Securities

Security:

SCOTIABANK TRINIDAD & TOBAGO LIMITED

Symbol:

SBTT

Sector:

BANKING

Status:

Active

Financial Year End:

October 31

Website:

http://www.tt.scotiabank.com/

Trade Information

Charts

Corporate Action

History

Comparison

Newsroom

Trade Information

Trade Information for 22 Jul 2024

Opening Price	Closing Price	Change	Change%
$65.06	$65.06	$0.00	0.00%
Best Bid	Best Ask	Volume	Value
$65.01	$65.25	0	$0.00
High	Low	52 Wk High	52 Wk Low
$0.00	$0.00	$75.50	$65.00
WTD	MTD	QTD	YTD
0.00%	-0.29%	-0.29%	-6.62%
Issued Share Capital	Market Capitalization
176,343,750	$ 11,472,924,375.00

Charts

Corporate Action

Payment Type	Ex-Dividend Date	Record Date	Payment Date	Currency	Dividend Amount
Interim	21 Jun 2024	24 Jun 2024	15 Jul 2024	TTD	$0.70
Interim	26 Mar 2024	28 Mar 2024	18 Apr 2024	TTD	$0.75
Interim	27 Dec 2023	29 Dec 2023	19 Jan 2024	TTD	$0.70
Interim	14 Sep 2023	18 Sep 2023	09 Oct 2023	TTD	$0.70
Interim	15 Jun 2023	20 Jun 2023	11 Jul 2023	TTD	$0.70
Interim	16 Mar 2023	20 Mar 2023	11 Apr 2023	TTD	$0.70
Final	28 Dec 2022	30 Dec 2022	16 Jan 2023	TTD	$1.00
Interim	22 Sep 2022	26 Sep 2022	11 Oct 2022	TTD	$1.00
Interim	28 Jun 2022	30 Jun 2022	15 Jul 2022	TTD	$0.65
Interim	24 Mar 2022	28 Mar 2022	12 Apr 2022	TTD	$0.65
Interim	16 Dec 2021	20 Dec 2021	27 Dec 2021	TTD	$0.85
Interim	22 Sep 2021	27 Sep 2021	04 Oct 2021	TTD	$0.60
Special	22 Sep 2021	27 Sep 2021	04 Oct 2021	TTD	$0.85
Interim	24 Jun 2021	28 Jun 2021	19 Jul 2021	TTD	$0.60
Interim	18 Mar 2021	22 Mar 2021	12 Apr 2021	TTD	$0.60
Final	17 Dec 2020	21 Dec 2020	11 Jan 2021	TTD	$0.85
Interim	17 Sep 2020	21 Sep 2020	12 Oct 2020	TTD	$0.40
Interim	16 Jun 2020	18 Jun 2020	10 Jul 2020	TTD	$0.40
Interim	18 Mar 2020	20 Mar 2020	03 Apr 2020	TTD	$0.60
Final	11 Dec 2019	13 Dec 2019	03 Jan 2020	TTD	$1.50
Interim	18 Sep 2019	20 Sep 2019	15 Oct 2019	TTD	$0.50
Interim	17 Jun 2019	21 Jun 2019	15 Jul 2019	TTD	$0.50
Interim	20 Mar 2019	22 Mar 2019	12 Apr 2019	TTD	$0.50
Final	12 Dec 2018	14 Dec 2018	14 Jan 2019	TTD	$1.50
Interim	18 Sep 2018	20 Sep 2018	18 Oct 2018	TTD	$0.50
Interim	11 Jun 2018	13 Jun 2018	12 Jul 2018	TTD	$0.50
Interim	12 Mar 2018	14 Mar 2018	13 Apr 2018	TTD	$0.50
Interim	11 Dec 2017	13 Dec 2017	12 Jan 2018	TTD	$0.50
Special	11 Dec 2017	13 Dec 2017	12 Jan 2018	TTD	$1.00
Interim	18 Sep 2017	20 Sep 2017	20 Oct 2017	TTD	$0.50
Interim	13 Jun 2017	16 Jun 2017	14 Jul 2017	TTD	$0.50
Interim	13 Mar 2017	15 Mar 2017	13 Apr 2017	TTD	$0.50
Special	14 Dec 2016	16 Dec 2016	13 Jan 2017	TTD	$0.80
Special	14 Dec 2016	16 Dec 2016	13 Jan 2017	TTD	$1.00
Interim	19 Sep 2016	21 Sep 2016	20 Oct 2016	TTD	$0.40
Interim	09 Jun 2016	13 Jun 2016	11 Jul 2016	TTD	$0.40
Interim	09 Mar 2016	11 Mar 2016	09 Apr 2016	TTD	$0.40
Special	09 Dec 2015	11 Dec 2015	08 Jan 2016	TTD	$0.70
Special	09 Dec 2015	11 Dec 2015	08 Jan 2016	TTD	$1.10
Interim	09 Sep 2015	11 Sep 2015	09 Oct 2015	TTD	$0.40
Interim	09 Jun 2015	11 Jun 2015	10 Jul 2015	TTD	$0.40
Interim	05 Mar 2015	09 Mar 2015	08 Apr 2015	TTD	$0.40
Interim	05 Dec 2014	09 Dec 2014	08 Jan 2015	TTD	$0.70
Interim	10 Sep 2014	12 Sep 2014	13 Oct 2014	TTD	$0.40
Interim	09 Jun 2014	11 Jun 2014	10 Jul 2014	TTD	$0.40
Interim	27 Feb 2014	04 Mar 2014	02 Apr 2014	TTD	$0.40
Special	05 Dec 2013	09 Dec 2013	07 Jan 2014	TTD	$0.70
Interim	05 Sep 2013	09 Sep 2013	08 Oct 2013	TTD	$0.40
Interim	29 May 2013	04 Jun 2013	03 Jul 2013	TTD	$0.40
Interim	15 Mar 2013	19 Mar 2013	17 Apr 2013	TTD	$0.40
Special	06 Dec 2012	10 Dec 2012	08 Jan 2013	TTD	$0.60
Interim	06 Sep 2012	10 Sep 2012	09 Oct 2012	TTD	$0.32
Interim	06 Jun 2012	08 Jun 2012	06 Jul 2012	TTD	$0.32
Interim	02 Mar 2012	06 Mar 2012	05 Apr 2012	TTD	$0.32
Interim	08 Dec 2011	12 Dec 2011	06 Jan 2012	TTD	$0.32
Interim	30 Aug 2011	05 Sep 2011	04 Oct 2011	TTD	$0.32
Interim	02 Jun 2011	06 Jun 2011	06 Jul 2011	TTD	$0.32
Interim	03 Mar 2011	08 Mar 2011	06 Apr 2011	TTD	$0.32
Special	02 Dec 2010	06 Dec 2010	03 Jan 2011	TTD	$0.35
Interim	03 Sep 2010	07 Sep 2010	07 Oct 2010	TTD	$0.25
Interim	02 Jun 2010	07 Jun 2010	06 Jul 2010	TTD	$0.25
Interim	05 Mar 2010	09 Mar 2010	06 Apr 2010	TTD	$0.25
Interim	03 Dec 2009	07 Dec 2009	06 Jan 2010	TTD	$0.25
Interim	04 Sep 2009	08 Sep 2009	08 Oct 2009	TTD	$0.25
Interim	04 Jun 2009	08 Jun 2009	06 Jul 2009	TTD	$0.25
Interim	06 Mar 2009	10 Mar 2009	08 Apr 2009	TTD	$0.25
Interim	04 Dec 2008	08 Dec 2008	29 Dec 2008	TTD	$0.25
Interim	05 Sep 2008	09 Sep 2008	29 Sep 2008	TTD	$0.25
Interim	12 Jun 2008	16 Jun 2008	27 Jun 2008	TTD	$0.23
Interim	05 Mar 2008	11 Mar 2008	24 Mar 2008	TTD	$0.23

History

By Date:

