:
Mon – Fri: 8AM – 4PM

Phone number:
(868) 625-5107-9

Email: ttse@stockex.co.tt

Recent TTSE News

National Investment Fund 2 (NIF2) Bond Listing on the Trinidad and Tobago Stock Exchange Limited

13/03/2024

TTCD ESTATEMENT PLATFORM & TTSE ONLINE TRADING PLATFORM (TOP)

31/01/2024

Trinidad and Tobago Stock Exchange Limited (TTSE) Announces Approval of Rule Amendments by the Securities and Exchange Commission

11/01/2024

Trinidad and Tobago Central Depository Limited (TTCD) Celebrates 25 Years of Excellence

30/09/2023

© The Trinidad and Tobago Stock Exchange Limited 2023.

Live Summary Activity

Activity

Gainers

Decliners

Traded

Activity

Activity for 22 Jul 2024 as of: 12:05 PM

Symbol	Volume
TCL	15,000
MASSY	11,760
NEL	3,570

Top 3 stocks by Volume traded

Gainers

Activity for 22 Jul 2024 as of: 12:05 PM

Symbol	Open	Change	Change %
NEL	$3.21	$0.01	0.31%
RFHL	$114.75	$0.25	0.22%
NGL	$6.75	$0.00	0.00%

Top 3 stocks by price change %

Decliners

Activity for 22 Jul 2024 as of: 12:05 PM

Symbol	Open	Change	Change %
TCL	$2.65	$-0.05	-1.89%
PHL	$12.11	$-0.22	-1.82%
FCGFH	$44.40	$-0.51	-1.15%

Bottom 3 stocks by price change %

Traded

Activity for the last five (5) trading days.

Symbol	Volume Traded	Days Traded	% / 5 Days
MASSY	177,533	4	80.00%
GKC	174,256	3	60.00%
RFHL	3,379	3	60.00%

Top 3 stocks by % out of 5 trading days

Summary Activity

Equities

Activity for 22 Jul 2024

Symbol	Open	Close	Change	Volume
AGL	$68.09	$68.78	0.69	6,040
SOLIS	$5.86	$6.50	0.64	2,000
GHL	$17.99	$18.00	0.01	8,000

Summary Activity

Bonds

Activity for 22-Jul-2024

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

Mutual Funds

Activity for 22-Jul-2024

Symbol	Open	Close	Change	Volume
No Trade Activity.

Summary Activity

USD

Activity for 22-Jul-2024

Symbol	Open	Close	Change	Volumes
No Trade Activity.

CONFERENCE REGISTRATION FORM

“Leveraging Capital Markets to Enhance the Economic Potential of the Caribbean"

Step 1 of 3

Company Name(Required)

Company Address(Required)

Street Address Address Line 2 City Country

Telephone(Required)

Fax

Email(Required)

Is mailing address different from above?(Required)

Yes

No

Mailing Address (if different from above)

Mailing Address

Street Address Address Line 2 City Country

Telephone

Fax

Email