Date	Open	Close	Change($)	Change(%)	Volume Traded
29 Oct 2010	36.35	36.60	0.24	0.66	829,486
17 May 2010	34.50	34.50	0.00	0.00	400,330
11 Jul 2012	62.03	62.00	0.00	0.00	339,020
17 Jul 2013	69.97	69.97	0.00	0.00	307,502
16 Sep 2022	78.40	78.40	0.00	0.00	301,858
29 Jun 2021	57.00	57.00	0.00	0.00	269,805
13 Jul 2012	62.00	62.00	0.00	0.00	265,123
11 Nov 2011	50.01	50.01	0.00	0.00	244,199
22 May 2014	70.00	70.00	0.00	0.00	236,520
14 Sep 2021	59.00	59.00	0.00	0.00	230,769
26 Aug 2005	39.00	39.00	0.00	0.00	229,906
29 Sep 2020	55.00	55.50	0.50	0.91	210,100
18 Sep 2015	62.52	62.52	0.00	0.00	207,000
18 Jun 2009	29.00	29.00	0.00	0.00	204,548
24 Dec 2014	61.00	61.00	0.00	0.00	201,000
09 Nov 2022	74.34	74.00	-0.34	-0.46	200,136
09 Jul 2014	69.00	68.94	-0.06	-0.09	200,069
04 Mar 2020	62.50	62.50	0.00	0.00	181,110
02 Apr 2015	62.00	62.10	0.00	0.00	167,494
29 Feb 2008	29.53	29.50	-0.03	-0.10	162,981
27 Feb 2009	27.01	27.10	0.09	0.33	157,167
16 Oct 2018	64.89	64.89	0.00	0.00	154,761
15 Mar 2012	52.61	52.58	-0.01	-0.02	151,505
17 Jan 2019	63.57	62.75	-0.82	-1.29	151,196
04 Aug 2009	30.00	29.52	-0.48	-1.60	148,674
18 Apr 2018	62.68	62.51	-0.17	-0.27	148,531
15 May 2014	70.00	70.00	0.00	0.00	143,193
26 Sep 2008	39.99	39.35	-0.64	-1.60	142,215
12 Feb 2014	72.50	72.50	0.00	0.00	135,997
22 Jun 2009	29.00	29.00	0.00	0.00	133,208
13 Sep 2021	59.00	59.00	0.00	0.00	123,818
31 Oct 2019	59.47	59.40	-0.07	-0.12	123,220
24 Apr 2018	62.51	62.52	0.01	0.02	120,628
30 Jul 2013	70.01	70.02	0.01	0.01	115,770
27 Nov 2013	72.03	72.04	0.01	0.01	114,530
20 Aug 2013	70.00	70.00	0.00	0.00	113,314
06 Sep 2017	58.03	58.10	0.07	0.12	111,430
13 Mar 2009	28.12	28.25	0.13	0.46	110,263
30 Sep 2008	39.35	38.75	-0.60	-1.52	108,407
19 Nov 2015	62.50	62.50	0.00	0.00	107,809
11 Jul 2018	65.10	65.10	0.00	0.00	107,460
07 Nov 2008	30.00	30.00	0.00	0.00	107,435
12 Mar 2010	37.00	36.99	0.00	0.00	103,953
18 May 2023	77.30	77.19	-0.11	-0.14	103,703
15 Jan 2014	73.01	73.10	0.09	0.12	103,134
27 Sep 2012	63.10	63.10	0.00	0.00	102,481
14 Sep 2023	72.08	72.00	-0.08	-0.11	101,944
13 Jul 2018	65.10	65.10	0.00	0.00	100,682
25 Jul 2018	65.01	65.02	0.01	0.02	100,600
26 Jul 2018	65.02	65.02	0.00	0.00	100,300
02 Jun 2009	28.50	28.52	0.02	0.07	100,000
26 Sep 2018	64.94	64.94	0.00	0.00	99,466
23 May 2008	36.23	36.00	-0.23	-0.64	97,140
27 Jul 2018	65.02	65.02	0.00	0.00	96,962
11 Nov 2009	30.02	29.75	-0.27	-0.90	94,811
17 Jan 2014	73.10	73.12	0.02	0.03	92,667
29 Nov 2018	64.66	64.66	0.00	0.00	91,940
23 Dec 2014	60.54	61.00	0.46	0.76	90,475
14 Mar 2018	62.02	62.50	0.48	0.77	88,670
09 Apr 2021	53.92	54.00	0.08	0.15	85,220
14 May 2013	69.32	69.35	0.03	0.04	85,000
18 Apr 2012	55.00	55.10	0.10	0.18	84,000
01 Apr 2020	55.79	55.00	-0.79	-1.42	81,671
15 Feb 2008	29.80	29.74	-0.06	-0.20	81,341
24 Jun 2013	69.72	70.01	0.01	0.01	80,052
23 Nov 2015	62.50	62.50	0.00	0.00	79,236
02 Nov 2007	28.55	28.75	0.20	0.70	78,484
23 Sep 2008	40.40	39.99	-0.41	-1.01	78,081
12 Aug 2010	34.00	34.00	0.00	0.00	77,980
26 May 2010	35.00	35.00	0.00	0.00	77,952
15 Nov 2018	64.50	64.43	-0.07	-0.11	70,468
18 Feb 2021	56.04	56.11	0.07	0.12	69,763
29 Nov 2006	24.00	24.00	0.00	0.00	69,596
16 Nov 2015	62.50	62.50	0.00	0.00	66,828
14 Jun 2017	58.00	58.00	0.00	0.00	66,513
12 Mar 2014	72.50	72.50	0.00	0.00	66,341
22 Aug 2008	42.49	41.60	-0.89	-2.09	66,101
30 Nov 2005	39.96	40.00	0.04	0.10	65,839
10 Feb 2023	78.36	75.26	-3.10	-3.96	65,798
28 Sep 2020	54.80	55.00	0.20	0.36	62,888
15 Sep 2016	57.80	57.85	0.05	0.09	61,705
12 May 2014	70.00	70.00	0.00	0.00	61,500
16 Feb 2024	66.00	71.48	5.48	8.30	61,129
08 Jan 2019	64.00	64.00	0.00	0.00	61,015
10 Jun 2016	52.73	51.36	-0.01	-0.02	60,610
31 Jan 2019	63.65	63.65	0.00	0.00	60,430
16 Mar 2011	40.00	40.00	0.00	0.00	60,400
20 Mar 2019	63.52	63.59	0.07	0.11	60,309
18 Jul 2017	58.02	58.02	0.00	0.00	60,001
26 Apr 2017	58.04	58.06	0.02	0.03	60,000
05 Dec 2016	58.70	58.69	-0.01	-0.02	59,715
10 Mar 2020	62.50	62.52	0.02	0.03	59,441
18 Mar 2008	29.50	30.00	0.50	1.69	59,359
10 Jan 2020	60.00	60.97	0.97	1.62	58,468
28 Feb 2013	66.50	66.50	0.00	0.00	57,232
07 Oct 2009	29.64	29.64	0.00	0.00	56,453
25 Nov 2016	58.71	58.69	-0.01	-0.02	56,309
15 Sep 2021	59.00	59.51	0.51	0.86	55,885
25 Sep 2007	28.50	28.50	0.00	0.00	55,861
23 Apr 2010	34.51	34.50	-0.01	-0.03	55,823
15 May 2020	54.99	54.53	-0.46	-0.84	53,910
27 May 2010	35.00	35.00	0.00	0.00	53,417
16 Oct 2019	59.13	59.19	0.06	0.10	53,140
25 Mar 2008	30.00	30.07	0.07	0.23	53,038
17 Dec 2013	72.51	72.51	0.00	0.00	53,000
21 May 2010	34.51	35.00	0.49	1.42	52,228
13 Dec 2013	72.51	72.51	0.01	0.01	52,145
24 May 2021	54.90	54.89	-0.01	-0.02	51,984
10 Jun 2021	56.90	56.93	0.03	0.05	51,878
14 Jan 2021	58.00	57.99	-0.01	-0.02	51,785
17 Jan 2020	61.01	61.00	-0.01	-0.02	51,286
29 Sep 2021	60.60	60.79	0.19	0.31	51,200
24 Aug 2005	39.15	39.00	-0.15	-0.38	50,993
07 Feb 2014	72.62	72.50	-0.12	-0.17	50,432
14 Mar 2024	70.13	71.74	1.61	2.30	50,431
30 Aug 2021	58.60	58.89	0.29	0.49	50,073
27 Apr 2018	62.51	63.01	0.50	0.80	50,000
10 Jul 2009	29.00	29.05	0.05	0.17	50,000
23 Nov 2021	67.13	66.74	-0.39	-0.58	48,995
06 May 2008	36.00	36.00	0.00	0.00	48,196
25 Sep 2018	64.94	64.94	0.00	0.00	47,786
02 May 2018	63.01	63.23	0.22	0.35	45,567
16 Aug 2022	76.19	77.52	1.33	1.75	45,051
08 Aug 2012	62.10	62.10	0.00	0.00	45,000
23 Feb 2018	61.72	61.75	0.03	0.05	44,460
23 Aug 2005	39.36	39.15	-0.21	-0.53	44,431
31 Jan 2007	28.92	29.00	0.08	0.28	44,196
14 May 2019	63.00	62.56	-0.44	-0.70	43,773
06 Nov 2015	62.50	62.50	0.00	0.00	42,472
30 Jun 2015	62.25	62.38	0.05	0.08	42,355
09 Jun 2016	53.15	52.73	-1.10	-2.07	41,795
10 Dec 2014	59.40	59.43	0.01	0.02	40,908
31 Jul 2014	68.37	66.74	-1.65	-2.41	40,719
01 Feb 2010	33.13	35.00	1.84	5.55	40,620
02 Feb 2010	35.00	35.05	0.05	0.14	40,000
05 Jun 2012	60.00	60.01	0.03	0.05	40,000
21 Aug 2019	59.50	59.49	-0.01	-0.02	39,704
02 Mar 2012	52.05	52.00	0.00	0.00	39,192
21 Sep 2012	63.10	63.10	0.00	0.00	38,483
30 Nov 2016	58.49	58.66	0.20	0.34	38,415
24 Dec 2020	54.01	54.18	0.17	0.31	38,259
15 Feb 2017	58.71	58.74	0.03	0.05	38,210
15 May 2015	62.51	63.00	0.49	0.78	38,143
08 Jun 2016	53.28	53.15	-0.18	-0.34	38,080
18 Dec 2013	72.51	72.53	0.01	0.01	37,748
13 Jun 2016	51.36	52.00	0.02	0.04	37,056
19 Mar 2024	73.06	72.18	-0.88	-1.20	36,938
15 Sep 2010	34.01	34.10	0.09	0.26	36,333
09 Aug 2019	59.73	59.86	0.13	0.22	36,315
27 Feb 2007	32.08	32.50	0.42	1.31	35,751
11 May 2005	37.97	38.21	0.24	0.63	35,538
19 Sep 2007	28.05	28.30	0.25	0.89	35,413
11 Oct 2021	61.02	61.00	-0.02	-0.03	35,400
03 Apr 2008	32.08	35.00	2.92	9.10	35,261
15 Nov 2006	24.49	24.00	-0.49	-2.00	35,216
19 Jul 2017	58.02	58.02	0.00	0.00	34,856
16 Jul 2009	29.27	29.32	0.05	0.17	34,729
28 Nov 2018	64.41	64.66	0.25	0.39	33,855
15 Dec 2020	55.25	55.54	0.29	0.52	33,507
05 Oct 2022	78.39	78.30	-0.09	-0.11	33,372
24 Jun 2024	66.00	65.25	-0.75	-1.14	32,951
04 Apr 2008	35.00	35.00	0.00	0.00	32,932
25 May 2021	54.89	55.16	0.27	0.49	31,802
20 Mar 2007	32.50	32.00	-0.50	-1.54	31,533
20 Oct 2011	49.84	50.00	0.00	0.00	31,344
29 Jun 2007	28.79	28.50	-0.29	-1.01	31,051
13 Mar 2020	62.52	62.54	0.02	0.03	30,975
06 Mar 2013	66.51	67.00	0.49	0.74	30,937
10 Nov 2010	36.60	36.60	0.00	0.00	30,527
30 Jul 2021	59.00	58.90	-0.10	-0.17	30,329
18 Apr 2019	62.50	62.50	0.00	0.00	30,106
28 Oct 2014	58.00	58.00	0.00	0.00	29,548
26 Oct 2010	36.23	36.35	0.32	0.88	29,481
10 Nov 2016	58.74	58.74	0.00	0.00	29,280
10 May 2016	54.93	54.00	-0.93	-1.69	29,277
25 Aug 2006	37.01	37.00	-0.01	-0.03	29,101
14 Dec 2012	65.20	65.21	0.01	0.02	28,989
11 Jun 2021	56.93	57.00	0.07	0.12	28,782
10 Apr 2014	71.00	71.00	0.00	0.00	28,735
01 Dec 2021	66.87	66.00	-0.87	-1.30	28,710
31 Jan 2006	39.89	39.80	-0.09	-0.23	28,626
02 May 2008	35.01	36.00	0.99	2.83	28,120
13 Mar 2018	62.01	62.02	0.01	0.02	28,028
09 Jan 2009	26.00	26.00	0.00	0.00	28,005
18 Oct 2022	78.13	78.00	-0.13	-0.17	27,966
19 Sep 2019	58.75	58.65	-0.10	-0.17	27,931
06 Aug 2012	62.06	62.10	0.04	0.06	27,835
15 Jun 2021	57.00	57.00	0.00	0.00	27,801
09 Nov 2015	62.50	62.50	0.00	0.00	27,646
28 Jun 2021	57.00	57.00	0.00	0.00	27,639
02 Oct 2018	64.93	64.94	0.01	0.02	27,555
25 Feb 2021	56.00	55.95	-0.05	-0.09	27,554
06 Jan 2006	40.70	40.89	0.19	0.47	27,439
24 Mar 2020	58.52	57.93	-0.59	-1.01	27,331
19 Oct 2023	71.98	72.47	0.49	0.68	27,326
07 Jul 2022	77.41	77.65	0.24	0.31	27,238
18 Mar 2019	63.59	63.52	-0.07	-0.11	26,912
16 Mar 2007	33.25	32.50	-0.75	-2.26	26,911
09 Jan 2017	58.80	58.77	-0.03	-0.05	26,839
20 May 2022	78.00	77.92	-0.08	-0.10	26,688
18 Aug 2022	77.33	77.62	0.29	0.38	26,500
11 Jul 2022	76.75	77.91	1.16	1.51	26,219
13 Apr 2007	30.75	29.50	-1.25	-4.06	26,120
27 Oct 2006	25.34	25.30	-0.04	-0.16	26,102
12 Nov 2012	65.00	65.00	0.00	0.00	26,000
29 Apr 2022	80.97	80.66	-0.31	-0.38	25,911
28 Dec 2022	78.19	78.33	0.14	0.18	25,884
01 Jul 2005	39.45	39.56	0.11	0.28	25,760
13 Jun 2008	36.40	36.50	0.10	0.28	25,477
22 Apr 2010	34.50	34.51	0.01	0.03	25,476
12 May 2021	54.70	54.66	-0.04	-0.07	25,418
11 Dec 2013	72.10	72.51	0.40	0.56	25,282
11 Aug 2015	62.31	62.31	0.00	0.00	25,175
25 Sep 2014	60.80	60.80	-0.02	-0.03	25,042
19 Mar 2010	36.00	35.99	-0.01	-0.03	25,000
21 Mar 2011	40.00	40.00	0.00	0.00	25,000
04 Sep 2019	58.52	58.44	-0.08	-0.14	24,994
30 Aug 2017	58.02	58.02	0.00	0.00	24,890
17 Aug 2017	58.03	58.02	-0.01	-0.02	24,775
05 Sep 2023	73.08	74.41	1.33	1.82	24,775
06 Apr 2022	78.23	79.28	1.05	1.34	24,692
18 Dec 2015	61.99	61.98	-0.01	-0.02	24,654
04 Aug 2017	58.02	58.02	0.00	0.00	24,380
20 Mar 2009	28.25	28.00	-0.25	-0.88	24,368
16 Dec 2019	59.76	59.85	0.09	0.15	24,075
02 Jun 2021	57.00	56.94	-0.06	-0.11	23,938
22 Nov 2006	23.99	24.00	0.01	0.04	23,784
11 Oct 2016	58.25	58.25	0.00	0.00	23,641
30 Nov 2007	29.65	30.00	0.35	1.18	23,514
27 Nov 2007	29.26	29.54	0.28	0.96	23,488
29 Nov 2016	58.50	58.49	0.00	0.00	23,400
08 May 2020	54.98	54.47	-0.51	-0.93	23,365
19 May 2011	40.55	41.00	0.35	0.86	23,352
07 Dec 2005	40.05	40.06	0.01	0.02	23,275
22 Feb 2017	57.50	58.65	1.15	2.00	23,252
07 Apr 2008	35.00	35.50	0.50	1.43	22,875
26 Aug 2008	41.61	41.60	-0.01	-0.02	22,767
28 May 2021	56.43	56.99	0.56	0.99	22,521
26 May 2021	55.16	56.43	1.27	2.30	22,486
09 May 2016	54.96	54.93	-0.03	-0.06	22,479
12 Jun 2019	62.60	62.59	-0.01	-0.02	22,452
20 Oct 2017	58.05	58.06	0.01	0.02	22,071
16 Jun 2016	52.05	52.12	0.90	1.73	22,019
22 Dec 2020	54.30	54.35	0.05	0.09	21,992
27 Jul 2016	55.00	55.02	0.02	0.04	21,559
26 Jan 2012	50.63	51.00	0.37	0.73	21,510
11 Nov 2005	39.51	39.51	0.00	0.00	21,508
27 Apr 2007	30.00	30.00	0.00	0.00	21,482
23 Feb 2021	55.89	54.34	-1.55	-2.77	21,473
22 Dec 2022	77.95	77.92	-0.03	-0.04	21,408
11 Mar 2020	62.52	62.52	0.00	0.00	21,060
29 Oct 2015	62.50	62.50	0.00	0.00	21,041
19 Dec 2013	72.53	72.53	0.01	0.01	21,025
04 Jan 2018	60.10	60.11	0.01	0.02	20,968
16 Oct 2017	58.00	58.02	0.02	0.03	20,903
09 Jul 2013	69.62	69.75	0.13	0.19	20,884
17 May 2022	79.06	77.95	-1.11	-1.40	20,761
15 May 2007	30.01	30.00	-0.01	-0.03	20,757
02 Dec 2020	54.34	55.45	1.11	2.04	20,750
11 Sep 2019	58.31	58.31	0.00	0.00	20,706
07 Jan 2009	26.50	26.50	0.00	0.00	20,586
01 Oct 2010	36.00	36.00	0.00	0.00	20,580
24 May 2005	39.07	40.00	0.93	2.38	20,571
17 Apr 2007	29.50	30.01	0.51	1.73	20,548
03 Nov 2008	31.00	30.00	-1.00	-3.23	20,394
22 Feb 2008	29.50	29.52	0.02	0.07	20,329
30 Nov 2020	54.00	54.17	0.17	0.31	20,327
11 Sep 2007	28.31	28.45	0.14	0.50	20,300
21 Jul 2020	54.90	54.75	-0.15	-0.27	20,237
25 Aug 2010	34.00	34.00	0.00	0.00	20,229
19 Sep 2017	58.02	58.02	0.00	0.00	20,197
22 Jan 2008	29.55	30.00	0.45	1.52	20,196
25 Jan 2017	58.75	58.75	0.00	0.00	20,100
05 May 2017	58.16	58.06	-0.10	-0.17	20,000
12 May 2015	62.50	62.51	0.01	0.02	20,000
28 Dec 2020	54.18	54.35	0.17	0.31	20,000
15 Jun 2016	52.01	52.05	0.09	0.17	19,894
18 Oct 2018	64.85	64.85	0.00	0.00	19,888
15 Jul 2008	40.05	40.53	0.48	1.20	19,753
21 Sep 2022	78.67	78.40	-0.27	-0.34	19,581
15 Jul 2009	29.26	29.27	0.01	0.03	19,420
11 Mar 2024	70.21	71.89	1.68	2.39	19,413
05 Aug 2014	66.22	65.09	-1.01	-1.53	19,286
03 Aug 2010	34.00	34.00	0.01	0.03	19,233
26 Jan 2021	57.00	56.99	-0.01	-0.02	18,990
01 Jun 2016	53.80	53.48	-0.32	-0.60	18,956
23 Oct 2019	59.73	59.75	0.02	0.03	18,765
27 Sep 2018	64.94	64.94	0.00	0.00	18,625
01 Jul 2009	29.00	29.00	0.00	0.00	18,500
06 Mar 2007	33.00	34.00	1.00	3.03	18,437
07 Nov 2006	24.99	24.70	-0.29	-1.16	18,395
19 Mar 2020	62.18	60.32	-1.86	-2.99	18,368
22 Sep 2023	73.08	72.74	-0.34	-0.47	18,280
20 Apr 2007	30.00	30.00	0.00	0.00	18,191
05 Feb 2020	61.22	61.38	0.16	0.26	18,091
07 Mar 2019	63.60	63.60	0.00	0.00	18,075
12 May 2009	28.00	28.00	0.00	0.00	18,028
08 Dec 2015	62.39	62.46	0.50	0.81	18,025
22 Jun 2020	54.88	54.98	0.10	0.18	17,745
02 Feb 2023	77.95	77.84	-0.11	-0.14	17,649
29 Mar 2019	63.51	63.57	0.06	0.09	17,565
14 Mar 2011	40.00	40.00	0.00	0.00	17,520
25 Jun 2020	54.99	54.99	0.00	0.00	17,426
17 Apr 2008	34.99	35.00	0.01	0.03	17,184
03 Jun 2005	39.95	39.55	-0.40	-1.00	17,165
07 Jul 2010	33.00	33.00	0.00	0.00	17,141
22 Apr 2024	69.80	69.00	-0.80	-1.15	17,051
09 Oct 2007	28.51	28.50	-0.01	-0.04	16,997
14 Jul 2009	29.05	29.26	0.21	0.72	16,930
16 Apr 2019	63.00	62.54	-0.46	-0.73	16,875
20 Oct 2021	61.95	62.00	0.05	0.08	16,803
21 Jul 2016	53.97	54.01	-0.98	-1.78	16,750
25 Oct 2019	59.76	59.75	-0.01	-0.02	16,745
27 Nov 2020	54.04	54.00	-0.04	-0.07	16,737
03 Apr 2020	55.51	55.00	-0.51	-0.92	16,699
07 Sep 2007	28.30	28.31	0.01	0.04	16,631
21 Jan 2014	73.12	73.11	-0.02	-0.03	16,604
27 Oct 2020	55.45	55.45	0.00	0.00	16,588
13 Nov 2015	62.50	62.50	0.00	0.00	16,586
04 Nov 2015	62.50	62.50	0.00	0.00	16,585
25 Jan 2011	36.50	37.50	-0.50	-1.35	16,509
24 Jun 2022	77.00	77.08	0.08	0.10	16,420
27 Sep 2022	79.00	78.43	-0.57	-0.72	16,418
23 Oct 2015	62.50	62.50	0.00	0.00	16,415
18 Oct 2012	63.00	63.01	0.01	0.02	16,406
27 Sep 2010	34.10	34.16	0.06	0.18	16,371
21 Oct 2010	36.50	36.23	-0.32	-0.88	16,345
15 Mar 2018	62.50	62.50	0.00	0.00	16,318
04 Jun 2020	54.99	54.99	0.00	0.00	16,252
30 Sep 2015	62.50	62.50	0.00	0.00	16,070
01 Jun 2021	56.99	57.00	0.01	0.02	16,069
16 Mar 2018	62.50	62.50	0.00	0.00	16,032
11 Nov 2015	62.50	62.50	0.00	0.00	15,992
28 Apr 2017	58.06	58.06	0.00	0.00	15,939
20 Aug 2020	54.94	54.75	-0.19	-0.35	15,920
15 Mar 2024	71.74	73.06	1.32	1.84	15,777
16 Nov 2022	76.78	77.12	0.34	0.44	15,740
30 Aug 2018	65.02	65.02	0.00	0.00	15,730
31 Oct 2008	32.98	31.00	-1.98	-6.00	15,603
19 Feb 2014	72.00	72.00	0.00	0.00	15,553
21 Nov 2022	77.77	77.45	-0.32	-0.41	15,533
10 Nov 2022	74.00	74.03	0.03	0.04	15,478
27 Jul 2012	62.06	62.08	0.02	0.03	15,448
29 Sep 2022	78.40	78.40	0.00	0.00	15,391
07 Jun 2005	39.55	39.55	0.00	0.00	15,335
07 Jun 2024	65.13	65.25	0.12	0.18	15,258
06 Mar 2024	70.01	70.35	0.34	0.49	15,219
19 Oct 2007	28.45	28.45	0.00	0.00	15,160
10 May 2022	78.00	80.91	2.91	3.73	14,987
20 Jun 2008	36.55	36.60	0.05	0.14	14,962
21 Sep 2016	57.86	57.95	0.14	0.24	14,950
16 Sep 2005	38.63	38.63	0.00	0.00	14,900
02 Mar 2020	62.50	62.50	0.00	0.00	14,785
02 Jan 2008	29.69	29.49	-0.20	-0.67	14,785
08 Mar 2024	72.65	70.21	-2.44	-3.36	14,691
02 Nov 2023	72.51	72.61	0.10	0.14	14,657
09 Dec 2005	40.06	40.06	0.00	0.00	14,608
03 Jun 2019	62.90	62.56	-0.34	-0.54	14,572
24 Jun 2020	54.59	54.99	0.40	0.73	14,568
08 Oct 2010	36.00	36.00	0.00	0.00	14,486
15 Nov 2022	75.88	76.78	0.90	1.19	14,469
09 Feb 2022	72.00	72.00	0.00	0.00	14,447
11 Sep 2023	73.23	72.80	-0.43	-0.59	14,379
17 Nov 2008	30.00	29.99	-0.01	-0.03	14,313
10 Jul 2015	62.30	62.30	0.00	0.00	14,210
22 Nov 2005	39.60	39.70	0.10	0.25	14,108
21 Jun 2021	57.00	57.00	0.00	0.00	14,071
21 Jul 2008	42.75	43.05	0.30	0.70	14,000
04 Dec 2009	30.36	30.45	0.02	0.07	13,989
26 Jul 2017	58.01	58.02	0.01	0.02	13,977
05 Oct 2023	72.51	72.73	0.22	0.30	13,972
31 Dec 2008	26.45	26.50	0.05	0.19	13,943
13 Dec 2005	40.06	40.10	0.04	0.10	13,869
01 Mar 2012	52.01	52.05	-0.01	-0.02	13,843
22 Mar 2022	81.28	82.17	0.89	1.09	13,835
16 Sep 2016	57.85	57.86	0.01	0.02	13,737
27 Jun 2022	77.08	78.00	0.92	1.19	13,725
23 Nov 2022	77.83	77.90	0.07	0.09	13,723
17 Aug 2005	39.48	39.40	-0.08	-0.20	13,679
07 Mar 2007	34.00	34.00	0.00	0.00	13,650
31 Jul 2009	30.00	30.00	0.00	0.00	13,590
03 Nov 2014	57.98	58.00	0.02	0.03	13,544
29 Dec 2020	54.35	54.59	0.24	0.44	13,512
22 Jun 2011	42.01	42.02	0.01	0.02	13,500
06 Dec 2005	40.01	40.05	0.04	0.10	13,498
17 Nov 2006	24.00	24.00	0.00	0.00	13,473
15 May 2008	36.00	36.01	0.01	0.03	13,433
11 Mar 2011	40.00	40.00	0.00	0.00	13,420
05 Oct 2007	28.49	28.51	0.02	0.07	13,415
17 Dec 2020	55.54	54.46	-1.08	-1.94	13,408
10 Feb 2022	72.00	72.00	0.00	0.00	13,374
22 Apr 2008	35.00	35.00	0.00	0.00	13,348
20 Apr 2015	62.11	62.15	0.04	0.06	13,331
09 Feb 2011	38.00	38.00	0.00	0.00	13,320
14 Jun 2021	57.00	57.00	0.00	0.00	13,301
07 May 2014	70.00	70.00	0.00	0.00	13,291
11 Dec 2017	61.00	61.00	0.00	0.00	13,218
03 Dec 2018	64.66	64.74	0.08	0.12	13,166
12 Aug 2011	46.00	46.00	0.00	0.00	13,118
19 Dec 2018	64.34	64.25	-0.09	-0.14	13,106
22 Aug 2022	78.00	77.99	-0.01	-0.01	13,081
27 Jul 2017	58.02	58.02	0.00	0.00	13,000
14 Jul 2008	38.17	40.05	1.88	4.92	13,000
22 Jun 2022	78.00	77.01	-0.99	-1.27	12,974
01 Feb 2019	63.65	63.64	-0.01	-0.02	12,957
15 Jan 2010	32.50	32.50	0.01	0.03	12,954
21 Mar 2019	63.59	63.53	-0.06	-0.09	12,949
22 Apr 2022	78.46	80.19	1.73	2.20	12,883
18 Nov 2022	77.80	77.77	-0.03	-0.04	12,880
04 Nov 2008	30.00	30.00	0.00	0.00	12,844
09 Jun 2017	58.00	58.00	0.00	0.00	12,830
20 Apr 2023	77.99	77.99	0.00	0.00	12,823
20 Jan 2016	61.78	61.69	-0.09	-0.15	12,815
21 Nov 2018	64.50	64.50	0.00	0.00	12,810
14 Oct 2015	62.50	62.50	0.00	0.00	12,798
08 Nov 2018	64.50	64.50	0.00	0.00	12,756
09 Dec 2009	30.45	30.54	-0.01	-0.03	12,743
22 Nov 2022	77.45	77.83	0.38	0.49	12,733
17 Nov 2022	77.12	77.80	0.68	0.88	12,731
07 Sep 2005	38.70	38.63	-0.07	-0.18	12,657
14 Jul 2017	58.03	58.02	-0.01	-0.02	12,623
18 Jun 2012	60.76	60.81	0.23	0.38	12,623
02 Sep 2022	77.90	77.90	0.00	0.00	12,597
08 Dec 2006	24.75	25.51	0.76	3.07	12,589
13 Jun 2022	77.99	77.97	-0.02	-0.03	12,557
20 Jan 2020	61.00	62.00	1.00	1.64	12,529
14 Mar 2023	78.39	78.39	0.00	0.00	12,513
26 Apr 2022	80.10	80.35	0.25	0.31	12,498
06 Jul 2005	39.55	39.55	0.00	0.00	12,453
04 Nov 2019	59.47	59.46	-0.01	-0.02	12,450
19 Aug 2022	77.62	78.00	0.38	0.49	12,446
07 Aug 2007	28.48	28.45	-0.03	-0.10	12,408
05 Jul 2024	65.25	64.87	-0.38	-0.58	12,385
25 May 2023	76.55	76.51	-0.04	-0.05	12,377
09 Aug 2010	33.99	34.00	0.01	0.03	12,368
22 Mar 2010	35.99	35.00	-0.99	-2.75	12,351
25 Jun 2012	60.86	60.90	0.02	0.03	12,350
06 Oct 2022	78.30	78.33	0.03	0.04	12,323
27 Jun 2008	37.00	37.21	0.21	0.57	12,265
09 Sep 2008	41.34	41.27	-0.07	-0.17	12,264
02 Sep 2005	39.00	38.95	-0.05	-0.13	12,243
19 Feb 2020	62.50	62.50	0.00	0.00	12,217
31 Jul 2019	59.36	59.73	0.37	0.62	12,215
17 Jul 2007	28.50	28.45	-0.05	-0.18	12,213
14 Mar 2006	39.74	39.73	-0.01	-0.03	12,156
03 May 2022	80.66	81.01	0.35	0.43	12,079
06 Dec 2016	58.69	58.69	0.00	0.00	12,018
26 Aug 2021	58.90	58.60	-0.30	-0.51	12,000
07 Dec 2021	66.22	66.09	-0.13	-0.20	11,954
16 Jul 2013	69.96	69.97	0.01	0.01	11,945
05 May 2020	54.99	54.97	-0.02	-0.04	11,887
19 Jan 2021	57.50	57.50	0.00	0.00	11,877
03 Sep 2020	54.64	54.67	0.03	0.05	11,828
28 Oct 2009	29.71	30.00	0.30	1.01	11,800
03 Feb 2011	38.00	38.00	0.00	0.00	11,749
18 Jul 2008	41.11	42.75	1.64	3.99	11,743
18 Sep 2013	70.02	70.04	0.02	0.03	11,743
12 Aug 2022	76.81	76.41	-0.40	-0.52	11,743
29 Nov 2005	39.80	39.96	0.16	0.40	11,741
28 Jan 2021	57.00	56.99	-0.01	-0.02	11,663
30 Jan 2018	62.78	61.31	-1.47	-2.34	11,600
07 Dec 2007	30.00	29.99	-0.01	-0.03	11,582
11 May 2007	30.01	30.01	0.00	0.00	11,581
15 Apr 2008	35.20	35.00	-0.20	-0.57	11,573
05 Dec 2023	70.49	70.00	-0.49	-0.70	11,549
14 Nov 2023	72.52	72.66	0.14	0.19	11,527
31 Jan 2012	51.00	52.00	1.00	1.96	11,500
21 Sep 2023	72.90	73.08	0.18	0.25	11,445
13 Jul 2007	28.65	28.50	-0.15	-0.52	11,443
18 Apr 2006	40.00	39.98	-0.02	-0.05	11,412
25 Oct 2012	63.00	63.00	0.00	0.00	11,364
03 Feb 2006	39.75	39.75	0.00	0.00	11,362
11 Feb 2011	38.00	38.07	0.07	0.18	11,362
14 May 2021	54.66	54.74	0.08	0.15	11,352
07 Jun 2021	56.95	56.95	0.00	0.00	11,350
30 Jun 2016	53.80	53.75	-0.07	-0.13	11,345
30 Jun 2009	29.00	29.00	0.00	0.00	11,335
17 Nov 2015	62.50	62.50	0.00	0.00	11,323
23 Mar 2020	59.50	58.52	-0.98	-1.65	11,246
14 Sep 2020	54.99	54.99	0.00	0.00	11,240
11 Feb 2019	63.65	63.65	0.00	0.00	11,209
11 Aug 2011	45.99	46.00	0.01	0.02	11,119
04 Mar 2008	29.50	29.50	0.00	0.00	11,113
09 May 2012	55.50	55.58	0.08	0.14	11,062
18 Jun 2024	65.98	65.99	0.01	0.02	11,061
07 Apr 2015	62.10	62.02	0.02	0.03	11,052
14 Mar 2008	29.50	29.50	0.00	0.00	11,051
30 Sep 2005	38.63	38.63	0.00	0.00	11,047
19 Aug 2010	34.00	34.00	0.00	0.00	11,035
14 Nov 2018	64.50	64.50	0.00	0.00	11,010
15 Mar 2019	63.59	63.59	0.00	0.00	10,960
18 May 2012	56.06	56.24	0.19	0.34	10,822
07 Oct 2005	38.63	38.70	0.07	0.18	10,782
08 Oct 2019	59.00	58.86	-0.14	-0.24	10,767
23 Oct 2007	28.45	28.50	0.05	0.18	10,741
30 Nov 2012	65.07	65.10	0.03	0.05	10,685
22 Jul 2020	54.75	54.76	0.01	0.02	10,682
18 Nov 2005	39.55	39.60	0.05	0.13	10,680
07 Feb 2018	61.41	61.73	0.32	0.52	10,652
16 Jul 2008	40.53	41.00	0.47	1.16	10,650
09 Jun 2021	56.95	56.90	-0.05	-0.09	10,607
01 Feb 2006	39.80	39.75	-0.05	-0.13	10,600
06 Sep 2019	58.44	58.51	0.07	0.12	10,596
10 May 2019	63.51	63.32	-0.19	-0.30	10,560
26 Mar 2012	52.61	52.99	0.39	0.74	10,560
01 May 2017	58.06	58.06	0.00	0.00	10,555
29 Aug 2007	28.00	28.00	0.00	0.00	10,517
21 Sep 2018	64.94	64.94	0.00	0.00	10,512
10 Dec 2009	30.54	30.58	0.08	0.26	10,397
05 Oct 2011	49.10	49.18	0.05	0.10	10,394
28 Aug 2020	54.65	54.64	-0.01	-0.02	10,386
15 Aug 2011	46.00	46.00	0.00	0.00	10,354
23 Sep 2005	38.63	38.63	0.00	0.00	10,288
13 Jan 2009	26.00	26.00	0.00	0.00	10,250
25 Mar 2009	28.00	28.00	0.00	0.00	10,250
28 Nov 2011	50.05	50.05	0.00	0.00	10,207
03 Mar 2020	62.50	62.50	0.00	0.00	10,180
06 Aug 2013	70.00	70.00	-0.02	-0.03	10,178
26 Nov 2008	28.48	28.50	0.02	0.07	10,138
26 Oct 2009	29.68	29.68	0.00	0.00	10,138
08 Feb 2006	39.70	39.70	0.00	0.00	10,131
19 Sep 2023	71.48	71.95	0.47	0.66	10,107
13 Sep 2016	57.60	57.61	0.03	0.05	10,100
11 Jul 2024	64.32	64.00	-0.32	-0.50	10,070
12 May 2023	77.08	77.49	0.41	0.53	10,005
24 Nov 2020	54.15	54.04	-0.11	-0.20	10,000
16 Jan 2008	29.51	29.51	0.00	0.00	10,000
27 Nov 2008	28.50	28.50	0.00	0.00	10,000
04 Aug 2016	55.25	55.25	0.00	0.00	10,000
30 Jan 2017	58.75	58.75	0.00	0.00	10,000
02 Feb 2017	58.75	58.74	0.05	0.09	10,000
03 Feb 2017	58.74	58.74	-0.01	-0.02	10,000
11 Oct 2023	72.50	72.50	0.00	0.00	10,000
09 Sep 2005	38.63	38.63	0.00	0.00	9,972
22 Sep 2014	61.18	60.80	-0.20	-0.33	9,918
06 May 2005	37.83	39.94	2.11	5.58	9,917
21 Sep 2005	38.63	38.63	0.00	0.00	9,916
23 Dec 2011	50.32	50.32	0.00	0.00	9,887
23 Jun 2022	77.01	77.00	-0.01	-0.01	9,849
22 Oct 2019	59.75	59.73	-0.02	-0.03	9,847
12 Aug 2009	29.52	29.52	-0.03	-0.10	9,832
22 Dec 2023	69.90	69.97	0.07	0.10	9,825
09 Aug 2021	59.00	58.98	-0.02	-0.03	9,817
30 Oct 2020	55.49	54.30	-1.19	-2.14	9,794
03 Nov 2015	62.50	62.50	0.00	0.00	9,776
27 Feb 2008	29.52	29.53	0.01	0.03	9,775
07 May 2024	65.45	66.10	0.65	0.99	9,748
05 Jun 2017	58.00	58.00	0.00	0.00	9,740
31 Jan 2020	61.26	61.30	0.04	0.07	9,739
05 Apr 2024	71.33	71.21	-0.12	-0.17	9,733
10 Feb 2020	61.40	61.37	-0.03	-0.05	9,682
17 Jun 2021	57.00	56.94	-0.06	-0.11	9,652
19 Feb 2021	56.11	56.01	-0.10	-0.18	9,609
15 Sep 2023	72.00	72.00	0.00	0.00	9,587
07 Nov 2014	58.07	58.11	0.05	0.09	9,586
19 May 2017	58.00	58.03	0.03	0.05	9,584
23 Jun 2008	36.60	36.60	0.00	0.00	9,537
22 May 2012	56.26	56.70	0.45	0.80	9,477
18 Apr 2008	35.00	35.00	0.00	0.00	9,460
23 Aug 2022	77.99	77.98	-0.01	-0.01	9,457
18 Jun 2019	62.54	62.50	-0.04	-0.06	9,430
12 Mar 2013	67.00	66.98	0.00	0.00	9,417
14 Mar 2019	63.59	63.59	0.00	0.00	9,375
20 Feb 2008	29.65	29.50	-0.15	-0.51	9,327
22 Oct 2008	33.50	33.00	-0.50	-1.49	9,316
18 Feb 2010	36.25	36.51	0.15	0.41	9,312
29 Jul 2005	39.50	39.50	0.00	0.00	9,307
23 May 2012	56.70	57.00	0.29	0.51	9,280
18 Oct 2011	49.75	49.77	0.02	0.04	9,279
14 Dec 2015	62.21	62.00	0.00	0.00	9,255
24 Jun 2005	39.54	39.45	-0.09	-0.23	9,245
05 Feb 2014	72.62	72.62	0.01	0.01	9,223
26 Jun 2008	36.66	37.00	0.34	0.93	9,161
29 Dec 2006	26.56	27.03	0.47	1.77	9,150
16 Sep 2021	59.51	59.05	-0.46	-0.77	9,150
28 Sep 2015	62.50	62.50	0.00	0.00	9,137
12 Mar 2008	29.50	29.50	0.00	0.00	9,133
28 Jan 2019	63.59	63.60	0.01	0.02	9,105
25 Mar 2010	35.00	35.00	0.00	0.00	9,036
19 Jan 2024	70.00	69.99	-0.01	-0.01	9,016
03 Sep 2014	63.40	62.00	-1.41	-2.22	9,008
17 May 2021	54.74	54.85	0.11	0.20	8,975
24 Mar 2022	81.98	81.78	-0.20	-0.24	8,930
08 Nov 2005	39.50	39.51	0.01	0.02	8,912
05 Jul 2017	58.02	58.03	0.01	0.02	8,884
13 Mar 2013	66.98	66.98	0.00	0.00	8,850
16 Dec 2005	40.10	40.14	0.04	0.10	8,832
22 Jun 2012	60.86	60.86	0.01	0.02	8,818
18 Mar 2009	28.25	28.25	0.00	0.00	8,758
28 Dec 2016	58.78	58.84	0.07	0.12	8,737
21 Sep 2011	48.53	48.55	0.01	0.02	8,701
08 Mar 2023	78.20	78.19	-0.01	-0.01	8,681
03 Nov 2009	30.02	30.02	0.00	0.00	8,632
27 Jan 2006	40.23	39.89	-0.34	-0.84	8,630
11 Feb 2022	72.00	72.00	0.00	0.00	8,601
06 Jan 2022	69.19	70.50	1.31	1.89	8,597
15 Jun 2022	77.96	77.78	-0.18	-0.23	8,591
12 Nov 2014	58.13	58.14	0.03	0.05	8,565
08 Oct 2015	62.50	62.50	0.00	0.00	8,547
19 Sep 2022	78.40	78.09	-0.31	-0.40	8,529
20 Dec 2022	77.00	77.31	0.31	0.40	8,508
22 Jul 2019	60.00	59.88	-0.12	-0.20	8,502
29 Sep 2010	34.16	36.00	1.84	5.39	8,462
27 Nov 2023	70.99	70.21	-0.78	-1.10	8,459
13 Sep 2017	58.02	58.02	0.00	0.00	8,431
23 Nov 2005	39.70	39.73	0.03	0.08	8,422
22 Jan 2009	25.52	25.53	0.03	0.12	8,375
08 Apr 2008	35.50	35.50	0.00	0.00	8,361
11 Sep 2013	70.01	70.02	0.01	0.01	8,350
05 May 2011	40.28	40.31	0.03	0.07	8,330
18 Jun 2014	69.45	69.39	-0.07	-0.10	8,296
17 Aug 2007	28.29	28.00	-0.29	-1.02	8,263
13 Jul 2011	42.15	42.22	0.05	0.12	8,260
22 May 2020	54.88	54.99	0.11	0.20	8,250
28 Feb 2023	78.19	78.15	-0.04	-0.05	8,217
16 Sep 2015	62.50	62.50	0.01	0.02	8,198
29 Jul 2019	59.75	59.67	-0.08	-0.13	8,122
08 Mar 2017	58.76	58.75	-0.01	-0.02	8,115
30 Dec 2019	61.00	61.00	0.00	0.00	8,063
23 Feb 2007	32.00	32.08	0.08	0.25	8,062
07 Feb 2023	77.92	77.89	-0.03	-0.04	8,047
14 Jun 2005	39.55	39.54	-0.01	-0.03	8,041
04 May 2023	77.40	77.41	0.01	0.01	8,028
09 Oct 2019	58.86	59.87	1.01	1.72	8,018
16 Dec 2014	60.48	60.51	0.01	0.02	8,010
13 Feb 2008	29.85	29.80	-0.05	-0.17	8,003
29 Dec 2010	36.35	36.32	0.82	2.31	8,000
09 Dec 2014	59.40	59.40	0.02	0.03	7,995
31 Oct 2022	77.85	77.80	-0.05	-0.06	7,929
06 Jun 2006	40.02	40.02	0.00	0.00	7,922
28 Apr 2008	34.99	35.00	0.01	0.03	7,825
23 Sep 2016	58.00	58.00	0.00	0.00	7,802
05 Jul 2005	39.56	39.55	-0.01	-0.03	7,795
11 Mar 2013	67.00	67.00	-0.01	-0.02	7,787
29 Apr 2013	69.00	69.03	0.03	0.04	7,773
24 Jun 2008	36.60	36.66	0.06	0.16	7,750
14 Dec 2022	76.13	76.94	0.81	1.06	7,734
15 Jan 2024	69.92	69.99	0.07	0.10	7,712
14 May 2009	28.00	28.00	0.00	0.00	7,708
06 Nov 2014	58.05	58.07	0.02	0.03	7,666
08 Jan 2020	61.00	61.00	0.00	0.00	7,620
10 Jul 2007	28.65	28.65	0.00	0.00	7,616
04 Mar 2013	66.51	66.51	0.00	0.00	7,598
26 Jul 2010	35.00	34.00	-1.00	-2.86	7,590
31 Jul 2007	28.48	28.50	0.02	0.07	7,556
21 Jan 2009	25.52	25.52	0.00	0.00	7,543
21 Dec 2009	30.67	30.75	0.03	0.10	7,535
06 May 2011	40.31	40.30	-0.01	-0.03	7,535
30 Oct 2009	30.02	30.02	0.00	0.00	7,531
21 Jan 2022	70.50	72.01	1.51	2.14	7,524
08 Jan 2016	61.90	61.89	-0.01	-0.02	7,510
23 Aug 2011	46.01	46.02	0.04	0.09	7,501
20 May 2024	66.46	65.15	-1.31	-1.97	7,480
30 Jun 2022	77.25	76.85	-0.40	-0.52	7,473
16 Nov 2009	29.75	30.01	0.01	0.03	7,466
19 Jan 2010	32.50	32.51	0.00	0.00	7,464
19 Jan 2009	26.00	25.52	-0.48	-1.85	7,457
20 Mar 2020	60.32	59.50	-0.82	-1.36	7,424
30 Sep 2021	60.79	61.30	0.51	0.84	7,420
01 Dec 2006	24.00	24.29	0.29	1.21	7,413
17 Feb 2006	39.80	39.80	0.00	0.00	7,397
03 Jul 2012	61.01	61.01	0.00	0.00	7,393
13 Feb 2020	61.37	61.65	0.28	0.46	7,383
11 Sep 2009	29.51	29.55	0.01	0.03	7,381
09 Nov 2023	72.60	72.67	0.07	0.10	7,374
21 Feb 2022	73.22	73.33	0.11	0.15	7,363
25 Jan 2013	65.52	65.52	0.00	0.00	7,352
18 Oct 2006	25.40	25.40	0.00	0.00	7,336
07 May 2021	54.65	54.47	-0.18	-0.33	7,331
11 Jul 2023	75.90	75.98	0.08	0.11	7,327
31 May 2005	39.56	39.95	0.39	0.99	7,293
01 Sep 2015	62.32	62.40	0.08	0.13	7,288
22 Nov 2011	50.05	50.05	0.00	0.00	7,286
06 Dec 2017	59.66	60.00	0.34	0.57	7,261
03 Aug 2012	62.06	62.06	0.00	0.00	7,257
06 Feb 2015	62.00	62.08	0.10	0.16	7,254
10 Oct 2017	58.00	58.00	0.00	0.00	7,253
16 Nov 2016	58.74	58.74	0.00	0.00	7,237
28 Jun 2022	78.00	77.18	-0.82	-1.05	7,227
28 Oct 2020	55.45	55.45	0.00	0.00	7,184
06 Jul 2012	62.00	62.00	0.00	0.00	7,181
15 Dec 2022	76.94	77.00	0.06	0.08	7,180
05 Sep 2007	28.00	28.30	0.30	1.07	7,177
04 Jul 2018	65.01	65.01	0.00	0.00	7,141
20 Oct 2023	72.47	72.01	-0.46	-0.63	7,138
08 Jul 2010	33.00	35.00	2.00	6.06	7,118
10 Aug 2021	58.98	59.00	0.02	0.03	7,117
22 Feb 2012	52.11	52.00	-0.11	-0.21	7,110
23 May 2006	38.00	38.48	0.48	1.26	7,086
24 Oct 2007	28.50	28.60	0.10	0.35	7,050
21 Apr 2017	58.00	58.04	0.04	0.07	7,027
01 May 2023	77.01	77.06	0.05	0.06	7,021
06 Dec 2018	64.74	64.74	0.00	0.00	7,012
13 Jan 2011	36.00	36.00	0.00	0.00	7,011
11 Jun 2008	36.31	36.32	0.01	0.03	7,000
11 Feb 2010	35.35	36.00	0.65	1.84	7,000
14 Nov 2012	65.00	65.00	0.00	0.00	7,000
15 Apr 2013	67.17	67.18	0.01	0.02	7,000
23 Apr 2014	70.00	69.99	-0.01	-0.01	6,973
06 Dec 2019	60.00	60.00	0.00	0.00	6,959
25 Mar 2021	55.01	54.71	-0.30	-0.55	6,920
29 Jan 2021	56.99	56.84	-0.15	-0.26	6,919
16 Jan 2019	63.78	63.57	-0.21	-0.33	6,908
18 Dec 2020	54.46	54.35	-0.11	-0.20	6,898
15 Jul 2016	53.84	53.03	-0.81	-1.50	6,891
28 Jan 2020	61.22	61.07	-0.15	-0.25	6,883
09 Jul 2010	35.00	35.00	0.00	0.00	6,879
08 Sep 2022	78.72	79.42	0.70	0.89	6,868
22 Jun 2010	35.27	35.25	0.00	0.00	6,865
11 May 2012	55.62	55.79	0.14	0.25	6,865
20 Sep 2023	71.95	72.90	0.95	1.32	6,860
14 Sep 2018	64.95	64.94	-0.01	-0.02	6,855
13 Mar 2023	78.30	78.39	0.09	0.11	6,854
16 Feb 2007	30.58	31.00	0.42	1.37	6,830
02 Sep 2019	59.01	58.57	-0.44	-0.75	6,813
26 Sep 2023	72.74	72.73	-0.01	-0.01	6,807
15 Dec 2014	60.00	60.48	0.50	0.83	6,794
02 Aug 2022	76.95	76.69	-0.26	-0.34	6,789
08 Jun 2015	62.54	62.55	0.01	0.02	6,782
15 Jan 2021	57.99	57.88	-0.11	-0.19	6,781
27 Mar 2013	67.07	67.07	0.01	0.02	6,768
25 Oct 2022	77.25	77.83	0.58	0.75	6,758
07 Oct 2020	55.80	55.50	-0.30	-0.54	6,750
29 Oct 2013	71.50	71.51	0.01	0.01	6,741
29 Dec 2022	78.33	78.18	-0.15	-0.19	6,740
31 Jul 2018	65.03	65.02	-0.01	-0.02	6,688
27 Oct 2022	77.89	77.85	-0.04	-0.05	6,686
20 Mar 2018	62.48	62.50	0.02	0.03	6,655
20 Jul 2023	75.61	75.50	-0.11	-0.15	6,645
18 Jan 2022	70.50	70.50	0.00	0.00	6,641
16 Jun 2021	57.00	57.00	0.00	0.00	6,633
15 Mar 2021	55.85	55.62	-0.23	-0.41	6,632
19 Aug 2005	39.40	39.36	-0.04	-0.10	6,628
08 Feb 2022	72.01	72.00	-0.01	-0.01	6,624
04 Apr 2014	71.00	71.01	0.01	0.01	6,597
25 Jun 2021	57.00	57.00	0.00	0.00	6,562
28 Oct 2022	77.85	77.85	0.00	0.00	6,561
30 Nov 2021	66.74	66.87	0.13	0.19	6,553
28 Oct 2015	62.50	62.50	0.00	0.00	6,540
06 Oct 2020	56.00	55.80	-0.20	-0.36	6,535
24 Oct 2014	58.49	58.00	-0.49	-0.84	6,510
16 Jun 2014	69.78	69.62	-0.17	-0.24	6,501
23 Jan 2008	30.00	30.00	0.00	0.00	6,481
15 Sep 2022	78.40	78.40	0.00	0.00	6,477
14 Oct 2009	29.64	29.63	0.00	0.00	6,472
23 Aug 2021	58.97	58.97	0.00	0.00	6,471
03 Oct 2017	58.05	58.05	0.00	0.00	6,458
15 Mar 2016	59.72	59.48	-0.24	-0.40	6,420
26 Oct 2022	77.83	77.89	0.06	0.08	6,420
18 Jun 2021	56.94	57.00	0.06	0.11	6,378
16 Nov 2005	39.51	39.55	0.04	0.10	6,376
02 Mar 2010	37.00	37.00	0.00	0.00	6,348
23 Jun 2016	53.85	53.85	0.00	0.00	6,342
03 Jan 2012	50.33	50.33	0.01	0.02	6,316
07 Jan 2020	61.00	61.00	0.00	0.00	6,312
26 Jan 2018	61.25	61.15	-0.10	-0.16	6,302
21 Oct 2009	29.63	29.68	0.05	0.17	6,300
29 Sep 2017	58.05	58.07	0.02	0.03	6,298
28 Dec 2005	40.36	40.50	0.14	0.35	6,275
25 Apr 2023	77.49	77.48	-0.01	-0.01	6,260
07 Aug 2018	65.01	65.02	0.01	0.02	6,255
14 Feb 2006	39.80	39.80	0.00	0.00	6,249
27 May 2008	36.00	36.00	0.00	0.00	6,239
16 Sep 2020	54.98	54.92	-0.06	-0.11	6,233
19 Oct 2005	39.50	39.50	0.00	0.00	6,232
14 Jul 2010	35.00	35.00	0.00	0.00	6,216
28 Jun 2018	65.00	65.01	0.01	0.02	6,214
25 Jan 2008	30.00	30.00	0.00	0.00	6,212
17 Mar 2016	59.48	59.46	-0.02	-0.03	6,190
12 Mar 2024	71.89	70.07	-1.82	-2.53	6,181
22 May 2017	58.03	58.00	-0.03	-0.05	6,169
20 Feb 2017	58.75	58.75	0.00	0.00	6,165
24 Apr 2008	35.00	35.00	0.00	0.00	6,164
08 Jun 2005	39.55	39.56	0.01	0.02	6,146
21 Dec 2022	77.31	77.95	0.64	0.83	6,136
31 Oct 2014	57.99	57.98	-0.01	-0.02	6,125
04 Oct 2006	25.49	25.39	-0.10	-0.39	6,123
17 Mar 2021	55.50	55.50	0.00	0.00	6,095
08 Jun 2017	58.00	58.00	0.00	0.00	6,094
03 Nov 2006	25.30	24.99	-0.31	-1.23	6,089
29 Apr 2021	54.21	54.50	0.29	0.53	6,062
05 Oct 2012	63.50	63.48	0.00	0.00	6,051
12 Sep 2008	41.27	40.50	-0.77	-1.87	6,050
07 Jun 2022	77.99	77.18	-0.81	-1.04	6,040
25 Aug 2008	41.60	41.61	0.01	0.02	6,035
15 Mar 2022	74.93	77.34	2.41	3.22	6,024
21 Aug 2013	70.00	69.99	0.00	0.00	6,023
23 Apr 2018	62.51	62.51	0.00	0.00	6,005
08 Mar 2019	63.60	63.59	-0.01	-0.02	6,000
08 Jan 2008	29.49	29.50	0.01	0.03	6,000
19 Mar 2009	28.25	28.25	0.00	0.00	6,000
16 Aug 2011	46.00	46.00	0.00	0.00	6,000
15 Nov 2019	59.71	59.23	-0.48	-0.80	5,962
16 Dec 2010	36.35	36.30	0.00	0.00	5,942
09 Feb 2007	30.02	30.25	0.23	0.77	5,940
10 Nov 2006	24.70	24.49	-0.21	-0.85	5,915
16 Feb 2011	38.07	40.00	1.90	4.99	5,900
07 Jul 2016	53.75	53.07	-0.73	-1.36	5,900
30 Jun 2011	42.04	42.05	0.01	0.02	5,858
27 Mar 2017	59.01	59.00	-0.01	-0.02	5,856
21 Jul 2021	59.70	59.75	0.05	0.08	5,830
04 Dec 2020	55.45	55.41	-0.04	-0.07	5,822
09 Feb 2018	61.62	61.55	-0.07	-0.11	5,820
09 Apr 2009	28.14	28.13	-0.01	-0.04	5,806
09 Aug 2018	65.01	65.02	0.01	0.02	5,800
10 May 2021	54.47	54.70	0.23	0.42	5,796
18 Aug 2020	54.90	54.65	-0.25	-0.46	5,785
07 Jul 2008	37.69	38.00	0.31	0.82	5,781
22 May 2013	69.37	69.49	0.13	0.19	5,780
25 May 2011	41.00	41.50	0.50	1.22	5,766
12 Sep 2014	61.75	61.18	-0.75	-1.21	5,761
10 May 2023	77.47	77.00	-0.47	-0.61	5,745
07 Feb 2006	39.75	39.70	-0.05	-0.13	5,744
14 Apr 2011	40.10	40.17	0.02	0.05	5,741
27 Aug 2019	59.49	59.48	-0.01	-0.02	5,732
07 Mar 2023	78.10	78.20	0.10	0.13	5,715
20 Feb 2019	63.53	63.50	-0.03	-0.05	5,703
14 Sep 2022	78.35	78.40	0.05	0.06	5,694
21 Feb 2006	39.80	39.80	0.00	0.00	5,693
17 Jan 2024	69.55	70.00	0.45	0.65	5,689
06 Apr 2020	55.00	55.00	0.00	0.00	5,660
21 Nov 2017	58.50	58.50	0.00	0.00	5,650
26 Nov 2013	72.02	72.03	0.01	0.01	5,650
12 Apr 2022	80.69	73.15	-7.54	-9.34	5,650
31 Jul 2015	62.31	62.31	0.00	0.00	5,647
03 Sep 2019	58.57	58.52	-0.05	-0.09	5,645
08 Jan 2009	26.50	26.00	-0.50	-1.89	5,635
10 Jun 2020	54.99	54.56	-0.43	-0.78	5,624
03 Jul 2017	58.01	58.01	0.00	0.00	5,615
08 Jan 2018	60.00	60.00	0.00	0.00	5,612
05 Oct 2016	57.99	57.99	0.00	0.00	5,607
06 May 2015	62.50	62.50	0.00	0.00	5,600
08 Dec 2023	69.93	69.93	0.00	0.00	5,581
07 Sep 2018	65.00	65.00	0.00	0.00	5,571
26 Jun 2009	29.00	29.00	0.00	0.00	5,566
17 Jul 2015	62.31	62.32	0.00	0.00	5,561
23 Jan 2017	58.75	58.80	0.00	0.00	5,561
10 Oct 2012	63.48	63.47	-0.02	-0.03	5,560
15 Oct 2012	63.00	63.00	0.00	0.00	5,547
30 Sep 2010	36.00	36.00	0.00	0.00	5,544
15 Dec 2015	62.00	61.99	-0.01	-0.02	5,535
11 Oct 2011	49.25	49.50	0.25	0.51	5,525
28 Apr 2021	54.65	54.21	-0.44	-0.81	5,504
21 Dec 2007	29.75	29.70	-0.05	-0.17	5,500
07 Oct 2013	70.05	70.15	0.20	0.29	5,483
26 Jun 2012	60.90	61.00	0.13	0.21	5,475
09 May 2007	30.00	30.01	0.01	0.03	5,462
21 Sep 2007	28.30	28.50	0.20	0.71	5,450
19 Aug 2021	58.80	59.00	0.20	0.34	5,435
11 Feb 2021	56.98	56.89	-0.09	-0.16	5,415
26 Jul 2005	39.52	39.50	-0.02	-0.05	5,396
10 Jan 2013	65.50	65.50	0.00	0.00	5,389
31 Jan 2014	73.11	73.01	-0.11	-0.15	5,379
24 Aug 2022	77.98	78.00	0.02	0.03	5,376
13 Jun 2023	76.49	76.50	0.01	0.01	5,368
18 Jul 2013	69.97	69.97	0.00	0.00	5,349
21 Jun 2011	42.01	42.01	0.00	0.00	5,299
03 Mar 2022	72.50	74.98	2.48	3.42	5,294
01 Nov 2012	65.00	65.00	0.00	0.00	5,275
13 Apr 2023	77.90	75.74	-2.16	-2.77	5,270
19 Oct 2020	55.00	55.43	0.43	0.78	5,257
29 Jun 2020	54.99	54.54	-0.45	-0.82	5,250
08 Feb 2018	61.73	61.62	-0.11	-0.18	5,248
23 Dec 2020	54.35	54.01	-0.34	-0.63	5,246
12 Oct 2016	58.25	58.25	0.01	0.02	5,239
23 Nov 2016	58.72	58.73	0.00	0.00	5,221
20 Jul 2015	62.32	62.31	0.00	0.00	5,216
05 Jun 2023	76.49	76.97	0.48	0.63	5,216
13 Dec 2022	76.83	76.13	-0.70	-0.91	5,205
30 Sep 2009	29.58	29.75	0.12	0.40	5,204
04 Jan 2013	65.51	65.50	-0.01	-0.02	5,195
11 Jul 2013	69.96	69.96	0.00	0.00	5,192
25 Mar 2015	62.05	62.01	-0.04	-0.06	5,180
22 Apr 2021	54.40	54.50	0.10	0.18	5,169
14 Feb 2020	61.65	61.85	0.20	0.32	5,163
16 Nov 2010	36.60	36.60	-0.15	-0.41	5,118
30 Aug 2006	37.05	37.05	0.00	0.00	5,109
16 Mar 2010	36.00	36.00	0.00	0.00	5,109
21 Feb 2007	31.00	32.00	1.00	3.23	5,100
20 Aug 2014	63.49	63.41	-0.09	-0.14	5,100
02 Nov 2011	50.00	50.00	0.00	0.00	5,080
11 Dec 2020	55.44	55.33	-0.11	-0.20	5,079
06 Jun 2012	60.01	60.05	0.02	0.03	5,067
21 May 2024	65.15	69.37	4.22	6.48	5,064
14 Jun 2023	76.50	76.50	0.00	0.00	5,055
05 Apr 2013	67.10	67.11	0.01	0.02	5,049
26 Feb 2020	62.50	62.50	0.00	0.00	5,020
09 Jun 2020	54.77	54.99	0.22	0.40	5,012
12 Jun 2017	58.00	58.00	0.00	0.00	5,000
19 Jan 2018	60.50	60.52	0.02	0.03	5,000
04 Nov 2020	54.30	54.40	0.10	0.18	5,000
14 May 2008	36.00	36.00	0.00	0.00	5,000
25 Oct 2011	50.00	50.00	0.00	0.00	5,000
09 Apr 2013	67.13	67.13	0.00	0.00	5,000
16 Feb 2016	59.97	59.89	0.00	0.00	5,000
11 May 2016	54.00	54.00	0.00	0.00	5,000
16 Apr 2012	55.00	55.00	0.00	0.00	4,977
30 Aug 2016	57.50	57.50	0.01	0.02	4,976
06 Sep 2010	34.00	34.01	0.01	0.03	4,971
07 Apr 2006	40.00	40.00	0.00	0.00	4,953
17 Oct 2006	25.40	25.40	0.00	0.00	4,949
26 May 2008	36.00	36.00	0.00	0.00	4,935
27 Jun 2007	29.50	28.79	-0.71	-2.41	4,921
08 Feb 2019	63.72	63.65	-0.07	-0.11	4,910
02 Mar 2011	40.00	40.00	0.00	0.00	4,909
31 Jan 2017	58.75	58.75	-0.05	-0.09	4,909
04 Oct 2017	58.05	58.03	-0.02	-0.03	4,879
17 Jun 2022	77.78	77.99	0.21	0.27	4,865
23 Mar 2023	78.11	78.01	-0.10	-0.13	4,864
22 Apr 2009	28.13	27.99	-0.14	-0.50	4,858
12 Oct 2015	62.50	62.50	0.00	0.00	4,850
09 Jun 2023	76.08	76.17	0.09	0.12	4,845
02 May 2024	66.55	66.00	-0.55	-0.83	4,836
06 May 2024	65.99	65.45	-0.54	-0.82	4,829
02 Aug 2019	59.73	59.75	0.02	0.03	4,825
14 Sep 2011	47.79	48.00	0.00	0.00	4,824
14 Jun 2010	35.00	35.12	0.08	0.23	4,822
09 Jun 2014	69.91	69.81	-0.10	-0.14	4,785
06 Jul 2007	28.52	28.65	0.13	0.46	4,752
10 Sep 2014	61.90	61.75	-0.15	-0.24	4,751
18 Oct 2019	59.61	59.75	0.14	0.23	4,746
08 Oct 2020	55.50	55.49	-0.01	-0.02	4,743
28 Oct 2011	50.00	49.97	0.00	0.00	4,735
13 Mar 2024	70.07	70.13	0.06	0.09	4,715
31 Oct 2011	49.97	50.00	0.00	0.00	4,711
16 Jun 2023	76.51	76.29	-0.22	-0.29	4,700
07 Sep 2023	73.22	73.25	0.03	0.04	4,691
24 Feb 2010	37.01	37.00	-0.01	-0.03	4,689
20 May 2005	38.48	39.07	0.59	1.53	4,687
01 Apr 2008	30.31	32.08	1.77	5.84	4,673
17 Jun 2008	36.50	36.50	0.00	0.00	4,657
29 Jan 2024	69.20	69.00	-0.20	-0.29	4,655
17 May 2012	55.87	56.06	0.03	0.05	4,650
17 Aug 2012	62.11	62.14	0.02	0.03	4,650
04 Jun 2021	56.94	56.95	0.01	0.02	4,649
08 Sep 2020	54.71	54.70	-0.01	-0.02	4,648
12 Jul 2024	64.00	64.32	0.32	0.50	4,624
13 Sep 2005	38.63	38.63	0.00	0.00	4,623
09 Dec 2010	36.31	36.35	0.05	0.14	4,621
01 Apr 2021	54.30	54.11	-0.19	-0.35	4,612
07 Jan 2013	65.50	65.50	0.00	0.00	4,611
09 Nov 2020	54.35	54.35	0.00	0.00	4,600
30 Jun 2008	37.21	37.24	0.03	0.08	4,595
16 Apr 2021	54.67	54.67	0.00	0.00	4,595
21 Nov 2012	65.02	65.06	0.05	0.08	4,563
18 Oct 2005	38.71	39.50	0.79	2.04	4,550
19 Aug 2015	62.31	62.32	0.01	0.02	4,550
02 May 2017	58.06	58.06	0.00	0.00	4,540
03 Nov 2010	36.60	36.60	0.00	0.00	4,538
21 Jun 2019	62.50	62.50	0.00	0.00	4,532
13 May 2009	28.00	28.00	0.00	0.00	4,522
08 Nov 2006	24.70	24.70	0.00	0.00	4,516
25 Jun 2015	62.19	62.25	0.05	0.08	4,505
05 Sep 2006	37.05	37.10	0.05	0.14	4,501
28 Sep 2017	58.03	58.05	0.02	0.03	4,500
12 Dec 2014	59.45	60.00	0.55	0.92	4,500
28 Apr 2015	62.32	62.33	0.00	0.00	4,500
16 Nov 2021	63.18	67.02	3.84	6.08	4,495
17 Jun 2024	65.00	65.98	0.98	1.51	4,489
25 Jul 2023	75.50	75.50	0.00	0.00	4,467
09 Mar 2007	34.00	34.00	0.00	0.00	4,460
28 May 2012	57.01	57.50	0.48	0.84	4,456
24 Mar 2010	35.00	35.00	0.00	0.00	4,449
29 Jan 2009	25.65	25.71	0.06	0.23	4,444
14 Nov 2007	28.79	29.00	0.21	0.73	4,443
09 Feb 2023	78.00	78.36	0.36	0.46	4,422
06 Aug 2015	62.31	62.31	0.00	0.00	4,418
29 Oct 2020	55.45	55.49	0.04	0.07	4,415
19 Oct 2011	49.77	49.84	0.23	0.46	4,410
09 Mar 2011	40.00	40.00	0.00	0.00	4,409
17 Nov 2011	50.02	50.05	0.03	0.06	4,394
28 Jul 2021	59.00	58.82	-0.18	-0.31	4,391
20 Apr 2021	54.41	54.59	0.18	0.33	4,390
26 Feb 2018	61.75	61.76	0.01	0.02	4,386
28 Apr 2020	54.75	54.75	0.00	0.00	4,376
17 Aug 2023	74.51	74.50	-0.01	-0.01	4,373
01 May 2008	35.00	35.01	0.01	0.03	4,362
28 Jun 2010	35.25	35.25	-0.75	-2.13	4,350
17 Oct 2011	49.60	49.75	0.15	0.30	4,343
12 Dec 2022	76.81	76.83	0.02	0.03	4,335
09 Oct 2015	62.50	62.50	0.00	0.00	4,334
26 Nov 2021	66.74	66.87	0.13	0.19	4,332
19 Jul 2013	69.97	70.01	0.04	0.06	4,331
19 Feb 2019	63.65	63.53	-0.12	-0.19	4,301
04 Jun 2009	28.52	29.00	0.48	1.68	4,298
16 May 2022	81.00	79.06	-1.94	-2.40	4,289
27 Sep 2005	38.63	38.63	0.00	0.00	4,285
22 Nov 2017	58.50	58.50	0.00	0.00	4,272
11 Jan 2013	65.50	65.50	0.00	0.00	4,271
18 Oct 2021	61.54	61.78	0.24	0.39	4,261
22 Oct 2021	61.64	62.00	0.36	0.58	4,259
22 May 2023	77.01	77.01	0.00	0.00	4,259
21 Mar 2018	62.50	62.50	0.00	0.00	4,253
18 Jul 2018	65.05	65.10	0.05	0.08	4,251
20 Sep 2005	38.63	38.63	0.00	0.00	4,249
16 Aug 2016	55.52	55.57	0.06	0.11	4,249
24 Jan 2007	27.52	28.16	0.64	2.33	4,243
05 Mar 2010	37.00	37.00	0.00	0.00	4,235
17 Jan 2013	65.52	65.52	0.00	0.00	4,234
29 Apr 2009	28.00	28.00	0.00	0.00	4,232
20 Dec 2005	40.14	40.30	0.16	0.40	4,230
30 Jul 2018	65.02	65.03	0.01	0.02	4,222
17 Oct 2023	72.27	72.49	0.22	0.30	4,214
28 Dec 2009	30.75	30.75	0.00	0.00	4,209
24 Apr 2007	30.00	30.00	0.00	0.00	4,195
09 Nov 2009	30.02	30.02	-0.01	-0.03	4,193
01 Nov 2011	50.00	50.00	0.00	0.00	4,192
09 Dec 2021	65.99	66.48	0.49	0.74	4,187
20 Apr 2022	80.00	77.57	-2.43	-3.04	4,184
22 Aug 2023	73.97	72.51	-1.46	-1.97	4,174
01 Oct 2015	62.50	62.50	0.00	0.00	4,168
16 Nov 2007	29.00	29.00	0.00	0.00	4,156
03 Oct 2006	25.50	25.49	-0.01	-0.04	4,150
09 Sep 2020	54.70	54.72	0.02	0.04	4,144
06 Sep 2005	38.95	38.70	-0.25	-0.64	4,130
28 May 2008	36.00	36.01	0.01	0.03	4,127
07 Apr 2010	34.50	34.50	0.00	0.00	4,121
24 Aug 2021	58.97	59.00	0.03	0.05	4,121
04 Mar 2010	37.00	37.00	0.00	0.00	4,112
23 Jun 2021	57.00	57.00	0.00	0.00	4,110
02 Mar 2007	32.77	33.00	0.23	0.70	4,107
17 Jul 2019	60.00	60.00	0.00	0.00	4,106
02 Dec 2021	66.00	66.69	0.69	1.05	4,086
27 May 2005	40.00	39.56	-0.44	-1.10	4,082
01 May 2007	30.00	30.00	0.00	0.00	4,073
22 Sep 2021	61.00	60.21	-0.79	-1.30	4,066
27 Sep 2006	25.50	25.50	0.00	0.00	4,056
13 May 2008	36.00	36.00	0.00	0.00	4,046
06 Jan 2009	26.50	26.50	0.00	0.00	4,038
04 Feb 2011	38.00	38.01	0.01	0.03	4,027
10 Mar 2011	40.00	40.00	0.00	0.00	4,023
27 Jan 2009	25.53	25.65	0.12	0.47	4,015
09 Aug 2011	45.46	46.00	0.00	0.00	4,015
17 Jun 2014	69.62	69.45	-0.16	-0.23	4,014
14 Feb 2022	72.00	72.44	0.44	0.61	4,012
14 Mar 2007	34.00	33.25	-0.75	-2.21	4,011
19 Nov 2009	30.05	30.07	0.02	0.07	4,010
29 Sep 2014	60.80	60.24	-0.78	-1.28	4,010
16 Aug 2006	37.70	37.50	-0.20	-0.53	4,003
13 May 2019	63.32	63.00	-0.32	-0.51	4,000
19 Jul 2005	39.55	39.54	-0.01	-0.03	4,000
10 Mar 2006	39.74	39.74	0.00	0.00	4,000
05 Apr 2006	39.96	40.00	0.04	0.10	4,000
27 Oct 2010	36.35	36.35	-0.20	-0.55	4,000
18 Nov 2010	36.60	36.30	-0.30	-0.82	4,000
15 Jan 2013	65.50	65.53	0.03	0.05	4,000
04 Sep 2015	62.46	62.50	0.01	0.02	4,000
20 Nov 2015	62.50	62.50	0.00	0.00	4,000
30 Nov 2023	69.94	69.86	-0.08	-0.11	3,998
17 Jul 2018	65.10	65.05	-0.05	-0.08	3,996
25 Nov 2005	39.73	39.80	0.07	0.18	3,993
09 May 2014	70.00	70.00	0.00	0.00	3,960
13 Oct 2010	36.00	36.10	0.10	0.28	3,950
12 Mar 2018	62.01	62.01	0.00	0.00	3,949
30 Dec 2008	26.50	26.45	-0.50	-1.89	3,948
05 Jul 2012	61.02	62.00	0.98	1.61	3,945
20 Aug 2018	65.00	65.01	0.01	0.02	3,929
29 Jan 2020	61.07	61.26	0.19	0.31	3,923
26 May 2017	58.00	58.01	0.01	0.02	3,921
26 Jul 2013	70.02	70.01	0.00	0.00	3,920
13 May 2015	62.51	62.51	0.00	0.00	3,919
10 Jun 2005	39.56	39.55	-0.01	-0.03	3,917
03 Feb 2020	61.30	61.29	-0.01	-0.02	3,885
22 Aug 2012	62.20	62.22	0.03	0.05	3,858
27 Aug 2021	58.60	58.60	0.00	0.00	3,850
26 Oct 2018	64.00	64.74	0.74	1.16	3,846
16 May 2008	36.01	36.20	0.19	0.53	3,834
11 May 2011	40.50	40.51	0.01	0.02	3,830
25 Oct 2021	62.00	62.00	0.00	0.00	3,820
09 Mar 2017	58.75	58.75	0.00	0.00	3,819
02 May 2014	70.00	70.00	0.00	0.00	3,797
09 Dec 2020	55.49	55.44	-0.05	-0.09	3,795
02 Sep 2020	54.57	54.64	0.07	0.13	3,771
05 Aug 2020	54.90	54.94	0.04	0.07	3,752
14 Dec 2010	36.35	36.35	0.00	0.00	3,751
06 Jul 2023	75.41	75.98	0.57	0.76	3,751
06 Jun 2023	76.97	76.29	-0.68	-0.88	3,734
02 Sep 2008	41.55	41.50	-0.05	-0.12	3,731
21 Mar 2022	78.00	81.28	3.28	4.21	3,719
20 Sep 2011	48.01	48.53	0.53	1.10	3,709
07 Aug 2023	75.16	74.62	-0.54	-0.72	3,708
31 Mar 2010	34.00	34.50	0.50	1.47	3,701
19 Oct 2018	64.85	64.85	0.00	0.00	3,700
16 Mar 2023	78.39	78.47	0.08	0.10	3,694
05 Oct 2020	56.00	56.00	0.00	0.00	3,675
11 Sep 2020	54.72	54.99	0.27	0.49	3,670
05 Jan 2022	70.99	69.19	-1.80	-2.54	3,666
10 Mar 2023	78.29	78.30	0.01	0.01	3,663
30 Oct 2023	72.60	72.09	-0.51	-0.70	3,663
26 Apr 2021	54.65	54.65	0.00	0.00	3,657
06 Feb 2007	29.50	29.75	0.25	0.85	3,655
24 Aug 2007	28.00	28.00	0.00	0.00	3,650
12 Mar 2009	28.01	28.12	0.11	0.39	3,646
08 Aug 2011	44.76	45.46	1.00	2.22	3,645
04 Jul 2023	75.44	75.57	0.13	0.17	3,639
09 Dec 2022	77.00	76.81	-0.19	-0.25	3,625
14 Apr 2008	35.38	35.20	-0.18	-0.51	3,621
23 Feb 2010	36.57	37.01	0.43	1.18	3,619
13 Jul 2016	53.00	53.84	0.84	1.58	3,616
16 Dec 2015	61.99	61.99	0.00	0.00	3,615
15 Sep 2006	37.20	37.21	0.01	0.03	3,601
01 May 2024	67.23	66.55	-0.68	-1.01	3,601
01 Jul 2013	69.96	69.75	0.04	0.06	3,600
24 Feb 2017	58.65	58.34	-0.31	-0.53	3,598
17 Jul 2012	62.00	62.00	0.00	0.00	3,598
14 Sep 2010	34.01	34.01	0.00	0.00	3,584
12 Nov 2019	59.47	59.65	0.18	0.30	3,582
28 May 2024	66.46	65.31	-1.15	-1.73	3,562
25 Mar 2019	63.51	63.51	0.00	0.00	3,560
13 Feb 2007	30.25	30.54	0.29	0.96	3,550
18 Jul 2022	77.93	76.65	-1.28	-1.64	3,550
27 Oct 2023	71.92	72.60	0.68	0.95	3,549
09 Jun 2006	40.25	40.02	-0.23	-0.57	3,543
09 Dec 2019	60.00	60.00	0.00	0.00	3,540
14 Jan 2022	70.25	70.18	-0.07	-0.10	3,538
08 Aug 2018	65.02	65.01	-0.01	-0.02	3,534
12 Mar 2021	55.60	55.85	0.25	0.45	3,526
13 Apr 2022	73.15	80.00	6.85	9.36	3,526
14 Sep 2016	57.61	57.80	0.17	0.29	3,525
06 Aug 2018	65.02	65.01	-0.01	-0.02	3,522
25 Jun 2018	65.01	65.01	0.00	0.00	3,521
30 Apr 2012	55.12	55.24	0.13	0.24	3,501
03 Jan 2020	61.00	61.00	0.00	0.00	3,500
08 Aug 2008	42.75	42.50	-0.25	-0.58	3,500
14 Jan 2011	36.00	36.01	0.01	0.03	3,500
26 Aug 2016	57.00	57.50	0.50	0.88	3,489
04 Jan 2008	29.49	29.49	0.00	0.00	3,483
05 Apr 2018	62.56	62.63	0.07	0.11	3,480
15 Nov 2013	71.66	72.03	0.39	0.54	3,474
03 May 2018	63.23	63.24	0.01	0.02	3,460
21 Oct 2005	39.50	39.50	0.00	0.00	3,446
25 May 2007	30.01	30.00	-0.01	-0.03	3,436
18 Jan 2008	29.51	29.55	0.04	0.14	3,432
19 Feb 2013	65.65	66.21	0.60	0.91	3,431
31 Jan 2022	72.00	72.00	0.00	0.00	3,431
27 Sep 2011	48.72	49.01	0.01	0.02	3,430
24 Nov 2010	36.30	36.32	0.01	0.03	3,428
20 Nov 2023	72.45	71.21	-1.24	-1.71	3,428
02 Feb 2007	29.00	29.50	0.50	1.72	3,424
13 Dec 2023	69.80	69.96	0.16	0.23	3,422
18 Mar 2022	78.00	78.00	0.00	0.00	3,415
15 Jun 2012	60.59	60.76	0.02	0.03	3,394
09 Dec 2013	72.10	72.10	0.00	0.00	3,384
29 Dec 2011	50.32	50.33	0.01	0.02	3,383
13 Sep 2023	72.21	72.08	-0.13	-0.18	3,370
27 Apr 2015	62.28	62.32	0.03	0.05	3,367
14 Aug 2015	62.31	62.31	0.00	0.00	3,365
27 Feb 2023	78.12	78.19	0.07	0.09	3,360
02 Apr 2020	55.00	55.51	0.51	0.93	3,355
29 Mar 2011	40.00	40.00	-0.01	-0.03	3,354
02 Mar 2021	55.95	55.95	0.00	0.00	3,347
06 Jan 2023	78.00	78.04	0.04	0.05	3,343
30 Nov 2011	50.05	50.06	0.01	0.02	3,342
27 May 2024	66.50	66.46	-0.04	-0.06	3,340
01 Jun 2007	29.99	30.00	0.01	0.03	3,337
15 Sep 2011	48.00	48.00	0.00	0.00	3,337
03 Oct 2023	72.51	72.51	0.00	0.00	3,334
10 Sep 2021	59.00	59.00	0.00	0.00	3,333
11 Jun 2024	65.71	65.36	-0.35	-0.53	3,331
30 Apr 2010	34.50	34.50	0.50	1.47	3,330
07 Feb 2019	63.90	63.72	-0.18	-0.28	3,322
23 Mar 2010	35.00	35.00	0.00	0.00	3,309
12 Dec 2017	61.00	61.00	0.00	0.00	3,299
28 Mar 2006	39.86	39.95	0.09	0.23	3,299
21 Jun 2006	39.99	39.97	-0.02	-0.05	3,295
10 Aug 2012	62.10	62.10	0.00	0.00	3,293
10 Apr 2018	62.65	62.67	0.02	0.03	3,291
30 Oct 2012	63.00	64.93	2.00	3.18	3,291
16 Sep 2019	58.60	58.38	-0.22	-0.38	3,284
05 Feb 2009	25.83	26.05	0.67	2.59	3,283
24 Jul 2012	62.01	62.04	0.04	0.06	3,278
22 Nov 2021	68.91	67.13	-1.78	-2.58	3,275
06 Jan 2015	61.52	62.00	0.48	0.78	3,264
22 Dec 2021	69.00	68.11	-0.89	-1.29	3,260
07 Dec 2012	65.14	65.17	0.03	0.05	3,250
10 Feb 2006	39.70	39.80	0.10	0.25	3,237
28 Jul 2009	30.00	30.00	0.00	0.00	3,236
25 Mar 2024	72.89	72.98	0.09	0.12	3,235
22 Feb 2021	56.01	55.89	-0.12	-0.21	3,234
12 Feb 2008	30.00	29.85	-0.15	-0.50	3,227
14 Dec 2023	69.96	69.97	0.01	0.01	3,209
03 Dec 2012	65.10	65.14	0.00	0.00	3,205
28 Mar 2008	30.11	30.31	0.20	0.66	3,203
08 Sep 2009	29.50	29.51	0.00	0.00	3,203
04 May 2012	55.37	55.43	0.06	0.11	3,199
08 Jun 2012	60.05	60.06	0.02	0.03	3,197
03 Sep 2015	62.40	62.46	0.09	0.14	3,195
18 Jun 2015	62.15	62.15	0.00	0.00	3,193
05 Jul 2023	75.57	75.41	-0.16	-0.21	3,190
26 Mar 2024	72.98	72.37	-0.61	-0.84	3,181
16 Nov 2018	64.43	64.50	0.07	0.11	3,175
18 Oct 2016	58.26	58.50	0.25	0.43	3,168
10 Jul 2012	62.00	62.03	0.00	0.00	3,167
08 Sep 2015	62.50	62.50	0.00	0.00	3,165
21 Apr 2021	54.59	54.40	-0.19	-0.35	3,163
19 May 2008	36.20	36.20	0.00	0.00	3,157
28 Oct 2005	39.50	39.50	0.00	0.00	3,153
17 Jul 2017	58.02	58.02	0.00	0.00	3,151
27 Jan 2022	72.33	72.00	-0.33	-0.46	3,146
15 Aug 2007	28.40	28.29	-0.11	-0.39	3,145
18 Sep 2019	58.75	58.75	0.00	0.00	3,142
11 Aug 2010	34.00	34.00	0.00	0.00	3,141
02 Nov 2022	77.80	76.65	-1.15	-1.48	3,139
05 Aug 2005	39.52	39.48	-0.04	-0.10	3,134
24 Jun 2021	57.00	57.00	0.00	0.00	3,132
07 Nov 2007	28.76	28.76	0.00	0.00	3,128
06 Jun 2019	62.88	62.54	-0.34	-0.54	3,122
07 Dec 2020	55.41	55.49	0.08	0.14	3,111
17 Nov 2016	58.74	58.73	-0.01	-0.02	3,100
11 Mar 2008	29.50	29.50	0.00	0.00	3,099
12 Sep 2011	47.06	47.50	0.45	0.96	3,088
04 Aug 2022	76.91	76.82	-0.09	-0.12	3,086
19 Jan 2023	77.95	77.95	0.00	0.00	3,074
19 Apr 2024	69.95	69.80	-0.15	-0.21	3,056
21 Oct 2008	33.85	33.50	-0.35	-1.03	3,054
20 Dec 2018	64.25	64.25	0.00	0.00	3,053
28 Apr 2022	81.00	80.97	-0.03	-0.04	3,048
28 Nov 2014	58.70	58.82	0.12	0.20	3,046
06 Feb 2023	77.94	77.92	-0.02	-0.03	3,043
05 Jun 2020	54.99	54.99	0.00	0.00	3,041
07 May 2018	63.23	63.23	0.00	0.00	3,033
15 Jul 2019	60.00	60.00	0.00	0.00	3,032
15 Feb 2021	56.89	56.28	-0.61	-1.07	3,028
18 Jun 2013	70.00	70.00	0.00	0.00	3,027
23 Apr 2008	35.00	35.00	0.00	0.00	3,023
13 Oct 2011	49.50	49.60	0.10	0.20	3,017
21 Jun 2016	52.12	53.12	0.85	1.60	3,004
13 Sep 2018	64.92	64.95	0.03	0.05	3,000
02 Feb 2009	25.71	25.83	0.29	1.13	3,000
08 Mar 2010	37.00	37.00	0.00	0.00	3,000
08 Dec 2011	50.10	50.15	0.04	0.08	3,000
13 Feb 2013	65.55	65.57	0.02	0.03	3,000
21 Feb 2014	72.00	72.25	0.25	0.35	3,000
19 Apr 2022	80.00	80.00	0.00	0.00	3,000
04 Jul 2024	65.10	65.25	0.15	0.23	3,000
09 May 2008	36.00	36.00	0.00	0.00	2,989
11 Aug 2021	59.00	58.97	-0.03	-0.05	2,984
16 Jul 2015	62.31	62.31	0.01	0.02	2,983
06 Dec 2006	24.50	24.75	0.25	1.02	2,982
12 Dec 2007	29.99	29.97	-0.02	-0.07	2,982
15 Dec 2006	25.51	26.07	0.56	2.19	2,979
24 Jul 2009	29.32	30.00	0.00	0.00	2,964
03 Jun 2022	77.95	77.83	-0.12	-0.15	2,959
01 Oct 2021	61.30	60.80	-0.50	-0.82	2,955
03 Mar 2023	78.16	78.20	0.04	0.05	2,953
25 Feb 2015	62.12	62.13	0.01	0.02	2,948
12 Oct 2022	78.39	78.19	-0.20	-0.26	2,944
30 Apr 2021	54.50	54.60	0.10	0.18	2,942
04 Jun 2013	69.63	69.71	0.08	0.12	2,938
13 Sep 2011	47.50	47.79	0.49	1.03	2,930
12 May 2022	80.96	80.49	-0.47	-0.58	2,926
21 Sep 2017	58.00	58.03	0.03	0.05	2,925
06 Oct 2008	38.75	36.00	-2.75	-7.10	2,923
07 Jun 2006	40.02	40.25	0.23	0.57	2,920
12 Oct 2005	38.75	38.70	-0.05	-0.13	2,915
21 Feb 2011	40.00	40.00	0.00	0.00	2,911
22 Oct 2013	70.26	71.01	0.75	1.07	2,907
25 May 2018	65.00	64.25	-0.75	-1.15	2,905
18 Apr 2017	58.00	58.01	0.01	0.02	2,904
12 Oct 2023	72.50	72.50	0.00	0.00	2,903
13 Mar 2012	52.56	52.57	0.01	0.02	2,897
27 Mar 2012	52.99	53.01	0.01	0.02	2,897
06 Nov 2007	28.75	28.76	0.01	0.04	2,869
19 Feb 2009	26.05	27.01	0.96	3.69	2,866
02 Jan 2018	60.10	60.10	0.00	0.00	2,864
21 Oct 2021	62.00	61.64	-0.36	-0.58	2,854
15 Mar 2017	58.79	58.80	0.01	0.02	2,850
24 Aug 2011	46.02	46.44	0.45	0.98	2,845
13 May 2011	40.51	40.55	0.15	0.37	2,839
10 Nov 2023	72.67	72.52	-0.15	-0.21	2,839
02 Dec 2008	28.50	28.00	-0.50	-1.75	2,835
28 Feb 2020	62.50	62.50	0.00	0.00	2,825
07 Dec 2015	62.48	62.39	-0.48	-0.77	2,825
21 Mar 2006	39.80	39.82	0.02	0.05	2,821
26 Nov 2012	65.07	65.07	0.00	0.00	2,817
08 May 2009	28.00	28.01	0.01	0.04	2,815
20 Feb 2018	61.71	61.72	0.01	0.02	2,802
12 Dec 2012	65.19	65.20	0.01	0.02	2,799
10 Feb 2010	35.05	35.35	0.04	0.11	2,794
18 May 2007	30.00	30.00	0.00	0.00	2,784
20 Jan 2021	57.50	57.23	-0.27	-0.47	2,781
29 May 2019	62.92	62.90	-0.02	-0.03	2,780
05 Aug 2021	59.00	59.00	0.00	0.00	2,768
19 Apr 2021	54.67	54.41	-0.26	-0.48	2,767
04 May 2007	30.00	30.00	0.00	0.00	2,766
24 May 2022	77.02	77.92	0.90	1.17	2,766
21 Apr 2022	77.57	78.46	0.89	1.15	2,760
10 Feb 2009	26.05	26.05	0.00	0.00	2,756
20 May 2010	34.50	34.51	0.01	0.03	2,754
19 Feb 2010	36.51	36.57	0.06	0.16	2,752
26 Sep 2011	48.56	48.72	0.44	0.91	2,751
18 Nov 2011	50.05	50.05	0.00	0.00	2,742
19 Aug 2013	70.00	70.00	0.00	0.00	2,740
08 Jun 2022	77.18	77.93	0.75	0.97	2,739
16 Jun 2010	35.12	35.27	0.02	0.06	2,733
25 Jun 2010	35.25	35.25	0.00	0.00	2,713
21 Jan 2010	32.51	32.52	0.01	0.03	2,700
23 Oct 2017	58.06	58.05	-0.01	-0.02	2,698
23 Jan 2012	50.50	50.52	0.10	0.20	2,697
25 Nov 2014	58.36	58.53	0.19	0.33	2,697
20 Oct 2006	25.40	25.38	-0.02	-0.08	2,693
24 Mar 2023	78.01	78.00	-0.01	-0.01	2,690
02 Apr 2019	63.57	63.51	-0.06	-0.09	2,685
06 May 2019	63.00	63.01	0.01	0.02	2,685
18 May 2017	58.00	58.00	0.00	0.00	2,682
25 Oct 2013	71.08	71.50	0.45	0.63	2,682
08 May 2024	66.10	67.08	0.98	1.48	2,680
10 Oct 2018	64.94	64.90	-0.04	-0.06	2,679
24 Jul 2020	54.75	54.76	0.01	0.02	2,675
15 Feb 2018	61.63	61.71	0.08	0.13	2,668
09 May 2023	77.23	77.47	0.24	0.31	2,665
14 Dec 2007	29.97	29.75	-0.22	-0.73	2,662
07 Mar 2017	58.75	58.76	0.01	0.02	2,658
10 Dec 2012	65.17	65.18	0.01	0.02	2,656
10 May 2011	40.30	40.50	0.20	0.50	2,648
28 Nov 2007	29.54	29.65	0.11	0.37	2,646
29 Jan 2010	32.52	33.13	0.15	0.45	2,638
01 Oct 2009	29.75	29.75	-0.01	-0.03	2,632
28 Jul 2015	62.31	62.31	0.00	0.00	2,630
06 Mar 2023	78.20	78.10	-0.10	-0.13	2,630
02 Feb 2011	37.50	38.00	0.48	1.28	2,622
21 Mar 2014	72.00	72.00	0.00	0.00	2,622
07 Feb 2011	38.01	38.00	-0.01	-0.03	2,619
05 Jan 2018	60.11	60.00	-0.11	-0.18	2,617
23 Mar 2017	58.99	59.00	0.01	0.02	2,616
15 Feb 2024	66.00	66.00	0.00	0.00	2,616
16 Feb 2017	58.74	58.75	0.01	0.02	2,612
03 Dec 2021	66.69	66.87	0.18	0.27	2,607
01 Jul 2008	37.24	37.28	0.04	0.11	2,600
26 Jan 2007	28.16	28.52	0.36	1.28	2,599
21 Nov 2008	29.99	28.48	-1.51	-5.04	2,594
20 Oct 2010	36.22	36.50	0.33	0.91	2,593
08 Oct 2021	62.00	61.02	-0.98	-1.58	2,588
15 Sep 2017	58.02	58.02	0.00	0.00	2,580
05 Sep 2017	58.02	58.03	0.01	0.02	2,575
25 Jul 2013	71.42	70.02	0.00	0.00	2,571
27 Mar 2024	72.37	71.20	-1.17	-1.62	2,571
17 Sep 2020	54.92	54.99	0.07	0.13	2,570
14 Dec 2009	30.64	30.65	0.01	0.03	2,570
23 Feb 2012	52.00	51.98	-0.02	-0.04	2,566
20 Jun 2012	60.81	60.80	-0.20	-0.33	2,566
03 Nov 2017	58.10	58.13	0.03	0.05	2,559
31 Mar 2011	40.00	40.10	0.25	0.62	2,557
22 Jun 2021	57.00	57.00	0.00	0.00	2,556
18 Feb 2019	63.63	63.65	0.02	0.03	2,552
14 May 2020	54.99	54.99	0.00	0.00	2,550
09 Sep 2021	59.02	59.00	-0.02	-0.03	2,550
06 Sep 2023	74.41	73.22	-1.19	-1.60	2,549
24 Oct 2019	59.75	59.76	0.01	0.02	2,542
17 Nov 2009	30.01	30.05	0.04	0.13	2,536
17 Oct 2013	70.21	70.21	0.00	0.00	2,530
08 Jul 2022	77.65	76.75	-0.90	-1.16	2,528
12 Jun 2023	76.17	76.49	0.32	0.42	2,528
20 Nov 2017	58.50	58.50	0.00	0.00	2,526
04 May 2016	55.00	54.98	-0.03	-0.06	2,525
17 Jun 2005	39.54	39.54	0.00	0.00	2,520
10 Jan 2017	58.77	58.75	-0.02	-0.03	2,519
23 Jun 2020	54.98	54.59	-0.39	-0.71	2,514
11 Nov 2022	74.03	74.03	0.00	0.00	2,511
04 Aug 2023	75.19	75.16	-0.03	-0.04	2,505
22 Jul 2016	54.01	55.00	0.98	1.81	2,503
24 Mar 2021	55.21	55.01	-0.20	-0.36	2,503
08 May 2019	63.37	63.51	0.14	0.22	2,500
24 Nov 2006	24.00	24.00	0.00	0.00	2,500
11 Apr 2008	35.47	35.38	-0.09	-0.25	2,500
03 Jun 2008	36.07	36.15	0.08	0.22	2,500
16 Dec 2011	50.26	50.28	0.02	0.04	2,500
07 Jun 2013	69.85	70.00	0.00	0.00	2,500
15 Oct 2013	70.22	70.21	-0.01	-0.01	2,500
21 Jul 2014	68.41	68.37	-0.04	-0.06	2,500
07 Jun 2016	53.29	53.28	-0.01	-0.02	2,500
01 Jul 2022	76.85	77.49	0.64	0.83	2,500
07 Mar 2024	70.35	72.65	2.30	3.27	2,496
05 Jun 2008	36.25	36.40	0.15	0.41	2,484
28 Mar 2013	67.07	67.10	0.02	0.03	2,484
04 May 2017	58.06	58.16	0.10	0.17	2,482
05 Nov 2018	64.75	64.74	-0.01	-0.02	2,482
11 Apr 2012	53.75	54.00	0.25	0.46	2,476
07 Jul 2017	58.03	58.01	-0.02	-0.03	2,475
21 Jan 2015	62.01	62.00	-0.01	-0.02	2,470
23 Sep 2013	70.04	70.03	-0.01	-0.01	2,465
11 Jan 2023	78.00	77.70	-0.30	-0.38	2,464
11 Dec 2023	69.93	69.93	0.00	0.00	2,462
30 Apr 2024	67.00	67.23	0.23	0.34	2,462
03 Jun 2024	65.47	65.24	-0.23	-0.35	2,447
22 Mar 2019	63.53	63.51	-0.02	-0.03	2,446
26 Jun 2015	62.25	62.25	0.00	0.00	2,446
25 Nov 2010	36.32	36.31	-0.01	-0.03	2,438
06 Dec 2021	66.87	66.22	-0.65	-0.97	2,421
11 May 2022	80.91	80.96	0.05	0.06	2,419
12 Jan 2018	60.01	60.11	0.10	0.17	2,418
13 Nov 2014	58.14	58.16	0.00	0.00	2,413
23 Dec 2005	40.30	40.36	0.06	0.15	2,410
24 Apr 2014	69.99	69.76	-0.24	-0.34	2,409
21 Aug 2018	65.01	65.01	0.00	0.00	2,400
17 Jun 2019	62.51	62.54	0.03	0.05	2,400
23 Sep 2019	58.53	58.50	-0.03	-0.05	2,400
06 Oct 2011	49.18	49.25	0.10	0.20	2,400
10 Aug 2007	28.44	28.42	-0.02	-0.07	2,394
01 May 2009	28.00	28.00	0.00	0.00	2,394
28 Sep 2022	78.43	78.40	-0.03	-0.04	2,394
25 Jan 2024	70.00	69.98	-0.02	-0.03	2,392
14 Jun 2013	69.71	70.00	0.29	0.42	2,389
19 Dec 2011	50.28	50.29	0.03	0.06	2,386
15 Feb 2006	39.80	39.80	0.00	0.00	2,381
07 Apr 2009	28.10	28.12	0.03	0.11	2,381
20 Mar 2015	62.01	62.01	0.00	0.00	2,380
19 Aug 2020	54.65	54.94	0.29	0.53	2,379
12 Jul 2021	59.74	59.70	-0.04	-0.07	2,379
08 Jan 2024	69.06	69.11	0.05	0.07	2,378
07 May 2008	36.00	36.00	0.00	0.00	2,375
11 Dec 2008	28.00	28.00	0.00	0.00	2,374
11 Nov 2019	59.47	59.47	0.00	0.00	2,355
30 Oct 2007	28.55	28.55	0.00	0.00	2,355
03 Aug 2016	55.25	55.25	0.00	0.00	2,355
15 May 2024	67.00	67.03	0.03	0.04	2,353
24 Jan 2020	62.00	61.99	-0.01	-0.02	2,347
30 Dec 2014	61.50	61.50	0.00	0.00	2,342
12 Mar 2015	62.20	62.16	-0.04	-0.06	2,342
21 Oct 2019	59.75	59.75	0.00	0.00	2,333
03 Oct 2014	59.98	59.50	-0.49	-0.82	2,329
28 Sep 2005	38.63	38.63	0.00	0.00	2,324
08 Jul 2008	38.00	38.05	0.05	0.13	2,324
16 Oct 2009	29.63	29.63	0.00	0.00	2,319
07 Mar 2013	67.00	67.00	0.00	0.00	2,315
06 Dec 2023	70.00	69.93	-0.07	-0.10	2,311
14 Jun 2016	52.00	52.01	0.00	0.00	2,305
15 Aug 2013	70.00	70.00	0.00	0.00	2,300
05 Sep 2013	70.01	70.01	0.00	0.00	2,300
31 May 2022	78.00	77.99	-0.01	-0.01	2,300
05 Aug 2009	29.52	29.52	0.03	0.10	2,298
27 Feb 2020	62.50	62.50	0.00	0.00	2,285
26 Mar 2010	35.00	35.00	0.00	0.00	2,281
13 Mar 2015	62.16	62.01	-0.15	-0.24	2,280
23 Jan 2013	65.55	65.53	0.00	0.00	2,276
09 Dec 2015	62.46	62.21	-0.50	-0.80	2,276
21 Aug 2007	28.00	28.00	0.00	0.00	2,275
22 Feb 2022	73.33	72.27	-1.06	-1.45	2,273
10 Nov 2009	30.02	30.02	0.00	0.00	2,270
23 Feb 2024	73.40	73.13	-0.27	-0.37	2,269
09 Feb 2024	66.99	66.65	-0.34	-0.51	2,260
16 Aug 2023	74.52	74.51	-0.01	-0.01	2,259
12 Jun 2024	65.36	65.65	0.29	0.44	2,258
26 Feb 2014	72.53	72.53	0.00	0.00	2,254
13 Nov 2019	59.65	59.71	0.06	0.10	2,249
18 Jul 2007	28.45	28.50	0.05	0.18	2,243
15 Dec 2023	69.97	69.98	0.01	0.01	2,240
15 Apr 2024	70.08	69.98	-0.10	-0.14	2,237
23 Sep 2011	48.57	48.56	-0.01	-0.02	2,235
12 Feb 2020	61.40	61.37	-0.03	-0.05	2,234
23 Feb 2011	40.00	40.00	0.00	0.00	2,228
02 Aug 2017	58.02	58.02	0.00	0.00	2,225
08 Mar 2006	39.80	39.74	-0.06	-0.15	2,224
22 Apr 2013	67.18	69.00	1.82	2.71	2,221
24 Oct 2012	63.00	63.00	0.00	0.00	2,217
20 Nov 2007	29.00	29.00	0.00	0.00	2,216
16 Dec 2022	77.00	77.00	0.00	0.00	2,210
18 Dec 2009	30.65	30.67	-0.08	-0.26	2,206
23 Nov 2010	36.30	36.30	-0.20	-0.55	2,205
17 Apr 2019	62.54	62.50	-0.04	-0.06	2,200
23 Dec 2008	28.00	26.50	-1.50	-5.36	2,198
29 Oct 2019	59.75	59.57	-0.18	-0.30	2,191
17 Jun 2020	54.99	54.88	-0.11	-0.20	2,191
29 Mar 2010	35.00	34.00	-1.00	-2.86	2,186
18 Mar 2020	62.45	62.18	-0.27	-0.43	2,182
29 May 2020	54.91	54.99	0.08	0.15	2,178
16 Jun 2015	62.17	62.16	0.00	0.00	2,178
23 Jan 2015	62.00	62.01	0.00	0.00	2,177
17 Oct 2018	64.89	64.85	-0.04	-0.06	2,175
18 Mar 2016	59.46	57.96	-1.97	-3.31	2,173
09 Nov 2005	39.51	39.51	0.00	0.00	2,170
26 Apr 2024	67.50	66.24	-1.26	-1.87	2,166
18 Nov 2021	68.05	68.14	0.09	0.13	2,165
08 Jun 2011	41.58	41.59	0.00	0.00	2,164
03 Aug 2021	58.90	59.00	0.10	0.17	2,160
26 Jul 2016	55.00	55.00	0.00	0.00	2,159
17 Mar 2011	40.00	40.00	0.00	0.00	2,147
30 Sep 2011	49.05	49.10	0.05	0.10	2,144
28 Oct 2010	36.35	36.35	0.01	0.03	2,137
21 Jan 2020	62.00	62.00	0.00	0.00	2,136
16 Jun 2020	54.99	54.99	0.00	0.00	2,132
26 Oct 2016	58.56	58.75	0.19	0.32	2,131
16 Jul 2018	65.10	65.10	0.00	0.00	2,129
11 Dec 2007	29.99	29.99	0.00	0.00	2,129
22 Feb 2018	61.72	61.72	0.00	0.00	2,124
13 Apr 2021	54.37	54.59	0.22	0.40	2,124
13 Oct 2014	59.48	59.48	0.00	0.00	2,123
04 Mar 2021	55.95	55.95	0.00	0.00	2,122
12 Sep 2019	58.31	58.34	0.03	0.05	2,118
28 May 2009	28.00	28.50	0.50	1.79	2,116
03 Sep 2010	34.00	34.00	0.00	0.00	2,114
28 Jan 2022	72.00	72.00	0.00	0.00	2,112
31 Jul 2013	70.02	70.01	-0.01	-0.01	2,111
24 Mar 2011	40.00	40.00	0.00	0.00	2,107
23 Jul 2013	70.01	70.01	0.00	0.00	2,102
28 Apr 2006	39.79	39.25	-0.54	-1.36	2,100
20 Jul 2012	62.00	62.03	0.03	0.05	2,100
24 Aug 2012	62.22	62.34	0.17	0.27	2,100
10 Oct 2022	78.40	78.05	-0.35	-0.45	2,100
13 Mar 2014	72.50	72.50	0.00	0.00	2,096
18 Dec 2007	29.75	29.75	0.00	0.00	2,095
21 Oct 2015	62.50	62.50	0.00	0.00	2,092
07 Mar 2014	72.50	72.02	-0.50	-0.69	2,091
15 Aug 2022	76.41	76.19	-0.22	-0.29	2,089
18 May 2018	64.00	64.01	0.01	0.02	2,086
21 Dec 2010	36.30	36.35	0.35	0.97	2,086
25 May 2012	57.00	57.01	0.02	0.04	2,081
12 Sep 2017	58.02	58.02	0.00	0.00	2,077
29 Oct 2009	30.00	30.02	0.01	0.03	2,067
11 Feb 2015	62.10	62.10	-0.09	-0.15	2,065
09 Sep 2013	70.00	70.01	0.01	0.01	2,062
14 Jun 2019	62.59	62.51	-0.08	-0.13	2,061
14 Jun 2012	60.11	60.59	0.64	1.06	2,059
25 Jul 2016	55.00	55.00	0.00	0.00	2,056
10 Oct 2023	72.50	72.50	0.00	0.00	2,053
02 Jul 2010	35.25	33.00	-1.50	-4.35	2,052
06 Apr 2011	40.10	40.10	0.00	0.00	2,052
15 May 2019	62.56	62.56	0.00	0.00	2,050
05 Nov 2019	59.46	59.31	-0.15	-0.25	2,050
19 Nov 2019	59.23	59.25	0.02	0.03	2,048
28 Mar 2023	78.00	78.00	0.00	0.00	2,043
04 Mar 2009	27.10	27.30	0.23	0.85	2,035
04 Jun 2019	62.56	62.88	0.32	0.51	2,034
13 May 2010	34.50	34.50	0.00	0.00	2,031
22 Mar 2017	59.16	58.99	-0.17	-0.29	2,025
13 Mar 2019	63.59	63.59	0.00	0.00	2,022
24 Jan 2017	58.80	58.75	0.00	0.00	2,021
17 Sep 2019	58.38	58.75	0.37	0.63	2,019
17 Feb 2021	56.63	56.04	-0.59	-1.04	2,018
26 Jun 2019	62.49	62.40	-0.09	-0.14	2,010
30 Jul 2015	62.31	62.31	0.00	0.00	2,005
21 May 2021	54.90	54.90	0.00	0.00	2,002
15 Jan 2019	63.50	63.78	0.28	0.44	2,000
20 Jun 2006	40.01	39.99	-0.02	-0.05	2,000
02 Oct 2007	28.49	28.49	0.00	0.00	2,000
19 Feb 2008	29.74	29.65	-0.09	-0.30	2,000
09 Mar 2009	27.30	28.01	0.71	2.60	2,000
09 Jul 2009	29.00	29.00	0.00	0.00	2,000
27 Nov 2009	30.15	30.36	-0.39	-1.27	2,000
01 Jun 2011	41.50	41.50	0.01	0.02	2,000
16 Sep 2011	48.00	48.01	0.01	0.02	2,000
26 Sep 2012	63.10	63.10	0.00	0.00	2,000
21 Mar 2013	67.01	67.03	0.01	0.02	2,000
19 Mar 2014	72.50	72.47	-0.03	-0.04	2,000
27 Mar 2015	62.01	62.01	0.00	0.00	2,000
26 Jan 2016	61.69	61.00	-0.69	-1.12	2,000
03 May 2016	56.43	55.00	-1.43	-2.53	2,000
23 May 2016	53.91	53.86	-0.05	-0.09	2,000
02 Aug 2016	55.05	55.25	0.20	0.36	2,000
20 Sep 2016	57.86	57.86	0.00	0.00	2,000
03 Nov 2021	62.00	62.90	0.90	1.45	2,000
24 Apr 2013	69.00	69.00	0.00	0.00	1,998
25 Apr 2024	67.62	67.50	-0.12	-0.18	1,997
21 Jun 2005	39.54	39.54	0.00	0.00	1,991
24 Apr 2024	67.55	67.62	0.07	0.10	1,991
17 Dec 2019	59.85	59.87	0.02	0.03	1,989
19 Feb 2024	71.48	72.86	1.38	1.93	1,989
30 Sep 2014	60.24	59.97	-0.05	-0.08	1,985
02 Jun 2015	62.54	62.54	0.00	0.00	1,984
04 Mar 2016	59.75	59.74	-0.01	-0.02	1,977
13 Jan 2006	40.89	40.51	-0.38	-0.93	1,976
23 Nov 2007	29.00	29.26	0.26	0.90	1,976
12 Jan 2022	70.00	70.01	0.01	0.01	1,976
18 May 2022	77.95	78.00	0.05	0.06	1,964
10 Dec 2018	64.74	64.74	0.00	0.00	1,960
05 Jul 2019	62.10	62.15	0.05	0.08	1,960
25 Apr 2008	35.00	34.99	-0.01	-0.03	1,960
20 May 2021	54.93	54.90	-0.03	-0.05	1,960
27 Apr 2021	54.65	54.65	0.00	0.00	1,955
22 Mar 2018	62.50	62.53	0.03	0.05	1,953
10 Jun 2024	65.25	65.71	0.46	0.70	1,951
07 Apr 2021	54.00	54.00	0.00	0.00	1,950
27 Apr 2010	34.50	34.50	0.00	0.00	1,949
22 Feb 2013	66.26	67.00	0.74	1.12	1,948
26 Jul 2022	77.00	76.89	-0.11	-0.14	1,948
15 Aug 2012	62.10	62.11	0.02	0.03	1,946
19 Jul 2016	53.03	53.97	1.97	3.72	1,945
17 Jan 2023	77.91	77.87	-0.04	-0.05	1,942
22 Sep 2006	37.28	38.25	0.97	2.60	1,940
26 Aug 2015	62.33	62.32	0.00	0.00	1,940
17 Feb 2010	36.00	36.25	0.35	0.97	1,938
09 Aug 2012	62.10	62.10	0.00	0.00	1,937
01 Apr 2009	28.00	28.00	0.00	0.00	1,936
11 Nov 2020	54.35	54.35	0.00	0.00	1,932
05 Mar 2009	27.30	27.30	0.70	2.56	1,925
04 Sep 2013	70.00	70.01	0.01	0.01	1,924
05 Nov 2020	54.40	54.35	-0.05	-0.09	1,920
28 Dec 2010	36.35	36.35	-0.85	-2.34	1,915
15 Mar 2010	36.99	36.00	-0.99	-2.68	1,905
16 Apr 2018	62.70	62.68	-0.02	-0.03	1,900
09 Sep 2010	34.01	34.01	0.00	0.00	1,900
03 Apr 2013	67.10	67.10	0.00	0.00	1,900
14 Apr 2021	54.59	54.67	0.08	0.15	1,899
09 Jan 2023	78.04	77.51	-0.53	-0.68	1,898
21 Oct 2011	50.00	50.00	0.00	0.00	1,897
01 Mar 2022	72.59	72.60	0.01	0.01	1,895
11 May 2009	28.01	28.00	-0.01	-0.04	1,890
09 Sep 2016	57.57	57.58	0.03	0.05	1,890
25 Apr 2022	80.19	80.10	-0.09	-0.11	1,883
28 Apr 2014	69.75	69.74	0.00	0.00	1,880
28 May 2019	63.00	62.92	-0.08	-0.13	1,876
07 Sep 2021	59.02	59.00	-0.02	-0.03	1,867
25 Jun 2019	62.50	62.49	-0.01	-0.02	1,866
01 Dec 2023	69.86	69.97	0.11	0.16	1,866
15 Aug 2019	59.70	59.64	-0.06	-0.10	1,865
30 Aug 2019	59.08	59.01	-0.07	-0.12	1,865
17 Oct 2007	28.46	28.45	-0.01	-0.04	1,865
14 Jun 2022	77.97	77.96	-0.01	-0.01	1,863
20 Dec 2023	69.98	69.96	-0.02	-0.03	1,860
08 Jun 2020	54.99	54.77	-0.22	-0.40	1,858
31 Mar 2020	56.39	55.79	-0.60	-1.06	1,853
19 Apr 2017	58.01	58.00	-0.01	-0.02	1,851
25 Jan 2021	57.18	57.00	-0.18	-0.31	1,847
22 Dec 2006	26.52	26.56	0.04	0.15	1,845
03 Jul 2007	28.50	28.52	0.02	0.07	1,844
11 Apr 2019	63.01	63.00	-0.01	-0.02	1,837
14 Dec 2016	58.76	58.78	0.89	1.51	1,835
18 Apr 2024	69.98	69.95	-0.03	-0.04	1,834
21 Jul 2022	77.75	77.08	-0.67	-0.86	1,833
14 Nov 2014	58.16	58.17	0.01	0.02	1,832
18 Jan 2018	60.47	60.50	0.03	0.05	1,828
24 Feb 2023	78.04	78.12	0.08	0.10	1,828
06 Nov 2020	54.35	54.35	0.00	0.00	1,822
23 Apr 2009	27.99	28.00	0.01	0.04	1,820
20 Nov 2019	59.25	59.35	0.10	0.17	1,810
29 Jun 2016	53.82	53.80	-0.02	-0.04	1,810
28 Aug 2007	28.00	28.00	0.00	0.00	1,809
21 Apr 2009	28.13	28.13	0.00	0.00	1,809
28 Nov 2006	24.00	24.00	0.00	0.00	1,803
28 Jul 2023	75.26	75.39	0.13	0.17	1,803
21 Aug 2017	58.02	58.02	0.00	0.00	1,800
01 Oct 2014	59.97	59.98	0.04	0.07	1,800
11 Aug 2016	55.51	55.52	0.01	0.02	1,800
24 Jun 2010	35.25	35.25	0.00	0.00	1,792
09 Feb 2015	62.08	62.10	0.00	0.00	1,791
26 Mar 2021	54.71	54.97	0.26	0.48	1,790
03 Aug 2022	76.69	76.91	0.22	0.29	1,786
19 Dec 2017	60.00	60.00	0.00	0.00	1,766
06 Apr 2009	28.00	28.10	0.10	0.36	1,764
12 Jun 2013	70.00	70.00	0.00	0.00	1,760
23 Dec 2019	59.90	60.82	0.92	1.54	1,758
19 Mar 2013	67.00	67.01	0.02	0.03	1,758
26 Feb 2021	55.95	55.76	-0.19	-0.34	1,754
08 Feb 2017	58.70	58.75	0.05	0.09	1,750
22 Jul 2011	42.48	42.50	0.06	0.14	1,750
04 Aug 2011	43.06	44.76	1.94	4.50	1,748
29 Apr 2010	34.50	34.50	-0.50	-1.45	1,747
07 May 2013	69.24	69.27	-0.73	-1.04	1,741
22 Aug 2019	59.49	59.50	0.01	0.02	1,735
20 Sep 2019	58.65	58.53	-0.12	-0.20	1,734
02 Jan 2009	26.50	26.50	0.00	0.00	1,733
20 Oct 2020	55.43	55.05	-0.38	-0.69	1,732
08 Apr 2022	80.20	79.11	-1.09	-1.36	1,731
27 Jan 2015	62.01	62.02	0.02	0.03	1,729
02 Aug 2023	75.02	75.33	0.31	0.41	1,726
03 Jul 2018	65.01	65.01	0.00	0.00	1,725
22 Mar 2006	39.82	39.85	0.03	0.08	1,720
02 Dec 2019	59.75	59.75	0.00	0.00	1,718
25 Feb 2022	72.39	72.98	0.59	0.82	1,718
20 Nov 2009	30.07	30.10	0.03	0.10	1,716
06 Jan 2020	61.00	61.00	0.00	0.00	1,713
10 Mar 2021	55.50	55.48	-0.02	-0.04	1,713
28 Jan 2014	73.12	73.12	-0.01	-0.01	1,712
20 Feb 2020	62.50	62.50	0.00	0.00	1,709
12 Sep 2023	72.80	72.21	-0.59	-0.81	1,708
09 Jul 2008	38.05	38.17	0.12	0.32	1,704
27 Oct 2009	29.68	29.71	0.03	0.10	1,704
10 May 2006	38.75	38.48	-0.27	-0.70	1,700
13 Jun 2006	40.02	40.01	-0.01	-0.03	1,695
26 Oct 2023	71.99	71.92	-0.07	-0.10	1,695
14 Oct 2005	38.70	38.71	0.01	0.03	1,694
09 Jan 2007	27.06	27.22	0.16	0.59	1,694
24 Nov 2017	58.75	59.83	1.08	1.84	1,684
05 Jan 2011	36.32	36.00	0.00	0.00	1,678
27 Feb 2012	51.99	51.99	0.00	0.00	1,676
01 Jun 2023	76.58	76.56	-0.02	-0.03	1,675
21 Feb 2024	71.74	73.40	1.66	2.31	1,675
08 Sep 2016	57.53	57.57	0.04	0.07	1,671
11 Dec 2019	60.00	59.76	-0.24	-0.40	1,670
17 Jan 2012	50.36	50.42	0.09	0.18	1,670
12 Jan 2007	27.22	27.30	0.08	0.29	1,663
25 Mar 2011	40.00	40.00	0.00	0.00	1,662
02 Feb 2015	62.00	62.00	0.00	0.00	1,662
09 May 2018	63.23	63.23	0.00	0.00	1,661
07 Jul 2015	62.30	62.30	0.00	0.00	1,659
27 Mar 2020	57.00	56.39	-0.61	-1.07	1,655
11 Oct 2013	70.10	70.19	0.10	0.14	1,655
08 Aug 2019	59.73	59.73	0.00	0.00	1,653
12 Oct 2007	28.50	28.45	-0.05	-0.18	1,652
17 Jul 2008	41.00	41.11	0.11	0.27	1,650
19 Oct 2021	61.78	61.95	0.17	0.28	1,650
11 Apr 2014	71.00	70.99	-0.01	-0.01	1,645
02 Jan 2020	61.00	61.00	0.00	0.00	1,640
30 Jan 2009	25.71	25.71	0.06	0.23	1,640
04 Nov 2010	36.60	36.60	0.00	0.00	1,640
10 Sep 2019	58.34	58.31	-0.03	-0.05	1,636
13 Feb 2015	62.10	62.10	0.09	0.14	1,636
04 Feb 2009	25.83	25.83	0.19	0.74	1,633
11 Sep 2018	64.92	64.95	0.03	0.05	1,630
04 Apr 2012	53.67	53.75	0.00	0.00	1,629
01 Dec 2022	77.18	77.20	0.02	0.03	1,627
18 Jun 2008	36.50	36.55	0.05	0.14	1,626
29 Jun 2022	77.18	77.25	0.07	0.09	1,626
14 Dec 2021	67.07	65.31	-1.76	-2.62	1,624
14 Aug 2017	58.00	58.02	0.02	0.03	1,622
04 Jun 2008	36.15	36.25	0.10	0.28	1,622
20 Sep 2012	63.09	63.10	0.00	0.00	1,622
29 May 2012	57.50	57.50	0.00	0.00	1,621
10 Apr 2013	67.13	67.14	0.01	0.02	1,616
04 Nov 2022	76.65	76.65	0.00	0.00	1,605
12 Jan 2021	58.00	58.00	0.00	0.00	1,604
20 Nov 2012	65.00	65.02	0.02	0.03	1,603
17 Jul 2023	75.78	75.73	-0.05	-0.07	1,603
08 Jun 2010	35.00	35.00	0.04	0.11	1,600
12 Aug 2021	58.97	58.94	-0.03	-0.05	1,600
13 Dec 2021	68.00	67.07	-0.93	-1.37	1,600
28 Mar 2019	63.52	63.51	-0.01	-0.02	1,599
04 May 2018	63.24	63.23	-0.01	-0.02	1,595
28 Feb 2007	32.50	32.77	0.27	0.83	1,595
21 Mar 2024	72.01	72.72	0.71	0.99	1,589
08 May 2013	69.27	69.31	0.04	0.06	1,588
23 May 2022	77.92	77.02	-0.90	-1.16	1,586
15 Jan 2008	29.50	29.51	0.01	0.03	1,580
19 Jul 2011	42.24	42.31	0.07	0.17	1,580
02 Jun 2023	76.56	76.49	-0.07	-0.09	1,580
15 Feb 2019	63.64	63.63	-0.01	-0.02	1,571
17 May 2024	66.89	66.46	-0.43	-0.64	1,570
18 Apr 2023	77.99	77.99	0.00	0.00	1,568
21 Mar 2017	59.00	59.16	0.16	0.27	1,565
11 Apr 2023	77.56	76.62	-0.94	-1.21	1,565
03 Jan 2018	60.10	60.10	0.00	0.00	1,564
30 Dec 2022	78.18	78.11	-0.07	-0.09	1,564
10 Jan 2022	70.00	69.08	-0.92	-1.31	1,563
07 Feb 2012	52.06	52.10	0.04	0.08	1,554
12 Sep 2016	57.58	57.60	0.00	0.00	1,554
05 Nov 2021	62.90	62.88	-0.02	-0.03	1,552
09 Apr 2019	63.06	63.01	-0.05	-0.08	1,550
19 Jul 2022	76.65	77.75	1.10	1.44	1,549
07 May 2019	63.01	63.37	0.36	0.57	1,548
28 Feb 2019	63.60	63.60	0.00	0.00	1,547
29 Oct 2014	58.00	58.00	0.00	0.00	1,547
29 Apr 2014	69.74	69.91	0.25	0.36	1,542
27 May 2015	62.51	62.53	0.01	0.02	1,542
08 Apr 2009	28.12	28.14	0.02	0.07	1,541
18 Sep 2007	28.02	28.05	0.03	0.11	1,537
06 Apr 2023	77.85	77.56	-0.29	-0.37	1,533
01 Oct 2018	64.94	64.93	-0.01	-0.02	1,532
04 Dec 2023	69.97	70.49	0.52	0.74	1,532
16 Mar 2020	62.54	62.65	0.11	0.18	1,531
06 Mar 2012	52.00	52.50	0.50	0.96	1,530
12 Jul 2023	75.98	75.99	0.01	0.01	1,525
09 Sep 2019	58.51	58.34	-0.17	-0.29	1,520
30 Apr 2008	35.00	35.00	0.00	0.00	1,512
16 Dec 2013	72.51	72.51	0.00	0.00	1,511
11 Mar 2021	55.48	55.60	0.12	0.22	1,510
23 Nov 2009	30.10	30.12	0.02	0.07	1,509
04 Aug 2021	59.00	59.00	0.00	0.00	1,508
23 Oct 2023	72.01	71.03	-0.98	-1.36	1,508
20 May 2013	69.37	69.37	0.01	0.01	1,505
29 Mar 2023	78.00	77.98	-0.02	-0.03	1,504
21 Jun 2023	76.28	76.24	-0.04	-0.05	1,502
20 Apr 2017	58.00	58.00	0.00	0.00	1,500
07 Dec 2017	60.00	60.67	0.67	1.12	1,500
20 Dec 2017	60.00	60.10	0.10	0.17	1,500
11 Oct 2019	59.87	59.00	-0.87	-1.45	1,500
28 Nov 2019	59.56	59.75	0.19	0.32	1,500
24 Aug 2020	54.75	54.65	-0.10	-0.18	1,500
14 Dec 2020	55.33	55.25	-0.08	-0.14	1,500
24 Aug 2010	34.00	34.00	0.00	0.00	1,500
03 Apr 2012	53.50	53.67	0.25	0.47	1,500
08 Jan 2015	62.00	62.00	0.00	0.00	1,500
18 Feb 2015	62.10	62.11	0.01	0.02	1,500
08 Apr 2015	62.02	62.02	0.00	0.00	1,500
05 Feb 2016	61.00	59.99	-1.01	-1.66	1,500
08 Jul 2016	53.07	53.07	0.07	0.13	1,500
19 Jan 2022	70.50	70.47	-0.03	-0.04	1,500
29 Dec 2023	69.95	69.67	-0.28	-0.40	1,497
14 Feb 2023	78.01	78.30	0.29	0.37	1,494
23 May 2017	58.00	58.00	0.00	0.00	1,493
16 Feb 2009	26.05	26.05	0.00	0.00	1,493
29 May 2024	65.31	65.47	0.16	0.24	1,491
01 Mar 2013	66.50	66.51	0.01	0.02	1,485
29 Sep 2006	25.50	25.50	0.00	0.00	1,484
12 May 2006	38.48	38.46	-0.02	-0.05	1,482
01 Dec 2008	28.50	28.50	0.00	0.00	1,480
25 Nov 2019	59.48	59.56	0.08	0.13	1,474
08 Feb 2024	66.99	66.99	0.00	0.00	1,473
03 Jun 2020	54.90	54.99	0.09	0.16	1,472
24 Jan 2018	60.93	61.00	0.07	0.11	1,471
19 Nov 2013	72.01	72.01	0.00	0.00	1,470
08 Apr 2021	54.00	53.92	-0.08	-0.15	1,463
18 Mar 2021	55.50	55.28	-0.22	-0.40	1,461
03 Sep 2018	65.02	64.36	-0.66	-1.02	1,460
20 May 2020	54.64	54.65	0.01	0.02	1,459
05 Apr 2019	63.51	63.01	-0.50	-0.79	1,452
09 Apr 2024	70.00	70.10	0.10	0.14	1,452
23 Apr 2015	62.15	62.28	0.15	0.24	1,450
22 Jun 2007	29.76	29.50	-0.26	-0.87	1,449
15 Sep 2020	54.99	54.98	-0.01	-0.02	1,442
23 Dec 2009	30.75	30.75	0.06	0.20	1,441
01 Feb 2021	56.84	56.95	0.11	0.19	1,439
03 Jun 2011	41.50	41.50	0.04	0.10	1,438
09 Sep 2022	79.42	78.00	-1.42	-1.79	1,436
20 Apr 2018	62.51	62.51	0.00	0.00	1,434
14 Jun 2018	65.50	65.00	-0.50	-0.76	1,432
08 Sep 2011	46.82	48.35	1.18	2.52	1,432
20 Oct 2022	77.90	77.80	-0.10	-0.13	1,431
03 Jul 2019	62.26	62.15	-0.11	-0.18	1,430
07 Jun 2023	76.29	76.08	-0.21	-0.28	1,430
12 Jun 2012	60.07	60.11	0.04	0.07	1,429
05 Apr 2022	79.86	78.23	-1.63	-2.04	1,426
31 Jul 2012	62.08	62.10	0.02	0.03	1,425
07 Nov 2022	76.65	76.61	-0.04	-0.05	1,423
02 Mar 2017	58.34	58.75	0.41	0.70	1,418
02 Jun 2017	58.00	58.00	0.00	0.00	1,418
23 Nov 2023	71.00	71.11	0.11	0.15	1,412
14 Jul 2021	59.73	58.55	-1.18	-1.98	1,411
20 Apr 2010	34.50	34.50	-0.50	-1.45	1,409
27 Jan 2021	56.99	57.00	0.01	0.02	1,403
22 Jul 2008	43.05	43.05	0.00	0.00	1,400
16 Oct 2012	63.00	63.00	0.00	0.00	1,400
04 Jul 2022	77.49	77.42	-0.07	-0.09	1,399
11 Dec 2009	30.58	30.64	0.02	0.06	1,397
14 Jan 2010	30.75	32.50	1.65	5.35	1,397
05 Dec 2019	59.93	60.00	0.07	0.12	1,396
02 Jun 2022	77.85	77.95	0.10	0.13	1,395
18 Dec 2012	65.21	65.30	0.09	0.14	1,394
29 Sep 2023	72.75	72.58	-0.17	-0.23	1,393
20 Sep 2022	78.09	78.67	0.58	0.74	1,390
10 Jan 2018	60.00	60.01	0.01	0.02	1,380
17 Mar 2023	78.47	78.30	-0.17	-0.22	1,379
12 Apr 2024	70.28	70.08	-0.20	-0.28	1,374
03 Jul 2024	65.25	65.10	-0.15	-0.23	1,374
28 Mar 2022	81.05	81.09	0.04	0.05	1,372
24 Mar 2006	39.85	39.86	0.01	0.02	1,371
06 Jan 2011	36.00	36.00	0.00	0.00	1,371
12 Mar 2012	52.55	52.56	0.01	0.02	1,371
04 Nov 2014	58.00	58.01	0.01	0.02	1,371
13 Jan 2023	77.36	78.00	0.64	0.83	1,369
11 Aug 2020	54.90	54.90	0.00	0.00	1,365
28 Jul 2022	76.99	77.00	0.01	0.01	1,365
18 Mar 2013	67.00	67.00	0.00	0.00	1,363
02 Mar 2015	62.15	62.15	0.00	0.00	1,361
12 Nov 2021	63.00	63.03	0.03	0.05	1,361
21 Apr 2023	77.99	77.98	-0.01	-0.01	1,361
20 May 2008	36.20	36.20	0.00	0.00	1,358
14 Oct 2013	70.19	70.22	0.02	0.03	1,356
29 Aug 2012	62.48	62.51	0.01	0.02	1,352
09 May 2022	78.04	78.00	-0.04	-0.05	1,351
22 May 2007	30.00	30.01	0.01	0.03	1,350
25 Jul 2006	38.00	37.98	-0.02	-0.05	1,347
22 Jan 2013	65.52	65.55	0.01	0.02	1,346
27 Jul 2022	76.89	76.99	0.10	0.13	1,346
01 Mar 2021	55.76	55.95	0.19	0.34	1,345
28 Mar 2017	59.00	59.00	0.00	0.00	1,343
18 Sep 2009	29.58	29.58	0.04	0.14	1,339
01 Nov 2016	58.75	58.75	0.00	0.00	1,339
06 Jul 2015	62.38	62.30	0.00	0.00	1,338
12 Jul 2022	77.91	77.89	-0.02	-0.03	1,336
26 Aug 2011	46.44	46.51	0.02	0.04	1,334
26 Jul 2012	62.05	62.06	0.01	0.02	1,334
12 Jan 2024	69.92	69.92	0.00	0.00	1,334
02 Mar 2022	72.60	72.50	-0.10	-0.14	1,333
21 Jan 2019	62.99	63.91	0.92	1.46	1,329
26 May 2022	78.00	77.77	-0.23	-0.29	1,326
15 Nov 2011	50.02	50.02	0.00	0.00	1,325
15 Aug 2018	65.01	65.01	0.00	0.00	1,324
02 Apr 2012	53.50	53.50	0.00	0.00	1,320
04 Dec 2017	60.00	60.00	0.00	0.00	1,319
16 May 2007	30.00	30.00	0.00	0.00	1,315
29 May 2023	76.56	76.99	0.43	0.56	1,314
21 Jul 2015	62.31	62.31	0.00	0.00	1,313
07 Apr 2022	79.28	80.20	0.92	1.16	1,313
06 Oct 2009	29.75	29.64	-0.10	-0.34	1,311
09 Mar 2020	62.50	62.50	0.00	0.00	1,309
19 Nov 2020	54.35	54.13	-0.22	-0.40	1,309
29 Sep 2011	49.02	49.05	0.03	0.06	1,305
05 Jun 2024	66.00	65.24	-0.76	-1.15	1,304
14 Nov 2022	74.03	75.88	1.85	2.50	1,303
22 Oct 2012	63.01	63.00	0.00	0.00	1,302
04 Nov 2013	71.51	71.53	0.02	0.03	1,300
25 Apr 2013	69.00	69.00	0.01	0.01	1,298
19 Mar 2012	52.58	52.60	0.00	0.00	1,296
07 Aug 2008	42.84	42.75	-0.09	-0.21	1,295
30 Jan 2013	65.62	65.50	-0.12	-0.18	1,292
08 Nov 2022	76.61	74.34	-2.27	-2.96	1,290
15 Jan 2020	61.01	61.02	0.01	0.02	1,289
06 Aug 2019	59.74	59.73	-0.01	-0.02	1,286
21 Jan 2021	57.23	57.43	0.20	0.35	1,286
17 Aug 2016	55.57	55.70	0.12	0.22	1,284
18 Jan 2021	57.88	57.50	-0.38	-0.66	1,276
22 Jul 2021	59.75	59.89	0.14	0.23	1,276
13 Jan 2021	58.00	58.00	0.00	0.00	1,275
07 Dec 2009	30.45	30.45	0.00	0.00	1,272
10 Feb 2012	52.12	52.12	0.01	0.02	1,271
18 Dec 2023	69.98	70.00	0.02	0.03	1,270
11 Apr 2006	40.00	40.00	0.00	0.00	1,269
15 Jul 2024	64.32	64.00	-0.32	-0.50	1,269
29 Nov 2019	59.75	59.75	0.00	0.00	1,267
11 Feb 2014	72.50	72.50	0.00	0.00	1,260
25 Apr 2019	62.50	62.50	0.00	0.00	1,255
14 Jul 2006	39.00	38.50	-0.50	-1.28	1,255
07 Feb 2024	66.77	66.99	0.22	0.33	1,255
26 Jan 2015	62.01	62.01	-0.01	-0.02	1,250
27 Jan 2023	77.73	77.95	0.22	0.28	1,249
18 Mar 2011	40.00	40.00	0.00	0.00	1,248
03 Apr 2023	77.95	77.84	-0.11	-0.14	1,248
24 Oct 2023	71.03	71.47	0.44	0.62	1,248
05 Feb 2021	56.74	56.42	-0.32	-0.56	1,246
22 Aug 2013	69.99	69.99	0.00	0.00	1,245
23 Feb 2022	72.27	72.24	-0.03	-0.04	1,244
24 Aug 2023	73.75	73.73	-0.02	-0.03	1,243
14 Jan 2019	63.99	63.50	-0.49	-0.77	1,234
04 Jun 2012	57.65	60.00	2.32	4.02	1,233
03 May 2021	54.60	54.53	-0.07	-0.13	1,232
04 Oct 2010	36.00	36.00	-1.00	-2.78	1,230
15 Aug 2023	74.60	74.52	-0.08	-0.11	1,230
17 May 2013	69.36	69.37	0.00	0.00	1,228
09 Jul 2024	64.00	64.32	0.32	0.50	1,228
16 Mar 2022	77.34	76.31	-1.03	-1.33	1,225
14 Apr 2020	54.50	54.73	0.23	0.42	1,218
25 Oct 2023	71.47	71.99	0.52	0.73	1,214
31 Jan 2023	77.95	77.95	0.00	0.00	1,213
10 May 2012	55.58	55.62	0.07	0.13	1,211
27 Mar 2009	28.00	28.00	0.00	0.00	1,209
27 Oct 2015	62.50	62.50	0.00	0.00	1,203
15 Oct 2019	59.13	59.13	0.00	0.00	1,200
20 Dec 2006	26.07	26.52	0.45	1.73	1,200
15 Jul 2015	62.30	62.31	0.00	0.00	1,200
22 Jun 2023	76.24	76.10	-0.14	-0.18	1,200
02 Dec 2022	77.20	76.91	-0.29	-0.38	1,198
25 Aug 2017	58.03	58.02	-0.01	-0.02	1,194
11 Sep 2012	62.81	62.90	0.06	0.10	1,193
26 Feb 2013	66.50	66.50	0.00	0.00	1,186
29 Aug 2023	73.21	73.00	-0.21	-0.29	1,186
27 Feb 2015	62.13	62.15	0.02	0.03	1,181
27 May 2013	69.49	69.60	0.10	0.14	1,180
15 Jan 2018	60.11	60.40	0.29	0.48	1,179
12 Jul 2005	39.55	39.55	0.00	0.00	1,178
16 Apr 2020	54.70	54.60	-0.10	-0.18	1,177
23 May 2014	70.00	70.00	0.00	0.00	1,176
09 Jan 2015	62.00	62.25	0.25	0.40	1,175
08 May 2023	77.49	77.23	-0.26	-0.34	1,174
29 Mar 2017	59.00	58.99	-0.01	-0.02	1,169
17 Feb 2017	58.75	58.75	0.00	0.00	1,167
18 Feb 2014	72.50	72.00	-0.50	-0.69	1,167
30 Nov 2010	36.31	36.31	0.04	0.11	1,166
16 Feb 2021	56.28	56.63	0.35	0.62	1,166
03 Nov 2011	50.00	50.00	0.00	0.00	1,153
20 Nov 2008	29.99	29.99	-1.49	-4.97	1,148
10 Jan 2024	69.11	70.00	0.89	1.29	1,148
30 Jul 2019	59.67	59.36	-0.31	-0.52	1,140
28 Sep 2021	60.85	60.60	-0.25	-0.41	1,139
19 Jul 2023	75.71	75.61	-0.10	-0.13	1,136
22 Jan 2021	57.43	57.18	-0.25	-0.44	1,134
07 Oct 2015	62.50	62.50	0.00	0.00	1,133
25 Apr 2018	62.52	62.51	-0.01	-0.02	1,132
13 Oct 2020	55.50	55.00	-0.50	-0.90	1,131
23 Mar 2007	32.00	31.75	-0.25	-0.78	1,130
01 Jun 2012	57.50	57.65	0.18	0.31	1,130
06 Mar 2014	72.50	72.50	0.00	0.00	1,130
04 May 2011	40.17	40.28	0.01	0.02	1,128
17 Sep 2015	62.50	62.52	0.01	0.02	1,125
18 Jan 2012	50.42	50.46	0.01	0.02	1,121
26 Nov 2014	58.53	58.70	0.15	0.26	1,120
07 Apr 2020	55.00	54.75	-0.25	-0.45	1,119
28 Jun 2006	39.97	39.94	-0.03	-0.07	1,114
20 Mar 2012	52.60	52.60	0.00	0.00	1,114
11 Aug 2017	58.00	58.00	0.00	0.00	1,111
17 Feb 2009	26.05	26.05	0.00	0.00	1,111
02 Sep 2009	29.52	29.50	-0.02	-0.07	1,111
18 Jan 2011	36.01	36.01	0.00	0.00	1,111
14 Feb 2011	38.07	38.07	0.03	0.08	1,111
13 Jun 2011	42.00	42.01	0.01	0.02	1,111
12 Dec 2011	50.15	50.20	0.05	0.10	1,111
04 Sep 2012	62.75	62.75	0.00	0.00	1,111
03 Jan 2013	65.51	65.51	0.00	0.00	1,111
26 Jun 2013	70.01	70.01	0.00	0.00	1,111
08 Jul 2013	69.63	69.62	0.01	0.01	1,111
24 Oct 2013	71.01	71.08	0.04	0.06	1,111
03 Aug 2015	62.31	62.31	0.00	0.00	1,111
04 Jan 2017	58.84	58.77	-0.08	-0.14	1,111
28 Dec 2012	65.31	65.51	0.20	0.31	1,110
01 Feb 2023	77.95	77.95	0.00	0.00	1,108
06 Aug 2021	59.00	59.00	0.00	0.00	1,107
05 Oct 2017	58.03	58.02	-0.01	-0.02	1,105
17 Aug 2022	77.52	77.33	-0.19	-0.25	1,103
14 Apr 2009	28.13	28.13	-0.13	-0.46	1,101
26 Mar 2008	30.07	30.11	0.04	0.13	1,100
29 Aug 2008	41.59	41.55	-0.04	-0.10	1,100
14 Jan 2016	61.89	61.85	-0.04	-0.06	1,100
06 Oct 2016	57.99	58.25	0.26	0.45	1,100
31 Mar 2021	54.15	54.30	0.15	0.28	1,100
09 Mar 2023	78.19	78.29	0.10	0.13	1,100
25 Sep 2019	58.50	58.50	0.00	0.00	1,088
19 Apr 2012	55.10	55.10	0.00	0.00	1,088
17 Nov 2023	72.74	72.45	-0.29	-0.40	1,084
09 Aug 2017	58.00	58.00	0.00	0.00	1,083
06 Feb 2009	26.05	26.05	0.46	1.77	1,080
28 Jan 2011	37.50	37.50	0.49	1.31	1,077
09 Nov 2012	65.10	65.00	-0.10	-0.15	1,076
22 Mar 2023	78.17	78.11	-0.06	-0.08	1,069
23 Jul 2009	29.32	29.32	0.68	2.32	1,066
10 Aug 2016	55.50	55.51	0.01	0.02	1,066
22 Jul 2005	39.54	39.52	-0.02	-0.05	1,065
03 Jan 2024	69.67	69.56	-0.11	-0.16	1,063
04 Oct 2023	72.51	72.51	0.00	0.00	1,062
22 Mar 2024	72.72	72.89	0.17	0.23	1,062
07 May 2020	54.98	54.98	0.00	0.00	1,056
02 Sep 2021	59.49	59.02	-0.47	-0.79	1,051
19 Mar 2018	62.50	62.48	-0.02	-0.03	1,050
26 Jun 2018	65.01	65.00	-0.01	-0.02	1,050
02 Sep 2013	70.00	70.01	0.01	0.01	1,050
25 Feb 2014	72.25	72.53	0.28	0.39	1,050
20 Mar 2014	72.47	72.00	-0.47	-0.65	1,050
17 Feb 2023	78.08	78.19	0.11	0.14	1,049
03 Mar 2010	37.00	37.00	0.00	0.00	1,046
18 Nov 2009	30.05	30.05	0.00	0.00	1,040
19 Dec 2007	29.75	29.75	0.00	0.00	1,039
15 Nov 2010	36.60	36.60	0.00	0.00	1,038
21 Dec 2012	65.30	65.31	0.01	0.02	1,038
21 Jun 2024	66.00	66.00	0.00	0.00	1,036
19 May 2020	54.64	54.64	0.00	0.00	1,035
03 May 2024	66.00	65.99	-0.01	-0.02	1,035
11 Jul 2017	58.03	58.03	0.00	0.00	1,034
04 Sep 2023	73.75	73.08	-0.67	-0.91	1,033
08 May 2008	36.00	36.00	0.00	0.00	1,026
10 Mar 2015	62.16	62.17	0.01	0.02	1,025
28 Feb 2024	73.38	73.25	-0.13	-0.18	1,024
10 Oct 2014	59.49	59.48	-0.01	-0.02	1,023
17 Apr 2020	54.60	54.60	0.00	0.00	1,021
19 Oct 2010	36.10	36.22	0.02	0.06	1,021
08 Sep 2021	59.00	59.02	0.02	0.03	1,021
27 Feb 2019	63.60	63.60	0.00	0.00	1,020
24 Jan 2011	36.01	36.50	0.95	2.64	1,018
06 Apr 2021	54.11	54.00	-0.11	-0.20	1,018
19 Jul 2019	60.00	60.00	0.00	0.00	1,015
25 Mar 2013	67.03	67.06	0.03	0.04	1,015
03 Feb 2015	62.00	62.00	0.00	0.00	1,013
14 Aug 2009	29.52	29.52	0.00	0.00	1,011
04 Jun 2024	65.24	66.00	0.76	1.16	1,011
04 Dec 2018	64.74	64.74	0.00	0.00	1,010
24 Jun 2015	62.16	62.19	0.04	0.06	1,010
01 Feb 2018	61.31	61.41	0.10	0.16	1,005
25 Jun 2024	65.25	65.19	-0.06	-0.09	1,005
25 Mar 2022	81.78	81.05	-0.73	-0.89	1,001
13 Jun 2017	58.00	58.00	0.00	0.00	1,000
09 Nov 2017	58.10	58.50	0.40	0.69	1,000
29 Jan 2018	61.15	62.78	1.63	2.67	1,000
10 May 2018	63.23	63.24	0.01	0.02	1,000
29 May 2018	64.25	64.28	0.03	0.05	1,000
20 Jul 2018	65.10	65.05	-0.05	-0.08	1,000
01 Nov 2018	64.74	64.75	0.01	0.02	1,000
12 Nov 2018	64.50	64.50	0.00	0.00	1,000
31 Dec 2018	64.25	64.25	0.00	0.00	1,000
22 Feb 2019	63.63	63.50	-0.13	-0.20	1,000
09 Jan 2020	61.00	60.00	-1.00	-1.64	1,000
12 Mar 2020	62.52	62.52	0.00	0.00	1,000
01 May 2020	54.81	54.99	0.18	0.33	1,000
10 Aug 2020	54.99	54.90	-0.09	-0.16	1,000
25 Sep 2020	54.80	54.80	0.00	0.00	1,000
11 Jan 2008	29.50	29.50	0.00	0.00	1,000
10 Apr 2008	35.50	35.47	-0.03	-0.08	1,000
28 Nov 2008	28.50	28.50	0.00	0.00	1,000
23 Mar 2009	28.00	28.00	0.00	0.00	1,000
20 Jul 2009	29.32	29.32	-0.02	-0.07	1,000
21 Jul 2009	29.32	29.32	0.02	0.07	1,000
26 Aug 2009	29.52	29.52	0.00	0.00	1,000
15 Sep 2009	29.55	29.58	0.02	0.07	1,000
24 Nov 2009	30.12	30.15	0.03	0.10	1,000
12 Apr 2010	34.50	34.50	0.50	1.47	1,000
06 Aug 2010	34.00	33.99	-0.02	-0.06	1,000
01 Sep 2010	34.00	34.00	0.00	0.00	1,000
10 Dec 2010	36.35	36.35	0.00	0.00	1,000
31 Dec 2010	36.32	36.32	0.32	0.89	1,000
04 Jan 2011	36.32	36.32	-0.32	-0.88	1,000
05 Jul 2011	42.05	42.11	0.06	0.14	1,000
07 Nov 2011	50.00	50.00	0.00	0.00	1,000
28 Mar 2012	53.01	53.50	0.49	0.92	1,000
05 Dec 2012	65.14	65.14	0.04	0.06	1,000
08 Apr 2013	67.11	67.13	0.02	0.03	1,000
16 May 2013	69.35	69.36	0.01	0.01	1,000
29 May 2013	69.61	69.63	0.02	0.03	1,000
16 Sep 2013	70.02	70.02	0.00	0.00	1,000
12 Jun 2014	69.81	69.78	-0.02	-0.03	1,000
24 Jun 2014	69.39	69.35	-0.03	-0.04	1,000
02 Jul 2014	69.35	69.25	-0.10	-0.14	1,000
17 Jul 2014	68.48	68.45	-0.03	-0.04	1,000
30 Oct 2014	58.00	57.99	-0.01	-0.02	1,000
10 Nov 2014	58.11	58.12	0.00	0.00	1,000
15 Jun 2015	62.55	62.17	-0.40	-0.64	1,000
25 May 2016	53.86	53.80	-0.06	-0.11	1,000
19 Aug 2016	55.70	56.10	0.40	0.72	1,000
27 Jan 2017	58.70	58.75	0.05	0.09	1,000
05 Jul 2021	59.74	59.74	0.00	0.00	1,000
17 Feb 2022	72.98	73.00	0.02	0.03	1,000
11 Oct 2022	78.05	78.39	0.34	0.44	1,000
02 Jul 2012	61.01	61.01	0.00	0.00	999
30 Jan 2023	77.95	77.95	0.00	0.00	994
13 Jan 2010	30.75	30.75	0.05	0.16	993
03 Sep 2013	70.01	70.00	-0.01	-0.01	991
03 Feb 2021	56.99	56.74	-0.25	-0.44	989
13 Jul 2021	59.70	59.73	0.03	0.05	985
30 Jul 2008	43.00	42.91	-0.09	-0.21	982
06 May 2020	54.97	54.98	0.01	0.02	980
29 Dec 2014	61.00	61.50	0.50	0.82	980
07 Oct 2022	78.33	78.40	0.07	0.09	975
12 Dec 2019	59.76	59.80	0.04	0.07	966
12 Jul 2019	62.00	60.00	-2.00	-3.23	960
18 Jan 2023	77.87	77.95	0.08	0.10	960
13 Jun 2019	62.59	62.59	0.00	0.00	958
23 Aug 2006	37.50	37.01	-0.49	-1.31	957
17 Jan 2017	58.75	58.70	-0.05	-0.09	957
29 Apr 2008	35.00	35.00	0.00	0.00	955
07 Sep 2016	57.53	57.53	0.00	0.00	955
15 Jun 2009	29.00	29.00	0.00	0.00	954
21 Dec 2011	50.29	50.32	0.01	0.02	953
15 Oct 2021	62.00	61.54	-0.46	-0.74	953
27 Apr 2020	54.75	54.75	0.00	0.00	952
02 Dec 2005	40.00	40.01	0.01	0.02	950
07 Feb 2007	29.75	30.02	0.27	0.91	950
15 Jun 2010	35.12	35.12	0.13	0.37	950
26 Mar 2013	67.06	67.07	0.01	0.02	950
06 Feb 2024	67.00	66.77	-0.23	-0.34	950
22 Jan 2020	62.00	62.00	0.00	0.00	949
25 Apr 2012	55.10	55.11	0.01	0.02	944
17 Oct 2019	59.19	59.61	0.42	0.71	942
26 Jan 2011	37.50	37.50	1.00	2.74	942
27 Jul 2023	75.40	75.26	-0.14	-0.19	941
20 Jan 2017	58.75	58.75	0.00	0.00	939
11 Jun 2013	70.00	70.00	0.00	0.00	938
14 Dec 2005	40.10	40.10	0.00	0.00	937
05 Apr 2011	40.10	40.10	-0.15	-0.37	937
14 Mar 2017	58.76	58.79	0.03	0.05	935
20 Mar 2024	72.18	72.01	-0.17	-0.24	935
22 Jul 2015	62.31	62.31	0.00	0.00	933
15 May 2017	58.01	58.00	-0.01	-0.02	932
22 Aug 2017	58.02	58.03	0.01	0.02	932
08 Apr 2019	63.01	63.06	0.05	0.08	931
18 Feb 2022	73.00	73.22	0.22	0.30	931
21 Aug 2009	29.52	29.52	0.00	0.00	929
24 May 2017	58.00	58.00	0.00	0.00	926
11 Apr 2018	62.67	62.65	-0.02	-0.03	925
17 Sep 2021	59.05	61.50	2.45	4.15	925
27 Jan 2020	61.99	61.22	-0.77	-1.24	921
03 Sep 2021	59.02	59.03	0.01	0.02	921
21 Oct 2013	70.26	70.26	0.00	0.00	920
14 May 2012	55.79	55.80	0.01	0.02	914
13 Jul 2020	54.95	54.75	-0.20	-0.36	913
08 Jun 2021	56.95	56.95	0.00	0.00	913
03 Oct 2018	64.94	64.94	0.00	0.00	911
03 Jan 2006	40.50	40.52	0.02	0.05	909
02 Aug 2006	37.97	37.90	-0.07	-0.18	909
13 Apr 2017	58.50	58.00	-0.50	-0.85	905
11 Nov 2021	63.00	63.00	0.00	0.00	903
28 Aug 2023	73.78	73.21	-0.57	-0.77	901
13 Aug 2018	65.02	65.02	0.00	0.00	900
19 Dec 2019	59.85	60.00	0.15	0.25	900
05 Mar 2020	62.50	62.50	0.00	0.00	900
02 May 2006	39.25	39.00	-0.25	-0.64	900
26 Jul 2006	37.98	37.97	-0.01	-0.03	900
28 May 2013	69.60	69.61	0.01	0.01	900
03 Mar 2015	62.15	62.16	0.01	0.02	900
20 Dec 2021	68.50	68.25	-0.25	-0.36	900
23 Mar 2022	82.17	81.98	-0.19	-0.23	899
20 Jan 2015	62.01	62.01	0.00	0.00	895
06 Feb 2012	52.02	52.06	0.04	0.08	893
25 Jan 2010	32.52	32.52	0.20	0.62	891
02 Sep 2016	57.50	57.52	0.02	0.03	890
03 Jul 2023	75.51	75.44	-0.07	-0.09	890
16 May 2024	67.03	66.89	-0.14	-0.21	889
15 Dec 2010	36.35	36.35	-0.05	-0.14	888
23 Apr 2019	62.50	62.50	0.00	0.00	887
29 Jul 2015	62.31	62.31	0.00	0.00	886
20 Feb 2024	72.86	71.74	-1.12	-1.54	885
21 Jun 2022	77.99	78.00	0.01	0.01	882
12 Nov 2010	36.60	36.60	0.15	0.41	878
13 Jul 2022	77.89	76.54	-1.35	-1.73	878
26 Jul 2023	75.50	75.40	-0.10	-0.13	876
30 Sep 2020	55.50	55.93	0.43	0.77	875
07 Jan 2014	72.74	72.75	0.00	0.00	874
18 Oct 2023	72.49	71.98	-0.51	-0.70	874
20 Mar 2023	78.30	78.17	-0.13	-0.17	871
27 Oct 2016	58.75	58.75	0.00	0.00	869
02 Dec 2014	59.02	59.20	0.19	0.32	868
21 Nov 2016	58.73	58.72	-0.01	-0.02	866
04 Sep 2009	29.50	29.50	0.01	0.03	865
19 Nov 2021	68.14	68.91	0.77	1.13	865
19 Feb 2018	61.71	61.71	0.00	0.00	864
12 Jan 2009	26.00	26.00	0.00	0.00	864
25 Feb 2019	63.50	63.60	0.10	0.16	860
07 Oct 2019	59.00	59.00	0.00	0.00	858
12 Sep 2013	70.02	70.03	0.01	0.01	853
07 Dec 2022	77.14	77.00	-0.14	-0.18	850
02 Feb 2024	67.00	67.00	0.00	0.00	850
27 Jun 2024	65.06	65.25	0.19	0.29	850
23 Jan 2007	27.50	27.52	0.02	0.07	843
11 Apr 2007	30.93	30.75	-0.18	-0.58	843
06 Sep 2018	64.48	65.00	0.52	0.81	838
05 Jan 2009	26.50	26.50	0.00	0.00	838
20 May 2009	28.00	28.00	0.00	0.00	838
26 Jul 2011	43.00	43.06	0.06	0.14	838
14 Nov 2013	71.66	71.66	0.00	0.00	838
10 Apr 2015	62.02	62.11	0.09	0.14	838
14 Aug 2019	59.88	59.70	-0.18	-0.30	837
02 Nov 2009	30.02	30.02	0.00	0.00	837
25 Aug 2021	59.00	58.90	-0.10	-0.17	837
23 Nov 2020	54.28	54.15	-0.13	-0.24	836
12 Jan 2010	30.75	30.75	0.04	0.13	835
18 May 2005	39.00	38.48	-0.52	-1.33	828
14 Sep 2012	62.93	62.94	0.01	0.02	828
19 Sep 2012	62.95	63.09	0.15	0.24	828
09 Aug 2022	76.94	76.79	-0.15	-0.19	827
26 Oct 2005	39.50	39.50	0.00	0.00	826
04 Aug 2006	37.90	37.70	-0.20	-0.53	826
15 Oct 2010	36.10	36.10	0.06	0.17	825
09 Sep 2009	29.51	29.51	0.00	0.00	824
19 Jan 2015	62.00	62.01	0.01	0.02	821
24 Mar 2015	62.01	62.05	0.04	0.06	821
13 Jun 2013	70.00	69.71	-0.29	-0.41	820
26 Jan 2022	73.95	72.33	-1.62	-2.19	820
14 May 2024	67.00	67.00	0.00	0.00	818
21 Sep 2021	61.50	61.00	-0.50	-0.81	817
03 Nov 2023	72.61	72.59	-0.02	-0.03	817
22 Feb 2023	78.19	78.20	0.01	0.01	814
08 May 2015	62.50	62.50	0.00	0.00	812
23 Sep 2009	29.58	29.58	0.00	0.00	810
27 Aug 2008	41.60	41.59	-0.01	-0.02	808
27 Jul 2005	39.50	39.50	0.00	0.00	803
10 Jul 2017	58.01	58.03	0.02	0.03	802
04 Dec 2019	59.75	59.93	0.18	0.30	800
19 May 2006	38.46	38.00	-0.46	-1.20	800
08 May 2007	30.00	30.00	0.00	0.00	800
13 Jul 2010	35.00	35.00	0.00	0.00	800
08 Sep 2014	61.99	61.90	-0.09	-0.15	800
05 Feb 2015	62.00	62.00	0.00	0.00	800
01 Feb 2022	72.00	72.01	0.01	0.01	800
15 May 2023	77.49	77.49	0.00	0.00	800
16 Jun 2008	36.50	36.50	0.00	0.00	798
31 Jul 2023	75.39	75.02	-0.37	-0.49	797
02 Jun 2008	36.01	36.07	0.06	0.17	794
02 Nov 2012	65.00	65.00	0.01	0.02	791
12 Jan 2017	58.75	58.75	0.00	0.00	786
12 Apr 2021	54.00	54.37	0.37	0.69	783
18 Jul 2023	75.73	75.71	-0.02	-0.03	783
05 Aug 2022	76.82	76.76	-0.06	-0.08	782
16 Jan 2009	26.00	26.00	-0.49	-1.88	781
30 Nov 2022	77.46	77.18	-0.28	-0.36	778
17 Oct 2022	78.09	78.13	0.04	0.05	774
15 Jul 2022	77.08	77.93	0.85	1.10	772
04 Aug 2014	66.74	66.22	-0.73	-1.09	771
09 Nov 2021	62.90	62.92	0.02	0.03	771
28 Aug 2009	29.52	29.52	0.02	0.07	770
03 May 2011	40.17	40.17	0.01	0.02	770
07 Nov 2013	71.57	71.59	0.02	0.03	767
11 Jan 2021	58.00	58.00	0.00	0.00	766
08 Nov 2017	58.10	58.10	0.00	0.00	765
19 Jan 2012	50.46	50.50	0.04	0.08	764
17 Aug 2021	58.94	58.80	-0.14	-0.24	764
09 May 2011	40.30	40.30	0.00	0.00	762
05 May 2006	39.00	38.75	-0.25	-0.64	761
06 Nov 2023	72.59	72.61	0.02	0.03	761
15 Dec 2017	60.10	60.09	-0.01	-0.02	760
25 Mar 2020	57.93	57.00	-0.93	-1.61	754
19 May 2009	28.00	28.00	0.00	0.00	754
03 Jul 2009	29.00	29.00	-100000000.00	0.00	751
12 Apr 2011	40.10	40.10	0.05	0.12	751
17 Nov 2017	58.50	58.50	0.00	0.00	750
05 Oct 2018	64.94	64.94	0.00	0.00	750
13 Nov 2013	71.62	71.66	0.04	0.06	750
29 Jul 2022	77.00	76.95	-0.05	-0.06	750
07 Aug 2012	62.10	62.10	0.00	0.00	741
11 Jul 2016	53.07	53.00	-0.07	-0.13	741
13 Feb 2023	75.26	78.01	2.75	3.65	741
01 Nov 2023	72.34	72.51	0.17	0.24	738
15 Mar 2013	66.98	67.00	0.01	0.02	737
30 Jan 2019	63.65	63.65	0.00	0.00	735
01 Oct 2019	58.51	58.53	0.02	0.03	734
07 Aug 2015	62.31	62.31	0.00	0.00	734
25 Oct 2006	25.38	25.34	-0.04	-0.16	733
02 Mar 2023	78.10	78.16	0.06	0.08	733
17 May 2023	77.12	77.30	0.18	0.23	733
23 Aug 2023	72.51	73.75	1.24	1.71	733
01 May 2013	69.03	69.24	0.96	1.39	731
30 Oct 2008	32.98	32.98	0.00	0.00	730
22 Sep 2016	57.95	58.00	0.00	0.00	728
15 Jul 2010	35.00	35.00	0.00	0.00	727
18 Aug 2023	74.50	74.00	-0.50	-0.67	727
15 Jun 2023	76.50	76.51	0.01	0.01	725
28 Jan 2015	62.02	62.01	-0.02	-0.03	724
09 Aug 2005	39.48	39.48	0.00	0.00	723
27 Jun 2023	75.77	75.91	0.14	0.18	722
01 May 2015	62.34	62.50	0.16	0.26	720
24 Jan 2023	77.99	77.95	-0.04	-0.05	718
19 Oct 2012	63.01	63.01	-0.01	-0.02	717
10 Aug 2015	62.31	62.31	0.00	0.00	717
13 Jul 2017	58.03	58.03	0.00	0.00	716
06 Jun 2014	70.00	69.91	-0.10	-0.14	714
03 Dec 2015	62.50	62.48	-0.02	-0.03	713
21 Apr 2010	34.50	34.50	0.50	1.47	712
20 Aug 2015	62.32	62.33	0.00	0.00	712
10 Feb 2021	56.42	56.98	0.56	0.99	710
21 Dec 2021	68.25	69.00	0.75	1.10	710
23 Dec 2021	68.11	68.50	0.39	0.57	710
16 Mar 2009	28.25	28.25	0.01	0.04	709
11 Aug 2022	76.95	76.81	-0.14	-0.18	709
26 Jul 2019	59.75	59.75	0.00	0.00	707
06 Jan 2021	58.00	58.00	0.00	0.00	707
26 Nov 2018	64.50	64.41	-0.09	-0.14	703
08 Mar 2022	76.00	75.00	-1.00	-1.32	701
24 Jul 2019	59.88	59.58	-0.30	-0.50	700
16 Oct 2013	70.21	70.21	0.00	0.00	700
07 Sep 2022	78.01	78.72	0.71	0.91	700
13 Oct 2022	78.19	78.39	0.20	0.26	700
17 Nov 2020	54.05	54.35	0.30	0.56	697
03 Apr 2017	58.99	58.99	0.00	0.00	696
09 Oct 2017	58.02	58.00	-0.02	-0.03	695
07 Jul 2023	75.98	75.86	-0.12	-0.16	695
04 Jan 2006	40.52	40.70	0.18	0.44	691
20 Mar 2017	59.00	59.00	0.00	0.00	690
14 Jan 2015	62.25	62.00	-0.25	-0.40	690
28 Apr 2023	77.37	77.01	-0.36	-0.47	689
04 Mar 2022	74.98	75.00	0.02	0.03	688
07 Jun 2011	41.57	41.58	0.01	0.02	685
28 Aug 2012	62.32	62.48	0.18	0.29	683
11 Nov 2014	58.12	58.13	0.01	0.02	682
15 Jul 2021	58.55	59.68	1.13	1.93	682
09 May 2024	67.08	66.28	-0.80	-1.19	682
21 Aug 2020	54.75	54.75	0.00	0.00	681
02 Oct 2023	72.58	72.51	-0.07	-0.10	680
14 Jul 2022	76.54	77.08	0.54	0.71	679
30 Aug 2022	77.99	77.95	-0.04	-0.05	679
06 Mar 2009	27.30	27.30	0.71	2.60	678
17 Dec 2010	36.30	36.30	-0.30	-0.83	678
23 Jul 2012	62.03	62.01	-0.02	-0.03	678
29 May 2015	62.53	62.54	0.01	0.02	677
01 Nov 2019	59.40	59.47	0.07	0.12	675
30 Aug 2010	34.00	34.00	0.00	0.00	675
02 Dec 2010	36.31	36.31	-0.05	-0.14	673
22 Dec 2014	60.51	60.54	0.03	0.05	673
10 Jul 2023	75.86	75.90	0.04	0.05	671
08 Nov 2023	72.61	72.60	-0.01	-0.01	670
06 Jul 2021	59.74	59.74	0.00	0.00	667
08 Mar 2013	67.00	67.00	0.00	0.00	666
23 Oct 2008	33.00	32.98	-0.02	-0.06	665
18 May 2020	54.53	54.64	0.11	0.20	664
30 Jan 2024	69.00	69.00	0.00	0.00	664
16 May 2023	77.49	77.12	-0.37	-0.48	662
09 Jun 2008	36.30	36.31	0.01	0.03	661
19 Mar 2015	62.00	62.01	0.01	0.02	661
31 May 2006	39.90	40.01	0.11	0.28	659
26 Mar 2019	63.51	63.52	0.01	0.02	656
15 Apr 2015	62.11	62.11	0.00	0.00	656
06 Jun 2013	69.71	69.85	0.29	0.42	655
17 Jan 2011	36.01	36.01	0.00	0.00	654
05 Mar 2021	55.95	55.50	-0.45	-0.80	653
23 Jun 2023	76.10	76.50	0.40	0.53	652
14 Jul 2011	42.22	42.23	0.03	0.07	651
16 Jan 2020	61.02	61.01	-0.01	-0.02	650
22 Mar 2011	40.00	40.00	0.01	0.02	648
06 Jun 2024	65.24	65.13	-0.11	-0.17	644
27 Mar 2018	62.53	62.66	0.13	0.21	641
12 Jun 2020	54.56	54.50	-0.06	-0.11	639
23 Jul 2021	59.89	59.93	0.04	0.07	639
10 Sep 2018	65.00	64.92	-0.08	-0.12	637
10 Mar 2014	72.02	71.04	-1.90	-2.64	637
14 Sep 2005	38.63	38.63	0.00	0.00	635
18 Oct 2013	70.21	70.26	0.05	0.07	635
28 Nov 2017	59.83	60.00	0.17	0.28	634
07 Nov 2019	59.46	59.46	0.00	0.00	630
29 Mar 2021	54.97	54.15	-0.82	-1.49	629
13 Feb 2019	63.64	63.64	0.00	0.00	625
28 Jan 2010	32.52	32.52	0.15	0.46	625
17 Apr 2012	55.00	55.00	0.00	0.00	625
27 Jan 2014	73.11	73.12	0.02	0.03	624
31 Mar 2022	81.00	80.20	-0.80	-0.99	623
27 Apr 2022	80.35	81.00	0.65	0.81	618
12 Feb 2019	63.65	63.64	-0.01	-0.02	615
15 Jan 2015	62.00	62.00	0.00	0.00	615
13 Nov 2018	64.50	64.50	0.00	0.00	613
27 Oct 2017	58.50	58.10	-0.40	-0.68	612
06 Nov 2013	71.53	71.57	0.04	0.06	612
26 Jun 2024	65.19	65.06	-0.13	-0.20	612
26 Oct 2017	58.06	58.50	0.44	0.76	610
06 Sep 2016	57.53	57.53	0.00	0.00	610
21 Nov 2011	50.05	50.05	0.00	0.00	608
18 Jan 2019	62.75	62.99	0.24	0.38	607
24 May 2019	62.94	62.90	-0.04	-0.06	605
04 Feb 2022	72.03	72.01	-0.02	-0.03	604
02 Jan 2007	27.03	27.06	0.03	0.11	603
17 Jul 2024	64.00	63.01	-0.99	-1.55	603
17 Jul 2020	54.75	54.75	0.00	0.00	601
04 Oct 2005	38.63	38.63	0.00	0.00	600
16 Sep 2010	34.10	34.10	0.00	0.00	600
31 Oct 2012	64.93	65.00	0.00	0.00	600
24 Jul 2013	70.01	71.42	0.00	0.00	600
27 Aug 2013	69.99	70.00	0.00	0.00	600
08 Oct 2014	59.49	59.49	0.00	0.00	600
25 Oct 2016	58.51	58.56	0.05	0.09	600
20 Jul 2020	54.75	54.90	0.15	0.27	598
10 Jun 2011	41.59	42.00	0.42	1.01	597
03 Aug 2023	75.33	75.19	-0.14	-0.19	597
09 Jul 2015	62.30	62.30	0.00	0.00	592
13 Jun 2018	66.00	65.50	-0.50	-0.76	591
24 Jun 2019	62.50	62.50	0.00	0.00	591
01 Dec 2017	60.00	60.00	0.00	0.00	590
25 Jun 2009	29.00	29.00	0.00	0.00	590
04 Sep 2014	62.00	61.99	0.00	0.00	590
26 May 2009	28.00	28.00	0.00	0.00	587
11 Apr 2024	70.10	70.28	0.18	0.26	586
16 Oct 2007	28.45	28.46	0.01	0.04	581
14 Nov 2011	50.01	50.02	0.01	0.02	580
08 Feb 2013	65.50	65.55	0.05	0.08	580
05 May 2010	34.50	34.50	0.00	0.00	576
21 Aug 2012	62.14	62.20	0.06	0.10	576
26 Jan 2023	77.82	77.73	-0.09	-0.12	575
01 Jun 2020	54.99	54.90	-0.09	-0.16	574
08 Feb 2023	77.89	78.00	0.11	0.14	574
08 Jul 2005	39.55	39.55	0.00	0.00	573
04 Feb 2015	62.00	62.00	0.00	0.00	573
04 Oct 2021	60.80	60.50	-0.30	-0.49	572
02 May 2019	63.00	63.00	0.00	0.00	570
23 Feb 2023	78.20	78.04	-0.16	-0.20	570
06 Jun 2008	36.40	36.30	-0.10	-0.28	568
04 May 2009	28.00	28.00	0.00	0.00	568
27 Apr 2011	40.17	40.17	0.01	0.02	568
16 May 2019	62.56	62.56	0.00	0.00	567
14 Oct 2011	49.60	49.60	0.00	0.00	567
27 Jul 2015	62.31	62.31	0.00	0.00	567
13 Jan 2022	70.01	70.25	0.24	0.34	567
07 May 2012	55.43	55.50	0.07	0.13	566
13 Sep 2012	62.90	62.93	0.02	0.03	566
12 Oct 2010	36.00	36.00	0.00	0.00	565
07 Dec 2011	50.11	50.10	0.00	0.00	564
16 Mar 2021	55.62	55.50	-0.12	-0.22	563
25 Jan 2022	72.01	73.95	1.94	2.69	563
04 Sep 2018	64.36	64.48	0.12	0.19	560
04 Apr 2023	77.84	77.83	-0.01	-0.01	560
01 Sep 2006	37.05	37.05	0.00	0.00	559
27 Apr 2023	77.49	77.37	-0.12	-0.15	558
03 May 2019	63.00	63.00	0.00	0.00	555
20 Feb 2009	27.01	27.01	0.00	0.00	555
06 Jun 2022	77.83	77.99	0.16	0.21	554
22 Nov 2023	71.92	71.00	-0.92	-1.28	551
08 May 2017	58.06	58.06	0.00	0.00	550
14 Jun 2006	40.01	40.01	0.00	0.00	550
29 Aug 2006	37.00	37.05	0.05	0.14	550
01 Apr 2011	40.10	40.10	-0.15	-0.37	549
09 Mar 2018	61.96	62.01	0.05	0.08	546
31 May 2023	76.99	76.58	-0.41	-0.53	546
13 Jan 2012	50.36	50.36	0.00	0.00	544
22 Jul 2010	35.00	35.00	0.00	0.00	540
10 Sep 2012	62.76	62.81	0.09	0.14	540
21 Jul 2023	75.50	75.50	0.00	0.00	540
02 Sep 2011	46.54	46.96	0.22	0.47	538
21 May 2019	62.56	62.90	0.34	0.54	537
27 Jan 2010	32.52	32.52	0.01	0.03	537
07 Jun 2017	58.00	58.00	0.00	0.00	533
10 Nov 2021	62.92	63.00	0.08	0.13	533
01 Nov 2021	62.50	62.69	0.19	0.30	532
15 Sep 2008	40.50	40.40	-0.10	-0.25	530
09 Aug 2023	74.50	74.62	0.12	0.16	530
09 Apr 2020	54.50	54.50	0.00	0.00	529
19 Jul 2021	59.68	59.72	0.04	0.07	529
06 Jan 2014	72.61	72.74	0.14	0.19	528
27 May 2011	41.50	41.50	0.02	0.05	527
01 Sep 2020	54.64	54.57	-0.07	-0.13	526
25 Jan 2012	50.52	50.63	0.03	0.06	526
19 Oct 2017	58.02	58.05	0.03	0.05	525
20 Nov 2020	54.13	54.28	0.15	0.28	525
09 Mar 2016	59.75	59.74	-0.01	-0.02	523
03 Feb 2023	77.84	77.94	0.10	0.13	523
23 Jun 2010	35.25	35.25	-0.01	-0.03	522
13 Mar 2017	58.76	58.76	0.00	0.00	520
10 Dec 2019	60.00	60.00	0.00	0.00	520
16 Jul 2020	54.75	54.75	0.00	0.00	520
20 Feb 2013	66.21	66.26	0.01	0.02	520
14 Feb 2012	52.11	52.11	0.00	0.00	519
01 Feb 2024	68.50	67.00	-1.50	-2.19	517
02 Nov 2005	39.50	39.50	0.00	0.00	516
29 Feb 2012	51.99	52.01	0.02	0.04	515
22 Oct 2010	36.23	36.23	0.00	0.00	514
13 Aug 2019	59.98	59.88	-0.10	-0.17	513
27 Jan 2012	51.00	51.00	0.00	0.00	512
28 Oct 2021	62.00	62.30	0.30	0.48	512
24 Feb 2012	51.98	51.99	0.01	0.02	510
04 Nov 2016	58.74	58.74	0.00	0.00	510
26 Feb 2010	37.00	37.00	0.00	0.00	509
06 Sep 2022	77.90	78.01	0.11	0.14	508
03 May 2023	77.49	77.40	-0.09	-0.12	505
01 Sep 2023	73.12	73.75	0.63	0.86	503
04 Jul 2017	58.01	58.02	0.01	0.02	501
14 Nov 2017	58.50	58.50	0.00	0.00	500
14 Feb 2018	61.55	61.63	0.08	0.13	500
28 Feb 2018	61.76	61.90	0.14	0.23	500
12 Apr 2018	62.65	62.70	0.05	0.08	500
08 May 2018	63.23	63.23	0.00	0.00	500
22 Aug 2018	65.01	65.02	0.01	0.02	500
27 Aug 2018	65.00	65.00	0.00	0.00	500
30 Nov 2018	64.66	64.66	0.00	0.00	500
29 Aug 2019	59.48	59.08	-0.40	-0.67	500
28 May 2020	54.99	54.91	-0.08	-0.15	500
31 Jul 2020	54.78	54.75	-0.03	-0.05	500
18 Sep 2020	54.99	54.90	-0.09	-0.16	500
21 Nov 2006	24.00	23.99	-0.01	-0.04	500
03 Aug 2007	28.50	28.48	-0.02	-0.07	500
16 Apr 2008	35.00	34.99	-0.01	-0.03	500
12 Jun 2008	36.32	36.40	0.08	0.22	500
08 Dec 2008	28.00	28.00	0.00	0.00	500
08 Dec 2009	30.45	30.45	0.10	0.33	500
16 Nov 2011	50.02	50.02	0.00	0.00	500
13 Dec 2011	50.20	50.21	0.01	0.02	500
30 Aug 2012	62.51	62.75	0.24	0.38	500
18 Feb 2013	65.61	65.65	0.04	0.06	500
06 Dec 2013	72.10	72.10	0.00	0.00	500
14 Jan 2014	72.77	73.01	0.24	0.33	500
03 Feb 2014	73.01	72.62	-0.39	-0.53	500
05 Mar 2014	72.50	72.50	0.00	0.00	500
17 Jun 2015	62.16	62.15	0.00	0.00	500
31 Dec 2015	61.98	61.94	-0.04	-0.06	500
30 Sep 2016	58.00	57.99	-0.01	-0.02	500
22 Nov 2016	58.72	58.72	0.00	0.00	500
20 Aug 2021	59.00	58.97	-0.03	-0.05	500
02 Nov 2021	62.69	62.00	-0.69	-1.10	500
15 Nov 2021	63.03	63.18	0.15	0.24	500
03 Jan 2022	68.50	68.92	0.42	0.61	500
27 May 2022	77.77	78.00	0.23	0.30	500
10 Aug 2023	74.62	74.60	-0.02	-0.03	500
14 Aug 2023	74.62	74.60	-0.02	-0.03	500
16 Oct 2023	72.50	72.27	-0.23	-0.32	500
24 Jun 2016	53.85	53.85	0.00	0.00	497
24 Dec 2010	36.35	36.35	0.00	0.00	496
07 Mar 2008	29.50	29.50	0.00	0.00	495
05 Oct 2021	60.50	60.54	0.04	0.07	495
22 Jun 2016	53.12	53.85	0.00	0.00	492
26 Jan 2024	69.98	69.20	-0.78	-1.11	491
17 Aug 2011	46.00	46.00	0.00	0.00	487
27 Jan 2011	37.50	37.50	0.01	0.03	485
04 Apr 2013	67.10	67.10	0.00	0.00	484
15 Mar 2006	39.73	39.80	0.07	0.18	483
28 Nov 2013	72.04	72.10	0.06	0.08	481
18 Jun 2010	35.27	35.27	-0.01	-0.03	480
10 Apr 2007	31.00	30.93	-0.07	-0.23	479
28 Dec 2017	60.10	60.10	0.00	0.00	478
17 Jan 2018	60.50	60.47	-0.03	-0.05	478
25 May 2005	40.00	40.00	0.00	0.00	478
24 Feb 2021	54.34	56.00	1.66	3.05	478
05 Sep 2016	57.52	57.53	0.00	0.00	476
24 May 2018	64.25	65.00	0.75	1.17	475
20 Oct 2008	36.00	33.85	-2.15	-5.97	475
03 Feb 2022	72.01	72.03	0.02	0.03	475
27 Dec 2023	69.97	69.99	0.02	0.03	475
12 Sep 2007	28.45	28.02	-0.43	-1.51	474
08 Apr 2020	54.75	54.50	-0.25	-0.46	471
02 Jun 2020	54.90	54.90	0.00	0.00	471
11 Jan 2024	70.00	69.92	-0.08	-0.11	469
25 Aug 2020	54.65	54.65	0.00	0.00	467
06 Apr 2017	58.99	58.50	-0.49	-0.83	466
05 Nov 2008	30.00	30.00	0.00	0.00	464
11 Jan 2010	30.75	30.75	0.01	0.03	464
11 Mar 2015	62.17	62.20	0.03	0.05	462
30 Aug 2023	73.00	73.12	0.12	0.16	461
11 Jan 2018	60.01	60.01	0.00	0.00	458
28 Jun 2012	61.00	61.01	0.00	0.00	458
27 Aug 2012	62.34	62.32	-0.08	-0.13	453
17 Apr 2015	62.11	62.11	0.00	0.00	453
23 Apr 2024	69.00	67.55	-1.45	-2.10	451
10 Jul 2018	65.01	65.10	0.09	0.14	450
23 May 2011	41.00	41.00	0.01	0.02	450
29 Jun 2011	42.03	42.04	0.01	0.02	450
04 Nov 2011	50.00	50.00	0.00	0.00	450
08 Feb 2012	52.10	52.10	0.00	0.00	450
23 Jun 2015	62.16	62.16	0.00	0.00	450
18 Aug 2021	58.80	58.80	0.00	0.00	449
05 Dec 2011	50.06	50.08	0.02	0.04	448
21 Jun 2013	70.00	69.72	0.00	0.00	448
18 Nov 2020	54.35	54.35	0.00	0.00	447
07 Nov 2018	64.74	64.50	-0.24	-0.37	446
10 Jan 2014	72.75	72.77	0.02	0.03	445
16 Jul 2014	68.65	68.48	-0.17	-0.25	445
28 Jun 2016	53.84	53.82	-0.02	-0.04	442
24 Jul 2015	62.31	62.31	0.00	0.00	440
03 Oct 2016	57.99	57.99	0.00	0.00	440
11 Mar 2022	75.00	74.62	-0.38	-0.51	440
07 Feb 2022	72.01	72.01	0.00	0.00	439
28 Nov 2022	76.50	77.00	0.50	0.65	439
28 Mar 2011	40.00	40.00	0.01	0.02	438
13 Dec 2017	61.00	61.00	0.00	0.00	436
01 Dec 2020	54.17	54.34	0.17	0.31	436
11 May 2010	34.50	34.50	-0.01	-0.03	435
14 May 2010	34.50	34.50	0.00	0.00	434
28 Oct 2016	58.75	58.75	0.00	0.00	434
24 May 2024	66.00	66.50	0.50	0.76	430
26 Jan 2010	32.52	32.52	0.13	0.40	427
11 Jun 2012	60.06	60.07	0.00	0.00	427
31 Jan 2011	37.50	37.50	-0.48	-1.26	426
11 Jan 2022	69.08	70.00	0.92	1.33	425
10 Oct 2006	25.39	25.40	0.01	0.04	424
24 Apr 2023	77.98	77.49	-0.49	-0.63	424
11 Nov 2016	58.74	58.74	0.00	0.00	423
18 Aug 2017	58.02	58.02	0.00	0.00	422
11 Oct 2005	38.70	38.75	0.05	0.13	420
05 Sep 2012	62.75	62.76	0.01	0.02	420
16 Mar 2015	62.01	62.01	0.00	0.00	420
10 Nov 2020	54.35	54.35	0.00	0.00	417
23 Dec 2022	77.92	78.19	0.27	0.35	416
29 Apr 2011	40.17	40.17	0.00	0.00	415
11 Jun 2018	64.25	67.50	3.25	5.06	414
22 Apr 2014	70.02	70.00	0.00	0.00	414
02 May 2012	55.27	55.37	0.10	0.18	413
15 Dec 2021	65.31	67.00	1.69	2.59	411
05 Jan 2024	69.50	69.06	-0.44	-0.63	411
12 Nov 2015	62.50	62.50	0.00	0.00	410
04 Apr 2007	31.74	31.00	-0.74	-2.33	407
31 Dec 2021	68.50	68.50	0.00	0.00	402
23 Aug 2017	58.03	58.02	-0.01	-0.02	400
29 May 2007	30.00	29.99	-0.01	-0.03	400
13 Nov 2007	28.76	28.79	0.03	0.10	400
27 Aug 2009	29.52	29.52	-0.02	-0.07	400
22 Sep 2011	48.55	48.57	0.02	0.04	400
17 Sep 2012	62.94	62.95	0.01	0.02	400
13 Feb 2014	72.50	72.50	0.00	0.00	400
11 Apr 2022	79.11	80.69	1.58	2.00	400
17 Jan 2022	70.18	70.50	0.32	0.46	399
16 May 2006	38.46	38.00	-0.46	-1.20	393
04 Apr 2022	78.99	79.86	0.87	1.10	393
03 Aug 2020	54.75	54.89	0.14	0.26	392
23 Mar 2016	57.96	57.44	-0.06	-0.10	392
05 May 2015	62.50	62.50	0.00	0.00	391
01 Jun 2022	77.99	77.85	-0.14	-0.18	386
24 Jan 2013	65.53	65.52	-0.01	-0.02	385
28 Nov 2016	58.69	58.50	-0.19	-0.32	385
26 Oct 2021	62.00	62.00	0.00	0.00	383
03 Dec 2009	30.36	30.36	0.07	0.23	382
06 Dec 2011	50.08	50.11	0.03	0.06	382
12 Apr 2013	67.14	67.17	0.03	0.04	379
21 Dec 2020	54.35	54.30	-0.05	-0.09	376
30 Jan 2007	28.52	28.92	0.40	1.40	376
30 Sep 2022	78.40	78.40	0.00	0.00	376
21 Jun 2012	60.80	60.86	0.05	0.08	375
24 May 2023	77.05	76.55	-0.50	-0.65	373
17 Apr 2024	69.97	69.98	0.01	0.01	373
29 Jun 2017	58.00	58.01	0.01	0.02	371
03 Jul 2008	37.28	37.69	0.41	1.10	371
10 Aug 2017	58.00	58.00	0.00	0.00	370
27 Jun 2013	70.01	69.96	-0.30	-0.43	370
27 Sep 2013	70.05	70.04	0.01	0.01	370
27 Jun 2019	62.40	62.27	-0.13	-0.21	369
13 May 2005	38.21	39.00	0.79	2.07	368
30 Jul 2009	30.00	30.00	0.00	0.00	365
18 Dec 2018	64.41	64.34	-0.07	-0.11	364
09 Nov 2018	64.50	64.50	0.00	0.00	360
28 Dec 2007	29.70	29.69	-0.01	-0.03	360
05 Sep 2008	41.45	41.34	-0.11	-0.27	360
06 May 2021	54.53	54.65	0.12	0.22	360
29 Oct 2021	62.30	62.50	0.20	0.32	360
04 Oct 2022	78.39	78.39	0.00	0.00	359
27 May 2019	62.90	63.00	0.10	0.16	355
18 Sep 2023	72.00	71.48	-0.52	-0.72	355
07 Sep 2020	54.70	54.71	0.01	0.02	352
11 Feb 2020	61.37	61.40	0.03	0.05	351
12 May 2011	40.51	40.51	-0.01	-0.03	351
03 Nov 2020	54.30	54.30	0.00	0.00	350
14 Aug 2007	28.42	28.40	-0.02	-0.07	350
09 Feb 2012	52.10	52.12	0.01	0.02	350
03 Dec 2014	59.20	59.22	0.02	0.03	350
08 Jul 2021	59.75	59.75	0.00	0.00	350
21 Jul 2011	42.41	42.48	0.07	0.16	349
28 Nov 2023	70.21	70.00	-0.21	-0.30	349
17 Mar 2017	58.80	59.00	0.20	0.34	345
13 Sep 2022	78.40	78.35	-0.05	-0.06	345
16 Jan 2018	60.40	60.50	0.10	0.17	343
05 Aug 2008	42.88	42.85	-0.03	-0.07	343
11 May 2023	77.00	77.08	0.08	0.10	343
18 Jul 2019	60.00	60.00	0.00	0.00	342
24 Dec 2021	68.50	68.00	-0.50	-0.73	342
26 Sep 2019	58.50	58.51	0.01	0.02	340
22 May 2024	69.37	66.00	-3.37	-4.86	340
23 Oct 2012	63.00	63.00	0.00	0.00	339
04 Jul 2019	62.15	62.10	-0.05	-0.08	338
04 Dec 2007	30.00	30.00	0.00	0.00	336
28 Sep 2016	58.00	58.00	0.00	0.00	336
23 Mar 2015	62.01	62.01	0.00	0.00	332
23 Jan 2024	70.01	70.00	-0.01	-0.01	332
13 Oct 2009	29.64	29.64	-0.01	-0.03	331
22 Aug 2011	46.00	46.01	0.01	0.02	331
14 Apr 2014	70.99	70.02	-0.99	-1.40	331
26 Jan 2017	58.75	58.70	-0.05	-0.09	331
25 Jul 2019	59.58	59.75	0.17	0.29	330
03 Nov 2016	58.75	58.74	-0.01	-0.02	330
24 May 2011	41.00	41.00	-0.01	-0.02	329
06 Sep 2021	59.03	59.02	-0.01	-0.02	329
16 Apr 2024	69.98	69.97	-0.01	-0.01	329
27 Jun 2016	53.85	53.84	-0.01	-0.02	328
23 Oct 2009	29.68	29.68	0.00	0.00	327
06 Mar 2018	61.90	61.96	0.06	0.10	326
28 Aug 2018	65.00	65.02	0.02	0.03	325
06 May 2022	81.00	78.04	-2.96	-3.65	325
11 Oct 2012	63.47	63.00	-0.48	-0.76	323
26 Feb 2016	59.89	59.75	-0.14	-0.23	323
08 Jul 2019	62.15	62.01	-0.14	-0.23	322
30 Jan 2014	73.12	73.11	0.00	0.00	319
29 Apr 2020	54.75	54.81	0.06	0.11	318
23 Jul 2008	43.05	43.00	-0.05	-0.12	318
29 Jun 2015	62.25	62.25	0.00	0.00	318
14 Sep 2015	62.50	62.50	0.00	0.00	318
29 Oct 2018	64.74	64.74	0.00	0.00	313
03 Jan 2019	64.25	64.00	-0.25	-0.39	312
08 Nov 2011	50.00	50.00	0.00	0.00	312
12 Jan 2023	77.70	77.36	-0.34	-0.44	311
05 Jun 2007	30.00	30.00	0.00	0.00	310
10 Aug 2011	46.00	45.99	-0.01	-0.02	310
27 Mar 2007	31.75	31.74	-0.01	-0.03	309
25 Aug 2023	73.73	73.78	0.05	0.07	309
28 Feb 2011	40.00	40.00	0.00	0.00	308
26 May 2006	38.48	39.90	1.42	3.69	305
16 Nov 2017	58.50	58.50	0.00	0.00	304
27 Jun 2018	65.00	65.00	0.00	0.00	304
19 Oct 2022	78.00	77.90	-0.10	-0.13	301
03 Jan 2023	78.11	78.30	0.19	0.24	301
05 Jul 2018	65.01	65.01	0.00	0.00	300
21 May 2020	54.65	54.88	0.23	0.42	300
02 Oct 2020	55.50	56.00	0.50	0.90	300
26 Oct 2007	28.60	28.55	-0.05	-0.18	300
26 Feb 2009	27.01	27.01	0.00	0.00	300
25 Feb 2010	37.00	37.00	0.00	0.00	300
02 Sep 2010	34.00	34.00	0.00	0.00	300
16 Jan 2013	65.53	65.52	-0.01	-0.02	300
26 Sep 2013	70.03	70.05	0.00	0.00	300
20 Nov 2013	72.01	72.02	0.01	0.01	300
21 Nov 2013	72.02	72.02	0.00	0.00	300
10 Feb 2014	72.50	72.50	0.00	0.00	300
05 May 2014	70.00	70.00	0.00	0.00	300
23 Sep 2015	62.50	62.50	0.00	0.00	300
05 Jan 2016	61.94	61.90	-0.04	-0.06	300
18 Jan 2016	61.85	61.78	-0.07	-0.11	300
28 Jul 2016	55.02	55.05	0.03	0.06	300
22 Aug 2016	56.10	56.50	0.40	0.71	300
27 Oct 2021	62.00	62.00	0.00	0.00	300
08 Dec 2022	77.00	77.00	0.00	0.00	300
10 May 2024	66.28	67.00	0.72	1.09	300
31 Mar 2006	39.96	39.96	0.00	0.00	297
08 Dec 2021	66.09	65.99	-0.10	-0.15	297
09 Jul 2018	65.01	65.01	0.00	0.00	296
18 Apr 2007	30.01	30.00	-0.01	-0.03	296
07 Dec 2010	36.31	36.31	0.00	0.00	295
22 Oct 2020	55.05	55.45	0.40	0.73	290
06 Jun 2011	41.50	41.57	41.57	0.00	288
16 Nov 2023	72.51	72.74	0.23	0.32	288
11 Mar 2014	71.04	72.50	2.40	3.42	285
13 Feb 2012	52.12	52.11	-0.01	-0.02	284
20 Jun 2024	65.99	66.00	0.01	0.02	284
26 May 2020	54.99	54.99	0.00	0.00	281
28 Sep 2007	28.50	28.49	-0.01	-0.04	281
20 Jan 2022	70.47	70.50	0.03	0.04	280
15 Nov 2023	72.66	72.51	-0.15	-0.21	280
23 Jan 2018	60.52	60.93	0.41	0.68	279
29 Nov 2022	77.00	77.46	0.46	0.60	279
12 Nov 2020	54.35	54.35	0.00	0.00	277
19 Jan 2007	27.30	27.50	0.20	0.73	276
15 Feb 2013	65.57	65.61	0.04	0.06	275
07 Feb 2017	58.75	58.70	-0.05	-0.09	274
20 Apr 2012	55.10	55.10	0.00	0.00	274
31 Oct 2016	58.75	58.75	0.00	0.00	273
12 Aug 2020	54.90	54.90	0.00	0.00	271
14 Feb 2007	30.54	30.58	0.04	0.13	271
19 Aug 2011	46.00	46.00	0.00	0.00	271
02 Apr 2009	28.00	28.00	0.01	0.04	270
08 Jan 2010	30.75	30.75	0.05	0.16	270
25 Jul 2017	58.02	58.01	-0.01	-0.02	268
29 Jan 2019	63.60	63.65	0.05	0.08	265
19 Apr 2011	40.17	40.17	0.08	0.20	265
25 Jul 2011	42.50	43.00	0.46	1.08	265
21 Oct 2022	77.80	77.25	-0.55	-0.71	263
29 Mar 2018	62.66	62.65	-0.01	-0.02	262
08 Sep 2023	73.25	73.23	-0.02	-0.03	261
08 Nov 2010	36.60	36.60	0.00	0.00	260
27 Nov 2012	65.07	65.07	0.00	0.00	260
21 Dec 2023	69.96	69.90	-0.06	-0.09	260
10 Mar 2022	75.00	75.00	0.00	0.00	259
12 Oct 2021	61.00	62.00	1.00	1.64	255
14 Oct 2020	55.00	55.00	0.00	0.00	254
21 Apr 2006	39.97	39.93	-0.04	-0.10	254
25 Aug 2022	78.00	78.00	0.00	0.00	252
01 Dec 2016	58.66	58.70	0.00	0.00	251
22 Mar 2021	55.28	55.21	-0.07	-0.13	251
04 Apr 2024	73.00	71.33	-1.67	-2.29	251
05 Dec 2018	64.74	64.74	0.00	0.00	250
11 Jul 2019	62.00	62.00	0.00	0.00	250
06 Nov 2019	59.31	59.46	0.15	0.25	250
31 Dec 2019	61.00	61.00	0.00	0.00	250
30 Aug 2005	39.00	39.00	0.00	0.00	250
18 Jul 2006	38.50	38.50	0.00	0.00	250
06 May 2009	28.00	28.00	0.00	0.00	250
11 Dec 2012	65.18	65.19	0.01	0.02	250
10 Oct 2013	70.15	70.10	-0.15	-0.21	250
13 Dec 2010	36.35	36.35	0.00	0.00	249
14 Oct 2022	78.39	78.09	-0.30	-0.38	248
13 Sep 2006	37.10	37.20	0.10	0.27	247
19 Nov 2010	36.30	36.30	0.20	0.55	247
07 Nov 2023	72.61	72.61	0.00	0.00	246
26 Aug 2019	59.50	59.49	-0.01	-0.02	245
05 Apr 2023	77.83	77.85	0.02	0.03	245
10 Jun 2019	62.54	62.61	0.07	0.11	244
29 Dec 2021	68.00	67.79	-0.21	-0.31	243
27 Sep 2021	60.21	60.85	0.64	1.06	242
06 Jul 2022	77.50	77.41	-0.09	-0.12	242
22 Oct 2018	64.85	64.75	-0.10	-0.15	240
15 Nov 2012	65.00	65.00	0.00	0.00	240
05 Aug 2013	70.01	70.00	0.01	0.01	240
15 Dec 2016	58.78	58.78	-0.87	-1.46	239
02 Jul 2019	62.27	62.26	-0.01	-0.02	238
01 Mar 2024	70.00	70.01	0.01	0.01	236
14 Aug 2018	65.02	65.01	-0.01	-0.02	235
08 Aug 2022	76.76	76.94	0.18	0.23	234
21 Mar 2012	52.60	52.61	0.01	0.02	232
29 Jul 2021	58.82	59.00	0.18	0.31	232
28 Jun 2024	65.25	65.25	0.00	0.00	232
26 Feb 2019	63.60	63.60	0.00	0.00	231
14 Jul 2023	75.95	75.78	-0.17	-0.22	231
07 Feb 2013	65.50	65.50	0.00	0.00	230
24 Mar 2009	28.00	28.00	0.00	0.00	229
22 Nov 2019	59.35	59.48	0.13	0.22	228
19 Dec 2023	70.00	69.98	-0.02	-0.03	228
24 Mar 2017	59.00	59.01	0.01	0.02	226
13 Nov 2020	54.35	54.10	-0.25	-0.46	225
16 Jul 2019	60.00	60.00	0.00	0.00	224
26 Apr 2012	55.11	55.12	0.01	0.02	223
28 Jul 2020	54.75	54.78	0.03	0.05	222
23 Oct 2018	64.75	64.75	0.00	0.00	219
28 Dec 2023	69.99	69.95	-0.04	-0.06	219
05 Aug 2019	59.75	59.74	-0.01	-0.02	218
09 Sep 2011	48.35	47.06	-0.94	-1.96	217
05 Dec 2006	24.29	24.50	0.21	0.86	216
14 Mar 2012	52.57	52.61	0.04	0.08	215
26 Mar 2014	72.00	70.10	-1.90	-2.64	215
28 Dec 2015	61.98	61.98	0.00	0.00	215
05 Nov 2014	58.01	58.05	0.04	0.07	214
25 Jan 2006	40.50	40.23	-0.27	-0.67	213
29 Nov 2010	36.31	36.31	-0.69	-1.86	211
08 Nov 2019	59.46	59.47	0.01	0.02	210
04 Jan 2019	64.00	64.00	0.00	0.00	207
19 Jan 2011	36.01	36.01	0.04	0.11	207
11 Dec 2018	64.74	64.74	0.00	0.00	205
28 Sep 2011	49.01	49.02	0.01	0.02	205
27 Mar 2014	70.10	71.00	0.90	1.28	205
17 Jan 2006	40.51	40.51	0.00	0.00	204
03 Apr 2024	71.20	73.00	1.80	2.53	204
23 Apr 2020	54.75	54.75	0.00	0.00	202
18 Oct 2010	36.10	36.10	0.04	0.11	201
24 Jul 2017	58.02	58.02	0.00	0.00	200
18 Sep 2018	64.94	64.94	0.00	0.00	200
24 Dec 2018	64.06	64.00	-0.06	-0.09	200
03 Apr 2019	63.51	63.01	-0.50	-0.79	200
01 Jul 2019	62.27	62.27	0.00	0.00	200
04 Oct 2019	58.53	59.00	0.47	0.80	200
24 Feb 2006	39.80	39.80	0.00	0.00	200
19 Apr 2006	39.98	39.97	-0.01	-0.03	200
12 May 2008	36.00	36.00	0.00	0.00	200
06 Aug 2008	42.85	42.84	-0.01	-0.02	200
27 Jul 2009	30.00	30.00	0.00	0.00	200
29 Jul 2009	30.00	30.00	0.00	0.00	200
28 Jun 2011	42.02	42.03	0.01	0.02	200
24 Oct 2011	50.00	50.00	0.00	0.00	200
12 Apr 2012	54.00	54.01	0.01	0.02	200
28 Jan 2013	65.52	65.62	0.10	0.15	200
12 Aug 2013	70.00	70.00	0.00	0.00	200
13 Sep 2013	70.03	70.02	-0.01	-0.01	200
08 May 2014	70.00	70.00	0.00	0.00	200
17 Oct 2014	59.48	58.50	-0.98	-1.65	200
20 Oct 2014	58.50	58.49	-0.01	-0.02	200
05 Dec 2014	59.22	59.33	0.11	0.19	200
10 Sep 2015	62.50	62.50	0.00	0.00	200
10 Mar 2016	59.74	59.74	0.00	0.00	200
24 Aug 2016	56.95	57.00	0.49	0.87	200
24 Feb 2022	72.24	72.39	0.15	0.21	200
14 Apr 2023	75.74	77.95	2.21	2.92	200
18 Jul 2024	63.01	63.99	0.98	1.56	200
01 May 2014	69.91	70.00	0.00	0.00	198
30 Jun 2017	58.01	58.01	0.00	0.00	197
08 Dec 2017	60.67	61.00	0.33	0.54	196
26 Aug 2022	78.00	77.93	-0.07	-0.09	196
24 Aug 2018	65.02	65.00	-0.02	-0.03	195
19 Nov 2008	29.99	29.99	-0.01	-0.03	195
02 Feb 2012	52.00	52.02	0.02	0.04	195
30 Jun 2023	75.00	75.51	0.51	0.68	195
18 Aug 2009	29.52	29.52	0.00	0.00	194
09 Feb 2010	35.05	35.05	0.26	0.74	193
10 Jan 2023	77.51	78.00	0.49	0.63	193
20 Jun 2023	76.29	76.28	-0.01	-0.01	193
23 Sep 2020	54.90	54.80	-0.10	-0.18	192
19 Apr 2023	77.99	77.99	0.00	0.00	192
12 Oct 2018	64.90	64.85	-0.05	-0.08	191
15 Jul 2011	42.23	42.24	0.01	0.02	190
25 Feb 2013	67.00	66.50	-0.50	-0.75	190
10 Mar 2017	58.75	58.76	0.01	0.02	189
19 Jan 2017	58.70	58.75	0.05	0.09	189
25 Apr 2007	30.00	30.00	0.00	0.00	187
15 May 2012	55.80	55.87	0.23	0.41	187
29 Aug 2022	77.93	77.99	0.06	0.08	185
24 Nov 2016	58.73	58.71	-0.02	-0.03	184
23 Aug 2010	34.00	34.00	0.00	0.00	182
24 Dec 2009	30.75	30.75	-0.01	-0.03	181
11 May 2021	54.70	54.70	0.00	0.00	181
02 Jan 2014	72.55	72.60	0.05	0.07	180
14 Feb 2024	66.65	66.00	-0.65	-0.98	180
29 Feb 2024	73.25	70.00	-3.25	-4.44	180
23 May 2019	62.90	62.94	0.04	0.06	179
16 Feb 2022	72.50	72.98	0.48	0.66	178
21 Feb 2017	58.75	57.50	-1.25	-2.13	177
04 May 2020	54.99	54.99	0.00	0.00	177
26 Oct 2020	55.45	55.45	0.00	0.00	177
08 Apr 2024	71.21	70.00	-1.21	-1.70	176
10 Feb 2017	58.75	58.70	-0.05	-0.09	174
12 Jun 2007	30.00	29.76	-0.24	-0.80	174
27 Apr 2016	57.40	56.43	-0.97	-1.69	174
22 Dec 2016	58.78	58.78	0.00	0.00	174
06 Apr 2018	62.63	62.65	0.02	0.03	173
16 Aug 2018	65.01	65.00	-0.01	-0.02	171
01 Mar 2023	78.15	78.10	-0.05	-0.06	171
03 Jan 2014	72.60	72.61	0.01	0.01	170
07 Jan 2015	62.00	62.00	0.00	0.00	170
08 Aug 2023	74.62	74.50	-0.12	-0.16	170
27 Sep 2023	72.73	72.75	0.02	0.03	170
04 Mar 2024	70.01	70.01	0.00	0.00	170
23 Aug 2016	56.50	56.95	0.01	0.02	168
27 Jul 2021	59.75	59.00	-0.75	-1.26	168
28 Jun 2023	75.91	75.62	-0.29	-0.38	168
31 Oct 2023	72.09	72.34	0.25	0.35	168
03 Mar 2017	58.75	58.75	0.00	0.00	167
04 Jul 2013	69.75	69.63	-0.14	-0.20	167
14 Dec 2011	50.21	50.26	0.05	0.10	166
25 May 2022	77.92	78.00	0.08	0.10	166
29 Nov 2023	70.00	69.94	-0.06	-0.09	166
22 Jun 2018	65.01	65.01	0.00	0.00	165
14 Dec 2018	64.66	64.41	-0.25	-0.39	165
07 Oct 2011	49.25	49.25	0.00	0.00	165
26 Jul 2021	59.93	59.75	-0.18	-0.30	164
11 May 2017	58.06	58.01	-0.05	-0.09	163
16 Feb 2018	61.71	61.71	0.00	0.00	163
02 Feb 2021	56.95	56.99	0.04	0.07	163
21 Nov 2019	59.35	59.35	0.00	0.00	162
04 Feb 2020	61.29	61.22	-0.07	-0.11	161
21 Mar 2023	78.17	78.17	0.00	0.00	161
06 Oct 2023	72.73	72.50	-0.23	-0.32	161
31 Oct 2017	58.10	58.10	0.00	0.00	160
25 Jan 2018	61.00	61.25	0.25	0.41	160
17 Aug 2020	54.90	54.90	0.00	0.00	160
30 Dec 2010	36.32	36.32	-0.32	-0.88	160
29 Apr 2024	66.24	67.00	0.76	1.15	160
15 Oct 2018	64.85	64.89	0.04	0.06	159
08 Aug 2016	55.25	55.50	0.25	0.45	159
14 Oct 2021	62.00	62.00	0.00	0.00	158
29 Sep 2009	29.58	29.58	0.02	0.07	155
13 Oct 2021	62.00	62.00	0.00	0.00	155
24 Jan 2019	63.91	63.60	-0.31	-0.49	154
16 Jan 2023	78.00	77.91	-0.09	-0.12	154
10 Nov 2011	50.00	50.01	0.01	0.02	152
23 May 2023	77.01	77.05	0.04	0.05	152
12 Dec 2023	69.93	69.80	-0.13	-0.19	152
17 Mar 2020	62.65	62.45	-0.20	-0.32	150
21 Jul 2006	38.50	38.00	-0.50	-1.30	150
08 Aug 2007	28.45	28.44	-0.01	-0.04	150
15 Apr 2009	28.13	28.13	0.00	0.00	150
01 Nov 2010	36.60	36.60	0.00	0.00	150
04 Apr 2011	40.10	40.10	0.15	0.37	150
07 Sep 2011	46.81	46.82	0.01	0.02	150
21 Nov 2014	58.22	58.26	0.04	0.07	150
14 Apr 2015	62.11	62.11	0.00	0.00	150
07 May 2015	62.50	62.50	0.00	0.00	150
22 Jan 2024	69.99	70.01	0.02	0.03	150
17 Apr 2023	77.95	77.99	0.04	0.05	149
07 Aug 2017	58.02	58.00	-0.02	-0.03	147
24 Jul 2023	75.50	75.50	0.00	0.00	146
23 Aug 2018	65.02	65.02	0.00	0.00	145
15 Apr 2020	54.73	54.70	-0.03	-0.05	143
12 Nov 2013	71.61	71.62	0.01	0.01	142
12 Nov 2008	30.00	30.00	0.00	0.00	140
29 Jun 2023	75.62	75.00	-0.62	-0.82	140
02 Apr 2014	71.00	71.00	0.00	0.00	138
08 Aug 2014	65.09	63.50	-1.48	-2.28	137
22 May 2018	64.25	64.25	0.00	0.00	134
26 Feb 2024	73.13	73.38	0.25	0.34	134
06 Nov 2009	30.02	30.02	0.01	0.03	133
19 Sep 2018	64.94	64.94	0.00	0.00	132
21 Nov 2023	71.21	71.92	0.71	1.00	131
04 Jan 2024	69.56	69.50	-0.06	-0.09	131
25 Oct 2018	64.24	64.00	-0.24	-0.37	130
17 Mar 2015	62.01	62.00	-0.01	-0.02	130
06 Jan 2017	58.77	58.80	0.03	0.05	130
07 Sep 2010	34.01	34.01	0.00	0.00	128
06 Apr 2010	34.50	34.50	0.00	0.00	127
13 Feb 2017	58.70	58.73	0.03	0.05	126
19 May 2022	78.00	78.00	0.00	0.00	126
01 Dec 2014	58.82	59.02	0.19	0.32	125
01 Sep 2022	77.95	77.90	-0.05	-0.06	123
11 Aug 2023	74.60	74.62	0.02	0.03	120
14 Jun 2024	65.65	65.00	-0.65	-0.99	120
28 Sep 2012	63.10	63.86	0.00	0.00	119
16 Jan 2024	69.99	69.55	-0.44	-0.63	119
06 Dec 2022	77.19	77.14	-0.05	-0.06	118
26 Jun 2020	54.99	54.99	0.00	0.00	117
20 Jul 2011	42.31	42.41	0.10	0.24	117
31 Dec 2014	61.50	61.52	0.02	0.03	117
31 Jan 2024	69.00	68.50	-0.50	-0.72	117
21 May 2018	64.01	64.25	0.24	0.37	116
26 Apr 2006	39.93	39.79	-0.14	-0.35	116
24 Oct 2018	64.75	64.24	-0.51	-0.79	115
13 May 2013	69.31	69.32	0.01	0.01	115
14 Feb 2017	58.73	58.71	-0.02	-0.03	112
06 Jul 2009	29.00	29.00	-100000000.00	0.00	111
04 Sep 2017	58.02	58.02	0.00	0.00	110
02 Jul 2020	54.99	54.99	0.00	0.00	110
30 Jul 2020	54.78	54.78	0.00	0.00	110
24 May 2006	38.48	38.48	0.00	0.00	110
11 Dec 2014	59.43	59.45	0.02	0.03	110
04 Apr 2018	62.56	62.56	0.00	0.00	109
13 Oct 2023	72.50	72.50	0.00	0.00	109
09 Jan 2012	50.33	50.36	0.02	0.04	108
14 Jul 2020	54.75	54.67	-0.08	-0.15	107
20 Jul 2010	35.00	35.00	0.00	0.00	105
23 Jul 2018	65.05	65.01	-0.04	-0.06	104
10 Oct 2007	28.50	28.50	0.00	0.00	103
15 Feb 2023	78.30	78.20	-0.10	-0.13	103
17 May 2006	38.00	38.46	0.46	1.21	102
29 Mar 2022	81.09	81.00	-0.09	-0.11	102
01 Apr 2022	80.20	78.99	-1.21	-1.51	101
16 May 2017	58.00	58.00	0.00	0.00	100
06 Nov 2017	58.13	58.10	-0.03	-0.05	100
23 Nov 2017	58.50	58.75	0.25	0.43	100
14 Dec 2017	61.00	60.10	-0.90	-1.48	100
19 Apr 2018	62.51	62.51	0.00	0.00	100
21 Jun 2018	65.01	65.01	0.00	0.00	100
10 Jan 2019	64.00	63.99	-0.01	-0.02	100
10 Apr 2019	63.01	63.01	0.00	0.00	100
30 Apr 2019	62.50	63.00	0.50	0.80	100
20 May 2019	62.56	62.56	0.00	0.00	100
31 May 2019	62.90	62.90	0.00	0.00	100
19 Aug 2019	59.50	59.50	0.00	0.00	100
11 May 2020	54.47	54.99	0.52	0.95	100
27 May 2020	54.99	54.99	0.00	0.00	100
30 Jun 2020	54.54	54.99	0.45	0.83	100
15 Oct 2020	55.00	55.00	0.00	0.00	100
03 Aug 2005	39.50	39.52	0.02	0.05	100
29 Mar 2006	39.95	39.96	0.01	0.02	100
04 Jul 2006	39.94	39.50	-0.44	-1.10	100
12 Jul 2006	39.50	39.00	-0.50	-1.27	100
05 Mar 2008	29.50	29.50	0.00	0.00	100
04 Aug 2008	42.91	42.88	-0.03	-0.07	100
07 May 2010	34.50	34.50	0.01	0.03	100
03 Mar 2011	40.00	40.00	0.00	0.00	100
16 Jun 2011	42.01	42.01	0.00	0.00	100
06 Sep 2011	46.80	46.81	0.01	0.02	100
21 May 2012	56.24	56.26	0.01	0.02	100
02 Aug 2012	62.10	62.06	-0.04	-0.06	100
01 Oct 2012	63.86	63.50	0.40	0.63	100
11 Nov 2013	71.60	71.61	0.01	0.01	100
04 Jul 2014	69.25	69.00	-0.25	-0.36	100
24 Feb 2015	62.11	62.12	0.01	0.02	100
29 Sep 2015	62.50	62.50	0.00	0.00	100
08 Mar 2016	59.74	59.75	0.01	0.02	100
23 Apr 2021	54.50	54.65	0.15	0.28	100
17 Dec 2021	69.00	68.50	-0.50	-0.72	100
19 May 2023	77.19	77.01	-0.18	-0.23	100
18 Nov 2008	29.99	29.99	0.01	0.03	99
18 Jan 2024	70.00	70.00	0.00	0.00	99
05 Dec 2017	60.00	59.66	-0.34	-0.57	98
05 Nov 2012	65.00	65.10	0.09	0.14	97
25 Jan 2023	77.95	77.82	-0.13	-0.17	95
18 Mar 2024	73.06	73.06	0.00	0.00	95
10 Sep 2009	29.51	29.51	0.04	0.14	94
28 Aug 2014	63.30	63.40	0.10	0.16	94
06 Mar 2017	58.75	58.75	0.00	0.00	93
12 Aug 2008	42.50	42.49	-0.01	-0.02	93
28 Jul 2010	34.00	34.00	0.00	0.00	93
31 Mar 2009	28.00	28.00	0.00	0.00	91
07 Aug 2020	54.94	54.99	0.05	0.09	90
02 Jun 2006	40.01	40.02	0.01	0.02	90
28 Feb 2012	51.99	51.99	0.00	0.00	90
09 Mar 2021	55.50	55.50	0.00	0.00	90
04 Jan 2023	78.30	78.00	-0.30	-0.38	90
09 Jan 2024	69.11	69.11	0.00	0.00	90
04 May 2010	34.50	34.50	0.00	0.00	89
09 Jul 2019	62.01	62.00	-0.01	-0.02	88
31 Mar 2016	57.44	57.41	-0.02	-0.04	87
16 Feb 2023	78.20	78.08	-0.12	-0.15	87
06 Apr 2016	57.41	57.40	-0.01	-0.02	85
15 Feb 2016	59.99	59.97	0.08	0.13	83
04 Jan 2022	68.92	70.99	2.07	3.00	83
06 Jul 2017	58.03	58.03	0.00	0.00	82
04 Sep 2020	54.67	54.70	0.03	0.05	82
13 Nov 2009	29.75	29.75	0.25	0.84	82
08 Jul 2011	42.11	42.15	0.04	0.10	82
19 Oct 2015	62.50	62.50	0.00	0.00	82
22 Feb 2024	73.40	73.40	0.00	0.00	82
23 Sep 2022	78.40	78.79	0.39	0.50	81
15 May 2018	63.24	64.00	0.76	1.20	80
05 Jun 2018	65.00	64.25	-0.75	-1.15	80
20 May 2014	70.00	70.00	0.00	0.00	80
20 Nov 2014	58.17	58.22	0.05	0.09	80
29 Apr 2015	62.33	62.34	0.01	0.02	80
25 Nov 2022	77.90	76.50	-1.40	-1.80	80
10 Jul 2013	69.75	69.96	0.21	0.30	78
02 Jan 2024	69.67	69.67	0.00	0.00	78
19 Mar 2019	63.52	63.52	0.00	0.00	77
03 Mar 2021	55.95	55.95	0.00	0.00	77
02 Apr 2024	71.20	71.20	0.00	0.00	77
02 May 2011	40.17	40.17	0.00	0.00	76
03 Sep 2012	62.75	62.75	0.00	0.00	76
24 Nov 2022	77.90	77.90	0.00	0.00	76
11 Sep 2017	58.03	58.02	-0.01	-0.02	75
04 Oct 2018	64.94	64.94	0.00	0.00	75
09 Oct 2018	64.94	64.94	0.00	0.00	75
23 Mar 2011	40.00	40.00	-0.01	-0.03	75
08 Apr 2014	71.01	71.00	-0.01	-0.01	75
15 Aug 2014	63.49	63.49	0.00	0.00	75
07 Oct 2014	59.50	59.49	-0.01	-0.02	75
27 Sep 2016	58.00	58.00	0.00	0.00	75
02 Jul 2021	59.74	59.74	0.00	0.00	75
24 Dec 2008	26.50	26.50	0.00	0.00	74
28 Feb 2022	72.98	72.59	-0.39	-0.53	74
09 Apr 2010	34.50	34.50	-0.50	-1.45	73
22 Jul 2013	70.01	70.01	0.00	0.00	73
06 Sep 2013	70.01	70.00	-0.01	-0.01	73
25 Nov 2008	28.48	28.48	-0.03	-0.11	71
19 Aug 2009	29.52	29.52	0.00	0.00	71
15 Jul 2014	68.73	68.65	-0.08	-0.12	71
30 Dec 2021	67.79	68.50	0.71	1.05	71
16 Aug 2019	59.64	59.50	-0.14	-0.23	70
20 Dec 2013	72.53	72.53	0.00	0.00	70
11 Aug 2014	63.50	63.49	-0.01	-0.02	70
07 Oct 2021	60.54	62.00	1.46	2.41	70
18 Jun 2018	65.00	65.01	0.01	0.02	69
10 Jul 2020	54.65	54.95	0.30	0.55	69
21 May 2008	36.20	36.23	0.03	0.08	69
05 Sep 2011	46.96	46.80	0.04	0.09	69
20 May 2015	63.00	62.51	-0.48	-0.76	69
22 Feb 2010	36.57	36.57	0.01	0.03	67
18 May 2021	54.85	54.93	0.08	0.15	67
02 Oct 2017	58.07	58.05	-0.02	-0.03	66
10 Jul 2019	62.00	62.00	0.00	0.00	66
13 Sep 2019	58.34	58.60	0.26	0.45	66
21 Feb 2020	62.50	62.50	0.00	0.00	64
26 Nov 2010	36.31	36.31	0.70	1.93	64
30 Aug 2011	46.51	46.54	0.02	0.04	64
25 Apr 2014	69.76	69.75	0.00	0.00	63
23 Jan 2023	77.99	77.99	0.00	0.00	63
12 Jun 2018	67.50	66.00	-1.50	-2.22	62
26 Sep 2022	78.79	79.00	0.21	0.27	62
01 Jul 2024	65.25	65.25	0.00	0.00	62
16 Aug 2010	34.00	34.00	0.00	0.00	61
05 Dec 2022	76.91	77.19	0.28	0.36	61
06 Feb 2017	58.74	58.75	0.01	0.02	60
17 Jun 2009	29.00	29.00	0.00	0.00	60
09 Oct 2009	29.64	29.64	0.00	0.00	60
11 Apr 2013	67.14	67.14	0.00	0.00	60
14 Mar 2022	74.62	74.93	0.31	0.42	60
28 Mar 2024	71.20	71.20	0.00	0.00	60
10 Jul 2024	64.32	64.32	0.00	0.00	57
14 Oct 2019	59.00	59.13	0.13	0.22	56
03 Sep 2008	41.50	41.45	-0.05	-0.12	56
17 Mar 2010	36.00	36.00	0.00	0.00	55
01 Jun 2010	35.00	35.00	0.00	0.00	55
19 May 2016	53.95	53.91	-0.04	-0.07	55
24 Oct 2017	58.05	58.05	0.00	0.00	54
30 Jul 2010	34.00	34.00	0.00	0.00	54
05 May 2023	77.41	77.49	0.08	0.10	54
06 Jul 2020	54.60	54.95	0.35	0.64	53
25 Nov 2009	30.15	30.15	0.60	1.99	53
14 Jan 2009	26.00	26.00	0.00	0.00	51
10 Jun 2022	77.93	77.99	0.06	0.08	51
31 May 2017	58.01	58.00	-0.01	-0.02	50
03 Apr 2018	62.65	62.56	-0.09	-0.14	50
14 Jan 2020	61.00	61.01	0.01	0.02	50
23 Jul 2020	54.76	54.75	-0.01	-0.02	50
14 Aug 2020	54.90	54.90	0.00	0.00	50
08 Mar 2012	52.50	52.55	0.05	0.10	50
23 Nov 2012	65.06	65.07	0.00	0.00	50
08 Nov 2013	71.59	71.60	0.01	0.01	50
09 Sep 2014	61.90	61.90	0.00	0.00	50
01 Apr 2015	62.01	62.00	-0.01	-0.02	50
03 Jun 2015	62.54	62.54	0.00	0.00	50
22 Jun 2015	62.15	62.16	0.01	0.02	50
21 Sep 2015	62.52	62.50	-0.02	-0.03	50
29 Jan 2016	61.00	61.00	0.00	0.00	50
19 Oct 2016	58.50	58.51	0.00	0.00	50
09 Nov 2016	58.74	58.74	0.00	0.00	50
09 Jul 2021	59.75	59.74	-0.01	-0.02	50
17 Nov 2021	67.02	68.05	1.03	1.54	50
20 Jan 2023	77.95	77.99	0.04	0.05	50
20 Dec 2019	60.00	59.90	-0.10	-0.17	49
03 Jul 2013	69.75	69.75	0.00	0.00	49
16 Apr 2010	34.50	34.50	0.00	0.00	48
01 Jun 2018	64.28	65.00	0.72	1.12	47
15 Dec 2009	30.65	30.65	0.10	0.33	47
12 Aug 2014	63.49	63.49	0.00	0.00	46
04 Jun 2018	65.00	65.00	0.00	0.00	45
30 Dec 2009	30.75	30.75	-0.05	-0.16	45
13 May 2022	80.49	81.00	0.51	0.63	45
08 Dec 2014	59.33	59.40	0.07	0.12	43
15 Aug 2017	58.02	58.03	0.01	0.02	42
10 Jun 2013	70.00	70.00	0.00	0.00	42
07 Jan 2022	70.50	70.00	-0.50	-0.71	42
21 Dec 2018	64.25	64.06	-0.19	-0.30	40
07 Jan 2019	64.00	64.00	0.00	0.00	40
12 Aug 2019	59.86	59.98	0.12	0.20	40
05 May 2016	54.98	54.96	-0.01	-0.02	40
20 Jul 2021	59.72	59.70	-0.02	-0.03	40
08 Nov 2021	62.88	62.90	0.02	0.03	40
18 Dec 2019	59.87	59.85	-0.02	-0.03	39
08 Aug 2017	58.00	58.00	0.00	0.00	38
07 Jul 2021	59.74	59.75	0.01	0.02	38
23 Dec 2016	58.78	58.78	0.00	0.00	37
19 Sep 2006	37.21	37.28	0.07	0.19	36
06 Oct 2006	25.39	25.39	0.00	0.00	36
14 Apr 2022	80.00	80.00	0.00	0.00	36
04 Apr 2019	63.01	63.51	0.50	0.79	35
23 Dec 2013	72.53	72.53	0.00	0.00	35
31 Dec 2013	72.53	72.55	0.02	0.03	35
30 Jan 2015	62.01	62.00	0.00	0.00	35
17 Mar 2022	76.31	78.00	1.69	2.21	35
27 Feb 2024	73.38	73.38	0.00	0.00	35
20 Sep 2017	58.02	58.00	-0.02	-0.03	34
26 Feb 2008	29.52	29.52	0.00	0.00	33
12 Feb 2010	36.00	36.00	0.01	0.03	33
25 Jul 2012	62.04	62.05	0.00	0.00	33
13 Dec 2019	59.80	59.76	-0.04	-0.07	32
10 May 2005	39.94	37.97	-1.97	-4.93	32
05 Oct 2009	29.75	29.75	-0.01	-0.03	32
13 Aug 2010	34.00	34.00	0.00	0.00	32
21 Feb 2019	63.50	63.63	0.13	0.20	31
07 Sep 2017	58.10	58.03	-0.07	-0.12	30
25 Jan 2019	63.60	63.59	-0.01	-0.02	30
12 Mar 2019	63.59	63.59	0.00	0.00	30
15 Jul 2020	54.67	54.75	0.08	0.15	30
01 Oct 2020	55.93	55.50	-0.43	-0.77	30
12 Oct 2009	29.64	29.64	0.00	0.00	30
01 May 2012	55.24	55.27	0.02	0.04	30
04 Jul 2012	61.01	61.02	0.01	0.02	30
18 Nov 2013	72.03	72.01	-0.04	-0.06	30
24 Nov 2014	58.26	58.36	0.10	0.17	30
21 Jan 2016	61.69	61.69	0.00	0.00	30
11 Feb 2016	59.99	59.99	0.00	0.00	30
29 Sep 2016	58.00	58.00	0.00	0.00	30
02 May 2023	77.06	77.49	0.43	0.56	30
21 Aug 2023	74.00	73.97	-0.03	-0.04	30
07 Dec 2023	69.93	69.93	0.00	0.00	30
07 Jul 2020	54.95	54.60	-0.35	-0.64	29
08 Nov 2012	65.10	65.10	0.00	0.00	29
29 Nov 2021	66.87	66.74	-0.13	-0.19	27
10 Mar 2010	37.00	37.00	0.00	0.00	26
14 Sep 2017	58.02	58.02	0.00	0.00	25
22 Apr 2020	54.60	54.75	0.15	0.27	25
15 Jun 2020	54.50	54.99	0.49	0.90	25
03 Jul 2020	54.99	54.60	-0.39	-0.71	25
03 May 2005	39.94	37.83	-2.11	-5.28	25
07 Sep 2009	29.50	29.50	0.00	0.00	25
03 Apr 2014	71.00	71.00	0.00	0.00	25
16 Jan 2017	58.75	58.75	0.00	0.00	25
10 Dec 2021	66.48	68.00	1.52	2.29	25
22 Jul 2022	77.08	77.00	-0.08	-0.10	25
12 Sep 2022	78.00	78.40	0.40	0.51	25
16 Nov 2020	54.10	54.05	-0.05	-0.09	24
20 Jan 2006	40.51	40.50	-0.01	-0.03	24
12 Sep 2018	64.95	64.92	-0.03	-0.05	23
05 Feb 2019	63.64	63.90	0.26	0.41	23
09 Oct 2020	55.49	55.50	0.01	0.02	23
24 Aug 2009	29.52	29.52	0.00	0.00	23
06 Jun 2016	53.48	53.29	-0.19	-0.36	23
10 Aug 2022	76.79	76.95	0.16	0.21	23
16 Jul 2024	64.00	64.00	0.00	0.00	23
01 Sep 2021	58.89	59.49	0.60	1.02	21
24 Aug 2017	58.02	58.03	0.01	0.02	20
07 Dec 2018	64.74	64.74	0.00	0.00	20
01 Mar 2018	61.90	61.90	0.00	0.00	20
28 Apr 2009	28.00	28.00	0.00	0.00	20
30 Sep 2013	70.04	70.05	0.01	0.01	20
22 Nov 2013	72.02	72.02	0.00	0.00	20
18 Mar 2015	62.00	62.00	0.00	0.00	20
14 Oct 2016	58.25	58.26	0.00	0.00	20
07 Nov 2016	58.74	58.74	0.00	0.00	20
16 Dec 2021	67.00	69.00	2.00	2.99	20
03 Nov 2022	76.65	76.65	0.00	0.00	20
20 Oct 2015	62.50	62.50	0.00	0.00	19
24 Jan 2024	70.00	70.00	0.00	0.00	19
12 Jul 2018	65.10	65.10	0.00	0.00	18
17 May 2016	54.00	53.95	-0.05	-0.09	18
03 Oct 2022	78.40	78.39	-0.01	-0.01	18
27 Mar 2023	78.00	78.00	0.00	0.00	18
27 Dec 2018	64.00	64.25	0.25	0.39	17
22 Aug 2007	28.00	28.00	0.00	0.00	17
25 Oct 2017	58.05	58.06	0.01	0.02	16
23 Nov 2018	64.50	64.50	0.00	0.00	16
26 Apr 2023	77.48	77.49	0.01	0.01	16
18 Dec 2017	60.09	60.00	-0.09	-0.15	15
02 Aug 2018	65.02	65.02	0.00	0.00	15
10 Aug 2018	65.02	65.02	0.00	0.00	15
08 Oct 2018	64.94	64.94	0.00	0.00	15
11 Jun 2019	62.61	62.60	-0.01	-0.02	15
07 Feb 2020	61.40	61.40	0.00	0.00	15
04 Aug 2020	54.89	54.90	0.01	0.02	15
10 May 2013	69.31	69.31	0.00	0.00	15
21 Aug 2014	63.41	63.30	-0.10	-0.16	15
11 Mar 2016	59.74	59.72	-0.02	-0.03	15
28 Dec 2021	68.00	68.00	0.00	0.00	15
26 Jun 2023	76.50	75.77	-0.73	-0.95	15
24 Nov 2023	71.11	70.99	-0.12	-0.17	15
11 Jul 2014	68.94	68.73	-0.21	-0.31	14
18 Jul 2014	68.45	68.41	-0.04	-0.06	14
13 Dec 2016	58.69	58.76	0.07	0.12	14
26 May 2023	76.51	76.56	0.05	0.07	14
27 Feb 2014	72.53	72.50	-0.03	-0.04	13
01 Mar 2011	40.00	40.00	0.00	0.00	12
27 Jul 2020	54.76	54.75	-0.01	-0.02	11
07 Oct 2010	36.00	36.00	1.00	2.86	11
13 Nov 2017	58.50	58.50	0.00	0.00	10
02 Jul 2018	65.01	65.01	0.00	0.00	10
13 Jan 2020	60.97	61.00	0.03	0.05	10
06 Feb 2020	61.38	61.40	0.02	0.03	10
18 Feb 2020	61.85	62.50	0.65	1.05	10
31 Oct 2007	28.55	28.55	0.00	0.00	10
27 Oct 2011	50.00	50.00	0.00	0.00	10
13 Apr 2012	54.01	55.00	0.99	1.83	10
20 Oct 2016	58.51	58.51	0.00	0.00	10
30 Jun 2021	57.00	59.74	2.74	4.81	10
12 Apr 2023	76.62	77.90	1.28	1.67	10
23 May 2024	66.00	66.00	0.00	0.00	10
04 May 2022	81.01	81.00	-0.01	-0.01	9
28 Sep 2018	64.94	64.94	0.00	0.00	8
27 Dec 2019	60.82	61.00	0.18	0.30	8
07 Nov 2012	65.10	65.10	0.00	0.00	8
11 Mar 2010	37.00	37.00	-0.01	-0.03	7
07 Mar 2022	75.00	76.00	1.00	1.33	6
31 Mar 2023	77.98	77.95	-0.03	-0.04	6
30 Oct 2019	59.57	59.47	-0.10	-0.17	5
25 Jul 2007	28.50	28.48	-0.02	-0.07	5
16 May 2011	40.55	40.55	0.00	0.00	5
15 Feb 2022	72.44	72.50	0.06	0.08	5
13 Jul 2023	75.99	75.95	-0.04	-0.05	5
12 Dec 2018	64.74	64.66	-0.08	-0.12	4
07 Apr 2017	58.50	58.50	0.00	0.00	3
13 Jul 2015	62.30	62.30	0.00	0.00	2
20 Sep 2021	61.50	61.50	0.00	0.00	2
09 Jul 2020	54.60	54.65	0.05	0.09	1
02 Mar 2009	27.10	27.10	0.15	0.55	1
31 Dec 2020	54.59	58.00	3.41	6.25	1
05 Jul 2022	77.42	77.50	0.08	0.10	1
19 Dec 2022	77.00	77.00	0.00	0.00	1
09 Feb 2017	58.75	58.75	0.00	0.00	0
23 Feb 2017	58.65	58.65	0.00	0.00	0
01 Mar 2017	58.34	58.34	0.00	0.00	0
16 Mar 2017	58.80	58.80	0.00	0.00	0
04 Apr 2017	58.99	58.99	0.00	0.00	0
05 Apr 2017	58.99	58.99	0.00	0.00	0
10 Apr 2017	58.50	58.50	0.00	0.00	0
11 Apr 2017	58.50	58.50	0.00	0.00	0
12 Apr 2017	58.50	58.50	0.00	0.00	0
24 Apr 2017	58.04	58.04	0.00	0.00	0
25 Apr 2017	58.04	58.04	0.00	0.00	0
27 Apr 2017	58.06	58.06	0.00	0.00	0
03 May 2017	58.06	58.06	0.00	0.00	0
09 May 2017	58.06	58.06	0.00	0.00	0
10 May 2017	58.06	58.06	0.00	0.00	0
12 May 2017	58.01	58.01	0.00	0.00	0
17 May 2017	58.00	58.00	0.00	0.00	0
25 May 2017	58.00	58.00	0.00	0.00	0
29 May 2017	58.01	58.01	0.00	0.00	0
01 Jun 2017	58.00	58.00	0.00	0.00	0
06 Jun 2017	58.00	58.00	0.00	0.00	0
16 Jun 2017	58.00	58.00	0.00	0.00	0
21 Jun 2017	58.00	58.00	0.00	0.00	0
22 Jun 2017	58.00	58.00	0.00	0.00	0
23 Jun 2017	58.00	58.00	0.00	0.00	0
27 Jun 2017	58.00	58.00	0.00	0.00	0
28 Jun 2017	58.00	58.00	0.00	0.00	0
12 Jul 2017	58.03	58.03	0.00	0.00	0
20 Jul 2017	58.02	58.02	0.00	0.00	0
21 Jul 2017	58.02	58.02	0.00	0.00	0
28 Jul 2017	58.02	58.02	0.00	0.00	0
31 Jul 2017	58.02	58.02	0.00	0.00	0
03 Aug 2017	58.02	58.02	0.00	0.00	0
16 Aug 2017	58.03	58.03	0.00	0.00	0
28 Aug 2017	58.02	58.02	0.00	0.00	0
29 Aug 2017	58.02	58.02	0.00	0.00	0
01 Sep 2017	58.02	58.02	0.00	0.00	0
08 Sep 2017	58.03	58.03	0.00	0.00	0
18 Sep 2017	58.02	58.02	0.00	0.00	0
22 Sep 2017	58.03	58.03	0.00	0.00	0
26 Sep 2017	58.03	58.03	0.00	0.00	0
27 Sep 2017	58.03	58.03	0.00	0.00	0
06 Oct 2017	58.02	58.02	0.00	0.00	0
11 Oct 2017	58.00	58.00	0.00	0.00	0
12 Oct 2017	58.00	58.00	0.00	0.00	0
17 Oct 2017	58.02	58.02	0.00	0.00	0
30 Oct 2017	58.10	58.10	0.00	0.00	0
01 Nov 2017	58.10	58.10	0.00	0.00	0
02 Nov 2017	58.10	58.10	0.00	0.00	0
07 Nov 2017	58.10	58.10	0.00	0.00	0
10 Nov 2017	58.50	58.50	0.00	0.00	0
15 Nov 2017	58.50	58.50	0.00	0.00	0
27 Nov 2017	59.83	59.83	0.00	0.00	0
29 Nov 2017	60.00	60.00	0.00	0.00	0
30 Nov 2017	60.00	60.00	0.00	0.00	0
21 Dec 2017	60.10	60.10	0.00	0.00	0
22 Dec 2017	60.10	60.10	0.00	0.00	0
27 Dec 2017	60.10	60.10	0.00	0.00	0
29 Dec 2017	60.10	60.10	0.00	0.00	0
09 Jan 2018	60.00	60.00	0.00	0.00	0
22 Jan 2018	60.52	60.52	0.00	0.00	0
31 Jan 2018	61.31	61.31	0.00	0.00	0
02 Feb 2018	61.41	61.41	0.00	0.00	0
05 Feb 2018	61.41	61.41	0.00	0.00	0
06 Feb 2018	61.41	61.41	0.00	0.00	0
21 Feb 2018	61.72	61.72	0.00	0.00	0
27 Feb 2018	61.76	61.76	0.00	0.00	0
02 Mar 2018	61.90	61.90	0.00	0.00	0
05 Mar 2018	61.90	61.90	0.00	0.00	0
07 Mar 2018	61.96	61.96	0.00	0.00	0
08 Mar 2018	61.96	61.96	0.00	0.00	0
23 Mar 2018	62.53	62.53	0.00	0.00	0
26 Mar 2018	62.53	62.53	0.00	0.00	0
28 Mar 2018	62.66	62.66	0.00	0.00	0
09 Apr 2018	62.65	62.65	0.00	0.00	0
13 Apr 2018	62.70	62.70	0.00	0.00	0
17 Apr 2018	62.68	62.68	0.00	0.00	0
26 Apr 2018	62.51	62.51	0.00	0.00	0
30 Apr 2018	63.01	63.01	0.00	0.00	0
01 May 2018	63.01	63.01	0.00	0.00	0
11 May 2018	63.24	63.24	0.00	0.00	0
14 May 2018	63.24	63.24	0.00	0.00	0
16 May 2018	64.00	64.00	0.00	0.00	0
17 May 2018	64.00	64.00	0.00	0.00	0
23 May 2018	64.25	64.25	0.00	0.00	0
28 May 2018	64.25	64.25	0.00	0.00	0
06 Jun 2018	64.25	64.25	0.00	0.00	0
07 Jun 2018	64.25	64.25	0.00	0.00	0
08 Jun 2018	64.25	64.25	0.00	0.00	0
20 Jun 2018	65.01	65.01	0.00	0.00	0
29 Jun 2018	65.01	65.01	0.00	0.00	0
06 Jul 2018	65.01	65.01	0.00	0.00	0
19 Jul 2018	65.10	65.10	0.00	0.00	0
24 Jul 2018	65.01	65.01	0.00	0.00	0
03 Aug 2018	65.02	65.02	0.00	0.00	0
17 Aug 2018	65.00	65.00	0.00	0.00	0
29 Aug 2018	65.02	65.02	0.00	0.00	0
05 Sep 2018	64.48	64.48	0.00	0.00	0
17 Sep 2018	64.94	64.94	0.00	0.00	0
20 Sep 2018	64.94	64.94	0.00	0.00	0
11 Oct 2018	64.90	64.90	0.00	0.00	0
30 Oct 2018	64.74	64.74	0.00	0.00	0
31 Oct 2018	64.74	64.74	0.00	0.00	0
02 Nov 2018	64.75	64.75	0.00	0.00	0
19 Nov 2018	64.50	64.50	0.00	0.00	0
20 Nov 2018	64.50	64.50	0.00	0.00	0
22 Nov 2018	64.50	64.50	0.00	0.00	0
27 Nov 2018	64.41	64.41	0.00	0.00	0
13 Dec 2018	64.66	64.66	0.00	0.00	0
17 Dec 2018	64.41	64.41	0.00	0.00	0
28 Dec 2018	64.25	64.25	0.00	0.00	0
02 Jan 2019	64.25	64.25	0.00	0.00	0
09 Jan 2019	64.00	64.00	0.00	0.00	0
11 Jan 2019	63.99	63.99	0.00	0.00	0
22 Jan 2019	63.91	63.91	0.00	0.00	0
23 Jan 2019	63.91	63.91	0.00	0.00	0
04 Feb 2019	63.64	63.64	0.00	0.00	0
06 Feb 2019	63.90	63.90	0.00	0.00	0
01 Mar 2019	63.60	63.60	0.00	0.00	0
06 Mar 2019	63.60	63.60	0.00	0.00	0
11 Mar 2019	63.59	63.59	0.00	0.00	0
27 Mar 2019	63.52	63.52	0.00	0.00	0
01 Apr 2019	63.57	63.57	0.00	0.00	0
12 Apr 2019	63.00	63.00	0.00	0.00	0
15 Apr 2019	63.00	63.00	0.00	0.00	0
24 Apr 2019	62.50	62.50	0.00	0.00	0
26 Apr 2019	62.50	62.50	0.00	0.00	0
29 Apr 2019	62.50	62.50	0.00	0.00	0
01 May 2019	63.00	63.00	0.00	0.00	0
09 May 2019	63.51	63.51	0.00	0.00	0
17 May 2019	62.56	62.56	0.00	0.00	0
22 May 2019	62.90	62.90	0.00	0.00	0
07 Jun 2019	62.54	62.54	0.00	0.00	0
28 Jun 2019	62.27	62.27	0.00	0.00	0
23 Jul 2019	59.88	59.88	0.00	0.00	0
07 Aug 2019	59.73	59.73	0.00	0.00	0
20 Aug 2019	59.50	59.50	0.00	0.00	0
23 Aug 2019	59.50	59.50	0.00	0.00	0
28 Aug 2019	59.48	59.48	0.00	0.00	0
05 Sep 2019	58.44	58.44	0.00	0.00	0
27 Sep 2019	58.51	58.51	0.00	0.00	0
30 Sep 2019	58.51	58.51	0.00	0.00	0
02 Oct 2019	58.53	58.53	0.00	0.00	0
03 Oct 2019	58.53	58.53	0.00	0.00	0
10 Oct 2019	59.87	59.87	0.00	0.00	0
14 Nov 2019	59.71	59.71	0.00	0.00	0
18 Nov 2019	59.23	59.23	0.00	0.00	0
26 Nov 2019	59.56	59.56	0.00	0.00	0
27 Nov 2019	59.56	59.56	0.00	0.00	0
03 Dec 2019	59.75	59.75	0.00	0.00	0
24 Dec 2019	60.82	60.82	0.00	0.00	0
23 Jan 2020	62.00	62.00	0.00	0.00	0
17 Feb 2020	61.85	61.85	0.00	0.00	0
06 Mar 2020	62.50	62.50	0.00	0.00	0
26 Mar 2020	57.00	57.00	0.00	0.00	0
20 Apr 2020	54.60	54.60	0.00	0.00	0
21 Apr 2020	54.60	54.60	0.00	0.00	0
24 Apr 2020	54.75	54.75	0.00	0.00	0
12 May 2020	54.99	54.99	0.00	0.00	0
13 May 2020	54.99	54.99	0.00	0.00	0
18 Jun 2020	54.88	54.88	0.00	0.00	0
01 Jul 2020	54.99	54.99	0.00	0.00	0
14 Feb 2019	63.64	63.64	0.00	0.00	0
30 Jan 2020	61.26	61.26	0.00	0.00	0
30 Apr 2020	54.81	54.81	0.00	0.00	0
08 Jul 2020	54.60	54.60	0.00	0.00	0
29 Jul 2020	54.78	54.78	0.00	0.00	0
06 Aug 2020	54.94	54.94	0.00	0.00	0
13 Aug 2020	54.90	54.90	0.00	0.00	0
26 Aug 2020	54.65	54.65	0.00	0.00	0
27 Aug 2020	54.65	54.65	0.00	0.00	0
10 Sep 2020	54.72	54.72	0.00	0.00	0
21 Sep 2020	54.90	54.90	0.00	0.00	0
22 Sep 2020	54.90	54.90	0.00	0.00	0
12 Oct 2020	55.50	55.50	0.00	0.00	0
16 Oct 2020	55.00	55.00	0.00	0.00	0
21 Oct 2020	55.05	55.05	0.00	0.00	0
23 Oct 2020	55.45	55.45	0.00	0.00	0
02 Nov 2020	54.30	54.30	0.00	0.00	0
25 Nov 2020	54.04	54.04	0.00	0.00	0
26 Nov 2020	54.04	54.04	0.00	0.00	0
03 Dec 2020	55.45	55.45	0.00	0.00	0
08 Dec 2020	55.49	55.49	0.00	0.00	0
10 Dec 2020	55.44	55.44	0.00	0.00	0
16 Dec 2020	55.54	55.54	0.00	0.00	0
02 May 2005	39.94	39.94	0.00	0.00	0
04 May 2005	37.83	37.83	0.00	0.00	0
05 May 2005	37.83	37.83	0.00	0.00	0
07 May 2005	39.94	39.94	0.00	0.00	0
08 May 2005	39.94	39.94	0.00	0.00	0
09 May 2005	39.94	39.94	0.00	0.00	0
12 May 2005	38.21	38.21	0.00	0.00	0
14 May 2005	39.00	39.00	0.00	0.00	0
15 May 2005	39.00	39.00	0.00	0.00	0
16 May 2005	39.00	39.00	0.00	0.00	0
17 May 2005	39.00	39.00	0.00	0.00	0
19 May 2005	38.48	38.48	0.00	0.00	0
21 May 2005	39.07	39.07	0.00	0.00	0
22 May 2005	39.07	39.07	0.00	0.00	0
23 May 2005	39.07	39.07	0.00	0.00	0
26 May 2005	40.00	40.00	0.00	0.00	0
28 May 2005	39.56	39.56	0.00	0.00	0
29 May 2005	39.56	39.56	0.00	0.00	0
30 May 2005	39.56	39.56	0.00	0.00	0
01 Jun 2005	39.95	39.95	0.00	0.00	0
02 Jun 2005	39.95	39.95	0.00	0.00	0
04 Jun 2005	39.55	39.55	0.00	0.00	0
05 Jun 2005	39.55	39.55	0.00	0.00	0
06 Jun 2005	39.55	39.55	0.00	0.00	0
09 Jun 2005	39.56	39.56	0.00	0.00	0
11 Jun 2005	39.55	39.55	0.00	0.00	0
12 Jun 2005	39.55	39.55	0.00	0.00	0
13 Jun 2005	39.55	39.55	0.00	0.00	0
15 Jun 2005	39.54	39.54	0.00	0.00	0
16 Jun 2005	39.54	39.54	0.00	0.00	0
18 Jun 2005	39.54	39.54	0.00	0.00	0
19 Jun 2005	39.54	39.54	0.00	0.00	0
20 Jun 2005	39.54	39.54	0.00	0.00	0
22 Jun 2005	39.54	39.54	0.00	0.00	0
23 Jun 2005	39.54	39.54	0.00	0.00	0
25 Jun 2005	39.45	39.45	0.00	0.00	0
26 Jun 2005	39.45	39.45	0.00	0.00	0
27 Jun 2005	39.45	39.45	0.00	0.00	0
28 Jun 2005	39.45	39.45	0.00	0.00	0
29 Jun 2005	39.45	39.45	0.00	0.00	0
30 Jun 2005	39.45	39.45	0.00	0.00	0
02 Jul 2005	39.56	39.56	0.00	0.00	0
03 Jul 2005	39.56	39.56	0.00	0.00	0
04 Jul 2005	39.56	39.56	0.00	0.00	0
07 Jul 2005	39.55	39.55	0.00	0.00	0
09 Jul 2005	39.55	39.55	0.00	0.00	0
10 Jul 2005	39.55	39.55	0.00	0.00	0
11 Jul 2005	39.55	39.55	0.00	0.00	0
13 Jul 2005	39.55	39.55	0.00	0.00	0
14 Jul 2005	39.55	39.55	0.00	0.00	0
15 Jul 2005	39.55	39.55	0.00	0.00	0
16 Jul 2005	39.55	39.55	0.00	0.00	0
17 Jul 2005	39.55	39.55	0.00	0.00	0
18 Jul 2005	39.55	39.55	0.00	0.00	0
20 Jul 2005	39.54	39.54	0.00	0.00	0
21 Jul 2005	39.54	39.54	0.00	0.00	0
23 Jul 2005	39.52	39.52	0.00	0.00	0
24 Jul 2005	39.52	39.52	0.00	0.00	0
25 Jul 2005	39.52	39.52	0.00	0.00	0
28 Jul 2005	39.50	39.50	0.00	0.00	0
30 Jul 2005	39.50	39.50	0.00	0.00	0
31 Jul 2005	39.50	39.50	0.00	0.00	0
01 Aug 2005	39.50	39.50	0.00	0.00	0
02 Aug 2005	39.50	39.50	0.00	0.00	0
04 Aug 2005	39.52	39.52	0.00	0.00	0
06 Aug 2005	39.48	39.48	0.00	0.00	0
07 Aug 2005	39.48	39.48	0.00	0.00	0
08 Aug 2005	39.48	39.48	0.00	0.00	0
10 Aug 2005	39.48	39.48	0.00	0.00	0
11 Aug 2005	39.48	39.48	0.00	0.00	0
12 Aug 2005	39.48	39.48	0.00	0.00	0
13 Aug 2005	39.48	39.48	0.00	0.00	0
14 Aug 2005	39.48	39.48	0.00	0.00	0
15 Aug 2005	39.48	39.48	0.00	0.00	0
16 Aug 2005	39.48	39.48	0.00	0.00	0
18 Aug 2005	39.40	39.40	0.00	0.00	0
20 Aug 2005	39.36	39.36	0.00	0.00	0
21 Aug 2005	39.36	39.36	0.00	0.00	0
22 Aug 2005	39.36	39.36	0.00	0.00	0
25 Aug 2005	39.00	39.00	0.00	0.00	0
27 Aug 2005	39.00	39.00	0.00	0.00	0
28 Aug 2005	39.00	39.00	0.00	0.00	0
29 Aug 2005	39.00	39.00	0.00	0.00	0
31 Aug 2005	39.00	39.00	0.00	0.00	0
01 Sep 2005	39.00	39.00	0.00	0.00	0
03 Sep 2005	38.95	38.95	0.00	0.00	0
04 Sep 2005	38.95	38.95	0.00	0.00	0
05 Sep 2005	38.95	38.95	0.00	0.00	0
08 Sep 2005	38.63	38.63	0.00	0.00	0
10 Sep 2005	38.63	38.63	0.00	0.00	0
11 Sep 2005	38.63	38.63	0.00	0.00	0
12 Sep 2005	38.63	38.63	0.00	0.00	0
15 Sep 2005	38.63	38.63	0.00	0.00	0
17 Sep 2005	38.63	38.63	0.00	0.00	0
18 Sep 2005	38.63	38.63	0.00	0.00	0
19 Sep 2005	38.63	38.63	0.00	0.00	0
22 Sep 2005	38.63	38.63	0.00	0.00	0
24 Sep 2005	38.63	38.63	0.00	0.00	0
25 Sep 2005	38.63	38.63	0.00	0.00	0
26 Sep 2005	38.63	38.63	0.00	0.00	0
29 Sep 2005	38.63	38.63	0.00	0.00	0
01 Oct 2005	38.63	38.63	0.00	0.00	0
02 Oct 2005	38.63	38.63	0.00	0.00	0
03 Oct 2005	38.63	38.63	0.00	0.00	0
05 Oct 2005	38.63	38.63	0.00	0.00	0
06 Oct 2005	38.63	38.63	0.00	0.00	0
08 Oct 2005	38.70	38.70	0.00	0.00	0
09 Oct 2005	38.70	38.70	0.00	0.00	0
10 Oct 2005	38.70	38.70	0.00	0.00	0
13 Oct 2005	38.70	38.70	0.00	0.00	0
15 Oct 2005	38.71	38.71	0.00	0.00	0
16 Oct 2005	38.71	38.71	0.00	0.00	0
17 Oct 2005	38.71	38.71	0.00	0.00	0
20 Oct 2005	39.50	39.50	0.00	0.00	0
22 Oct 2005	39.50	39.50	0.00	0.00	0
23 Oct 2005	39.50	39.50	0.00	0.00	0
24 Oct 2005	39.50	39.50	0.00	0.00	0
25 Oct 2005	39.50	39.50	0.00	0.00	0
27 Oct 2005	39.50	39.50	0.00	0.00	0
29 Oct 2005	39.50	39.50	0.00	0.00	0
30 Oct 2005	39.50	39.50	0.00	0.00	0
31 Oct 2005	39.50	39.50	0.00	0.00	0
01 Nov 2005	39.50	39.50	0.00	0.00	0
03 Nov 2005	39.50	39.50	0.00	0.00	0
04 Nov 2005	39.50	39.50	0.00	0.00	0
05 Nov 2005	39.50	39.50	0.00	0.00	0
06 Nov 2005	39.50	39.50	0.00	0.00	0
07 Nov 2005	39.50	39.50	0.00	0.00	0
10 Nov 2005	39.51	39.51	0.00	0.00	0
12 Nov 2005	39.51	39.51	0.00	0.00	0
13 Nov 2005	39.51	39.51	0.00	0.00	0
14 Nov 2005	39.51	39.51	0.00	0.00	0
15 Nov 2005	39.51	39.51	0.00	0.00	0
17 Nov 2005	39.55	39.55	0.00	0.00	0
19 Nov 2005	39.60	39.60	0.00	0.00	0
20 Nov 2005	39.60	39.60	0.00	0.00	0
21 Nov 2005	39.60	39.60	0.00	0.00	0
24 Nov 2005	39.73	39.73	0.00	0.00	0
26 Nov 2005	39.80	39.80	0.00	0.00	0
27 Nov 2005	39.80	39.80	0.00	0.00	0
28 Nov 2005	39.80	39.80	0.00	0.00	0
01 Dec 2005	40.00	40.00	0.00	0.00	0
03 Dec 2005	40.01	40.01	0.00	0.00	0
04 Dec 2005	40.01	40.01	0.00	0.00	0
05 Dec 2005	40.01	40.01	0.00	0.00	0
08 Dec 2005	40.06	40.06	0.00	0.00	0
10 Dec 2005	40.06	40.06	0.00	0.00	0
11 Dec 2005	40.06	40.06	0.00	0.00	0
12 Dec 2005	40.06	40.06	0.00	0.00	0
15 Dec 2005	40.10	40.10	0.00	0.00	0
17 Dec 2005	40.14	40.14	0.00	0.00	0
18 Dec 2005	40.14	40.14	0.00	0.00	0
19 Dec 2005	40.14	40.14	0.00	0.00	0
21 Dec 2005	40.30	40.30	0.00	0.00	0
22 Dec 2005	40.30	40.30	0.00	0.00	0
24 Dec 2005	40.36	40.36	0.00	0.00	0
25 Dec 2005	40.36	40.36	0.00	0.00	0
26 Dec 2005	40.36	40.36	0.00	0.00	0
27 Dec 2005	40.36	40.36	0.00	0.00	0
29 Dec 2005	40.50	40.50	0.00	0.00	0
30 Dec 2005	40.50	40.50	0.00	0.00	0
31 Dec 2005	40.50	40.50	0.00	0.00	0
01 Jan 2006	40.50	40.50	0.00	0.00	0
02 Jan 2006	40.50	40.50	0.00	0.00	0
05 Jan 2006	40.70	40.70	0.00	0.00	0
07 Jan 2006	40.89	40.89	0.00	0.00	0
08 Jan 2006	40.89	40.89	0.00	0.00	0
09 Jan 2006	40.89	40.89	0.00	0.00	0
10 Jan 2006	40.89	40.89	0.00	0.00	0
11 Jan 2006	40.89	40.89	0.00	0.00	0
12 Jan 2006	40.89	40.89	0.00	0.00	0
14 Jan 2006	40.51	40.51	0.00	0.00	0
15 Jan 2006	40.51	40.51	0.00	0.00	0
16 Jan 2006	40.51	40.51	0.00	0.00	0
18 Jan 2006	40.51	40.51	0.00	0.00	0
19 Jan 2006	40.51	40.51	0.00	0.00	0
21 Jan 2006	40.50	40.50	0.00	0.00	0
22 Jan 2006	40.50	40.50	0.00	0.00	0
23 Jan 2006	40.50	40.50	0.00	0.00	0
24 Jan 2006	40.50	40.50	0.00	0.00	0
26 Jan 2006	40.23	40.23	0.00	0.00	0
28 Jan 2006	39.89	39.89	0.00	0.00	0
29 Jan 2006	39.89	39.89	0.00	0.00	0
30 Jan 2006	39.89	39.89	0.00	0.00	0
02 Feb 2006	39.75	39.75	0.00	0.00	0
04 Feb 2006	39.75	39.75	0.00	0.00	0
05 Feb 2006	39.75	39.75	0.00	0.00	0
06 Feb 2006	39.75	39.75	0.00	0.00	0
09 Feb 2006	39.70	39.70	0.00	0.00	0
11 Feb 2006	39.80	39.80	0.00	0.00	0
12 Feb 2006	39.80	39.80	0.00	0.00	0
13 Feb 2006	39.80	39.80	0.00	0.00	0
16 Feb 2006	39.80	39.80	0.00	0.00	0
18 Feb 2006	39.80	39.80	0.00	0.00	0
19 Feb 2006	39.80	39.80	0.00	0.00	0
20 Feb 2006	39.80	39.80	0.00	0.00	0
22 Feb 2006	39.80	39.80	0.00	0.00	0
23 Feb 2006	39.80	39.80	0.00	0.00	0
25 Feb 2006	39.80	39.80	0.00	0.00	0
26 Feb 2006	39.80	39.80	0.00	0.00	0
27 Feb 2006	39.80	39.80	0.00	0.00	0
28 Feb 2006	39.80	39.80	0.00	0.00	0
01 Mar 2006	39.80	39.80	0.00	0.00	0
02 Mar 2006	39.80	39.80	0.00	0.00	0
03 Mar 2006	39.80	39.80	0.00	0.00	0
04 Mar 2006	39.80	39.80	0.00	0.00	0
05 Mar 2006	39.80	39.80	0.00	0.00	0
06 Mar 2006	39.80	39.80	0.00	0.00	0
07 Mar 2006	39.80	39.80	0.00	0.00	0
09 Mar 2006	39.74	39.74	0.00	0.00	0
11 Mar 2006	39.74	39.74	0.00	0.00	0
12 Mar 2006	39.74	39.74	0.00	0.00	0
13 Mar 2006	39.74	39.74	0.00	0.00	0
16 Mar 2006	39.80	39.80	0.00	0.00	0
17 Mar 2006	39.80	39.80	0.00	0.00	0
18 Mar 2006	39.80	39.80	0.00	0.00	0
19 Mar 2006	39.80	39.80	0.00	0.00	0
20 Mar 2006	39.80	39.80	0.00	0.00	0
23 Mar 2006	39.85	39.85	0.00	0.00	0
25 Mar 2006	39.86	39.86	0.00	0.00	0
26 Mar 2006	39.86	39.86	0.00	0.00	0
27 Mar 2006	39.86	39.86	0.00	0.00	0
30 Mar 2006	39.96	39.96	0.00	0.00	0
01 Apr 2006	39.96	39.96	0.00	0.00	0
02 Apr 2006	39.96	39.96	0.00	0.00	0
03 Apr 2006	39.96	39.96	0.00	0.00	0
04 Apr 2006	39.96	39.96	0.00	0.00	0
06 Apr 2006	40.00	40.00	0.00	0.00	0
08 Apr 2006	40.00	40.00	0.00	0.00	0
09 Apr 2006	40.00	40.00	0.00	0.00	0
10 Apr 2006	40.00	40.00	0.00	0.00	0
12 Apr 2006	40.00	40.00	0.00	0.00	0
13 Apr 2006	40.00	40.00	0.00	0.00	0
14 Apr 2006	40.00	40.00	0.00	0.00	0
15 Apr 2006	40.00	40.00	0.00	0.00	0
16 Apr 2006	40.00	40.00	0.00	0.00	0
17 Apr 2006	40.00	40.00	0.00	0.00	0
20 Apr 2006	39.97	39.97	0.00	0.00	0
22 Apr 2006	39.93	39.93	0.00	0.00	0
23 Apr 2006	39.93	39.93	0.00	0.00	0
24 Apr 2006	39.93	39.93	0.00	0.00	0
25 Apr 2006	39.93	39.93	0.00	0.00	0
27 Apr 2006	39.79	39.79	0.00	0.00	0
29 Apr 2006	39.25	39.25	0.00	0.00	0
30 Apr 2006	39.25	39.25	0.00	0.00	0
01 May 2006	39.25	39.25	0.00	0.00	0
03 May 2006	39.00	39.00	0.00	0.00	0
04 May 2006	39.00	39.00	0.00	0.00	0
06 May 2006	38.75	38.75	0.00	0.00	0
07 May 2006	38.75	38.75	0.00	0.00	0
08 May 2006	38.75	38.75	0.00	0.00	0
09 May 2006	38.75	38.75	0.00	0.00	0
11 May 2006	38.48	38.48	0.00	0.00	0
13 May 2006	38.46	38.46	0.00	0.00	0
14 May 2006	38.46	38.46	0.00	0.00	0
15 May 2006	38.46	38.46	0.00	0.00	0
18 May 2006	38.46	38.46	0.00	0.00	0
20 May 2006	38.00	38.00	0.00	0.00	0
21 May 2006	38.00	38.00	0.00	0.00	0
22 May 2006	38.00	38.00	0.00	0.00	0
25 May 2006	38.48	38.48	0.00	0.00	0
27 May 2006	39.90	39.90	0.00	0.00	0
28 May 2006	39.90	39.90	0.00	0.00	0
29 May 2006	39.90	39.90	0.00	0.00	0
30 May 2006	39.90	39.90	0.00	0.00	0
01 Jun 2006	40.01	40.01	0.00	0.00	0
03 Jun 2006	40.02	40.02	0.00	0.00	0
04 Jun 2006	40.02	40.02	0.00	0.00	0
05 Jun 2006	40.02	40.02	0.00	0.00	0
08 Jun 2006	40.25	40.25	0.00	0.00	0
10 Jun 2006	40.02	40.02	0.00	0.00	0
11 Jun 2006	40.02	40.02	0.00	0.00	0
12 Jun 2006	40.02	40.02	0.00	0.00	0
15 Jun 2006	40.01	40.01	0.00	0.00	0
16 Jun 2006	40.01	40.01	0.00	0.00	0
17 Jun 2006	40.01	40.01	0.00	0.00	0
18 Jun 2006	40.01	40.01	0.00	0.00	0
19 Jun 2006	40.01	40.01	0.00	0.00	0
22 Jun 2006	39.97	39.97	0.00	0.00	0
23 Jun 2006	39.97	39.97	0.00	0.00	0
24 Jun 2006	39.97	39.97	0.00	0.00	0
25 Jun 2006	39.97	39.97	0.00	0.00	0
26 Jun 2006	39.97	39.97	0.00	0.00	0
27 Jun 2006	39.97	39.97	0.00	0.00	0
29 Jun 2006	39.94	39.94	0.00	0.00	0
30 Jun 2006	39.94	39.94	0.00	0.00	0
01 Jul 2006	39.94	39.94	0.00	0.00	0
02 Jul 2006	39.94	39.94	0.00	0.00	0
03 Jul 2006	39.94	39.94	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
07 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
13 Jul 2006	39.00	39.00	0.00	0.00	0
15 Jul 2006	38.50	38.50	0.00	0.00	0
16 Jul 2006	38.50	38.50	0.00	0.00	0
17 Jul 2006	38.50	38.50	0.00	0.00	0
19 Jul 2006	38.50	38.50	0.00	0.00	0
20 Jul 2006	38.50	38.50	0.00	0.00	0
22 Jul 2006	38.00	38.00	0.00	0.00	0
23 Jul 2006	38.00	38.00	0.00	0.00	0
24 Jul 2006	38.00	38.00	0.00	0.00	0
27 Jul 2006	37.97	37.97	0.00	0.00	0
28 Jul 2006	37.97	37.97	0.00	0.00	0
29 Jul 2006	37.97	37.97	0.00	0.00	0
30 Jul 2006	37.97	37.97	0.00	0.00	0
31 Jul 2006	37.97	37.97	0.00	0.00	0
01 Aug 2006	37.97	37.97	0.00	0.00	0
03 Aug 2006	37.90	37.90	0.00	0.00	0
05 Aug 2006	37.70	37.70	0.00	0.00	0
06 Aug 2006	37.70	37.70	0.00	0.00	0
07 Aug 2006	37.70	37.70	0.00	0.00	0
08 Aug 2006	37.70	37.70	0.00	0.00	0
09 Aug 2006	37.70	37.70	0.00	0.00	0
10 Aug 2006	37.70	37.70	0.00	0.00	0
11 Aug 2006	37.70	37.70	0.00	0.00	0
12 Aug 2006	37.70	37.70	0.00	0.00	0
13 Aug 2006	37.70	37.70	0.00	0.00	0
14 Aug 2006	37.70	37.70	0.00	0.00	0
15 Aug 2006	37.70	37.70	0.00	0.00	0
17 Aug 2006	37.50	37.50	0.00	0.00	0
18 Aug 2006	37.50	37.50	0.00	0.00	0
19 Aug 2006	37.50	37.50	0.00	0.00	0
20 Aug 2006	37.50	37.50	0.00	0.00	0
21 Aug 2006	37.50	37.50	0.00	0.00	0
22 Aug 2006	37.50	37.50	0.00	0.00	0
24 Aug 2006	37.01	37.01	0.00	0.00	0
26 Aug 2006	37.00	37.00	0.00	0.00	0
27 Aug 2006	37.00	37.00	0.00	0.00	0
28 Aug 2006	37.00	37.00	0.00	0.00	0
31 Aug 2006	37.05	37.05	0.00	0.00	0
02 Sep 2006	37.05	37.05	0.00	0.00	0
03 Sep 2006	37.05	37.05	0.00	0.00	0
04 Sep 2006	37.05	37.05	0.00	0.00	0
06 Sep 2006	37.10	37.10	0.00	0.00	0
07 Sep 2006	37.10	37.10	0.00	0.00	0
08 Sep 2006	37.10	37.10	0.00	0.00	0
09 Sep 2006	37.10	37.10	0.00	0.00	0
10 Sep 2006	37.10	37.10	0.00	0.00	0
11 Sep 2006	37.10	37.10	0.00	0.00	0
12 Sep 2006	37.10	37.10	0.00	0.00	0
14 Sep 2006	37.20	37.20	0.00	0.00	0
16 Sep 2006	37.21	37.21	0.00	0.00	0
17 Sep 2006	37.21	37.21	0.00	0.00	0
18 Sep 2006	37.21	37.21	0.00	0.00	0
20 Sep 2006	37.28	37.28	0.00	0.00	0
21 Sep 2006	37.28	37.28	0.00	0.00	0
23 Sep 2006	38.25	38.25	0.00	0.00	0
24 Sep 2006	38.25	38.25	0.00	0.00	0
25 Sep 2006	25.50	25.50	0.00	0.00	0
26 Sep 2006	25.50	25.50	0.00	0.00	0
28 Sep 2006	25.50	25.50	0.00	0.00	0
30 Sep 2006	25.50	25.50	0.00	0.00	0
01 Oct 2006	25.50	25.50	0.00	0.00	0
02 Oct 2006	25.50	25.50	0.00	0.00	0
05 Oct 2006	25.39	25.39	0.00	0.00	0
07 Oct 2006	25.39	25.39	0.00	0.00	0
08 Oct 2006	25.39	25.39	0.00	0.00	0
09 Oct 2006	25.39	25.39	0.00	0.00	0
11 Oct 2006	25.40	25.40	0.00	0.00	0
12 Oct 2006	25.40	25.40	0.00	0.00	0
13 Oct 2006	25.40	25.40	0.00	0.00	0
14 Oct 2006	25.40	25.40	0.00	0.00	0
15 Oct 2006	25.40	25.40	0.00	0.00	0
16 Oct 2006	25.40	25.40	0.00	0.00	0
19 Oct 2006	25.40	25.40	0.00	0.00	0
21 Oct 2006	25.38	25.38	0.00	0.00	0
22 Oct 2006	25.38	25.38	0.00	0.00	0
23 Oct 2006	25.38	25.38	0.00	0.00	0
24 Oct 2006	25.38	25.38	0.00	0.00	0
26 Oct 2006	25.34	25.34	0.00	0.00	0
28 Oct 2006	25.30	25.30	0.00	0.00	0
29 Oct 2006	25.30	25.30	0.00	0.00	0
30 Oct 2006	25.30	25.30	0.00	0.00	0
31 Oct 2006	25.30	25.30	0.00	0.00	0
01 Nov 2006	25.30	25.30	0.00	0.00	0
02 Nov 2006	25.30	25.30	0.00	0.00	0
04 Nov 2006	24.99	24.99	0.00	0.00	0
05 Nov 2006	24.99	24.99	0.00	0.00	0
06 Nov 2006	24.99	24.99	0.00	0.00	0
09 Nov 2006	24.70	24.70	0.00	0.00	0
11 Nov 2006	24.49	24.49	0.00	0.00	0
12 Nov 2006	24.49	24.49	0.00	0.00	0
13 Nov 2006	24.49	24.49	0.00	0.00	0
14 Nov 2006	24.49	24.49	0.00	0.00	0
16 Nov 2006	24.00	24.00	0.00	0.00	0
18 Nov 2006	24.00	24.00	0.00	0.00	0
19 Nov 2006	24.00	24.00	0.00	0.00	0
20 Nov 2006	24.00	24.00	0.00	0.00	0
23 Nov 2006	24.00	24.00	0.00	0.00	0
25 Nov 2006	24.00	24.00	0.00	0.00	0
26 Nov 2006	24.00	24.00	0.00	0.00	0
27 Nov 2006	24.00	24.00	0.00	0.00	0
30 Nov 2006	24.00	24.00	0.00	0.00	0
02 Dec 2006	24.29	24.29	0.00	0.00	0
03 Dec 2006	24.29	24.29	0.00	0.00	0
04 Dec 2006	24.29	24.29	0.00	0.00	0
07 Dec 2006	24.75	24.75	0.00	0.00	0
09 Dec 2006	25.51	25.51	0.00	0.00	0
10 Dec 2006	25.51	25.51	0.00	0.00	0
11 Dec 2006	25.51	25.51	0.00	0.00	0
12 Dec 2006	25.51	25.51	0.00	0.00	0
13 Dec 2006	25.51	25.51	0.00	0.00	0
14 Dec 2006	25.51	25.51	0.00	0.00	0
16 Dec 2006	26.07	26.07	0.00	0.00	0
17 Dec 2006	26.07	26.07	0.00	0.00	0
18 Dec 2006	26.07	26.07	0.00	0.00	0
19 Dec 2006	26.07	26.07	0.00	0.00	0
21 Dec 2006	26.52	26.52	0.00	0.00	0
23 Dec 2006	26.56	26.56	0.00	0.00	0
24 Dec 2006	26.56	26.56	0.00	0.00	0
25 Dec 2006	26.56	26.56	0.00	0.00	0
26 Dec 2006	26.56	26.56	0.00	0.00	0
27 Dec 2006	26.56	26.56	0.00	0.00	0
28 Dec 2006	26.56	26.56	0.00	0.00	0
30 Dec 2006	27.03	27.03	0.00	0.00	0
31 Dec 2006	27.03	27.03	0.00	0.00	0
01 Jan 2007	27.03	27.03	0.00	0.00	0
03 Jan 2007	27.06	27.06	0.00	0.00	0
04 Jan 2007	27.06	27.06	0.00	0.00	0
05 Jan 2007	27.06	27.06	0.00	0.00	0
06 Jan 2007	27.06	27.06	0.00	0.00	0
07 Jan 2007	27.06	27.06	0.00	0.00	0
08 Jan 2007	27.06	27.06	0.00	0.00	0
10 Jan 2007	27.22	27.22	0.00	0.00	0
11 Jan 2007	27.22	27.22	0.00	0.00	0
13 Jan 2007	27.30	27.30	0.00	0.00	0
14 Jan 2007	27.30	27.30	0.00	0.00	0
15 Jan 2007	27.30	27.30	0.00	0.00	0
16 Jan 2007	27.30	27.30	0.00	0.00	0
17 Jan 2007	27.30	27.30	0.00	0.00	0
18 Jan 2007	27.30	27.30	0.00	0.00	0
20 Jan 2007	27.50	27.50	0.00	0.00	0
21 Jan 2007	27.50	27.50	0.00	0.00	0
22 Jan 2007	27.50	27.50	0.00	0.00	0
25 Jan 2007	28.16	28.16	0.00	0.00	0
27 Jan 2007	28.52	28.52	0.00	0.00	0
28 Jan 2007	28.52	28.52	0.00	0.00	0
29 Jan 2007	28.52	28.52	0.00	0.00	0
01 Feb 2007	29.00	29.00	0.00	0.00	0
03 Feb 2007	29.50	29.50	0.00	0.00	0
04 Feb 2007	29.50	29.50	0.00	0.00	0
05 Feb 2007	29.50	29.50	0.00	0.00	0
08 Feb 2007	30.02	30.02	0.00	0.00	0
10 Feb 2007	30.25	30.25	0.00	0.00	0
11 Feb 2007	30.25	30.25	0.00	0.00	0
12 Feb 2007	30.25	30.25	0.00	0.00	0
15 Feb 2007	30.58	30.58	0.00	0.00	0
17 Feb 2007	31.00	31.00	0.00	0.00	0
18 Feb 2007	31.00	31.00	0.00	0.00	0
19 Feb 2007	31.00	31.00	0.00	0.00	0
20 Feb 2007	31.00	31.00	0.00	0.00	0
22 Feb 2007	32.00	32.00	0.00	0.00	0
24 Feb 2007	32.08	32.08	0.00	0.00	0
25 Feb 2007	32.08	32.08	0.00	0.00	0
26 Feb 2007	32.08	32.08	0.00	0.00	0
01 Mar 2007	32.77	32.77	0.00	0.00	0
03 Mar 2007	33.00	33.00	0.00	0.00	0
04 Mar 2007	33.00	33.00	0.00	0.00	0
05 Mar 2007	33.00	33.00	0.00	0.00	0
08 Mar 2007	34.00	34.00	0.00	0.00	0
10 Mar 2007	34.00	34.00	0.00	0.00	0
11 Mar 2007	34.00	34.00	0.00	0.00	0
12 Mar 2007	34.00	34.00	0.00	0.00	0
13 Mar 2007	34.00	34.00	0.00	0.00	0
15 Mar 2007	33.25	33.25	0.00	0.00	0
17 Mar 2007	32.50	32.50	0.00	0.00	0
18 Mar 2007	32.50	32.50	0.00	0.00	0
19 Mar 2007	32.50	32.50	0.00	0.00	0
21 Mar 2007	32.00	32.00	0.00	0.00	0
22 Mar 2007	32.00	32.00	0.00	0.00	0
24 Mar 2007	31.75	31.75	0.00	0.00	0
25 Mar 2007	31.75	31.75	0.00	0.00	0
26 Mar 2007	31.75	31.75	0.00	0.00	0
28 Mar 2007	31.74	31.74	0.00	0.00	0
29 Mar 2007	31.74	31.74	0.00	0.00	0
30 Mar 2007	31.74	31.74	0.00	0.00	0
31 Mar 2007	31.74	31.74	0.00	0.00	0
01 Apr 2007	31.74	31.74	0.00	0.00	0
02 Apr 2007	31.74	31.74	0.00	0.00	0
03 Apr 2007	31.74	31.74	0.00	0.00	0
05 Apr 2007	31.00	31.00	0.00	0.00	0
06 Apr 2007	31.00	31.00	0.00	0.00	0
07 Apr 2007	31.00	31.00	0.00	0.00	0
08 Apr 2007	31.00	31.00	0.00	0.00	0
09 Apr 2007	31.00	31.00	0.00	0.00	0
12 Apr 2007	30.75	30.75	0.00	0.00	0
14 Apr 2007	29.50	29.50	0.00	0.00	0
15 Apr 2007	29.50	29.50	0.00	0.00	0
16 Apr 2007	29.50	29.50	0.00	0.00	0
19 Apr 2007	30.00	30.00	0.00	0.00	0
21 Apr 2007	30.00	30.00	0.00	0.00	0
22 Apr 2007	30.00	30.00	0.00	0.00	0
23 Apr 2007	30.00	30.00	0.00	0.00	0
26 Apr 2007	30.00	30.00	0.00	0.00	0
28 Apr 2007	30.00	30.00	0.00	0.00	0
29 Apr 2007	30.00	30.00	0.00	0.00	0
30 Apr 2007	30.00	30.00	0.00	0.00	0
02 May 2007	30.00	30.00	0.00	0.00	0
03 May 2007	30.00	30.00	0.00	0.00	0
05 May 2007	30.00	30.00	0.00	0.00	0
06 May 2007	30.00	30.00	0.00	0.00	0
07 May 2007	30.00	30.00	0.00	0.00	0
10 May 2007	30.01	30.01	0.00	0.00	0
12 May 2007	30.01	30.01	0.00	0.00	0
13 May 2007	30.01	30.01	0.00	0.00	0
14 May 2007	30.01	30.01	0.00	0.00	0
17 May 2007	30.00	30.00	0.00	0.00	0
19 May 2007	30.00	30.00	0.00	0.00	0
20 May 2007	30.00	30.00	0.00	0.00	0
21 May 2007	30.00	30.00	0.00	0.00	0
23 May 2007	30.01	30.01	0.00	0.00	0
24 May 2007	30.01	30.01	0.00	0.00	0
26 May 2007	30.00	30.00	0.00	0.00	0
27 May 2007	30.00	30.00	0.00	0.00	0
28 May 2007	30.00	30.00	0.00	0.00	0
30 May 2007	29.99	29.99	0.00	0.00	0
31 May 2007	29.99	29.99	0.00	0.00	0
02 Jun 2007	30.00	30.00	0.00	0.00	0
03 Jun 2007	30.00	30.00	0.00	0.00	0
04 Jun 2007	30.00	30.00	0.00	0.00	0
06 Jun 2007	30.00	30.00	0.00	0.00	0
07 Jun 2007	30.00	30.00	0.00	0.00	0
08 Jun 2007	30.00	30.00	0.00	0.00	0
09 Jun 2007	30.00	30.00	0.00	0.00	0
10 Jun 2007	30.00	30.00	0.00	0.00	0
11 Jun 2007	30.00	30.00	0.00	0.00	0
13 Jun 2007	29.76	29.76	0.00	0.00	0
14 Jun 2007	29.76	29.76	0.00	0.00	0
15 Jun 2007	29.76	29.76	0.00	0.00	0
16 Jun 2007	29.76	29.76	0.00	0.00	0
17 Jun 2007	29.76	29.76	0.00	0.00	0
18 Jun 2007	29.76	29.76	0.00	0.00	0
19 Jun 2007	29.76	29.76	0.00	0.00	0
20 Jun 2007	29.76	29.76	0.00	0.00	0
21 Jun 2007	29.76	29.76	0.00	0.00	0
23 Jun 2007	29.50	29.50	0.00	0.00	0
24 Jun 2007	29.50	29.50	0.00	0.00	0
25 Jun 2007	29.50	29.50	0.00	0.00	0
26 Jun 2007	29.50	29.50	0.00	0.00	0
28 Jun 2007	28.79	28.79	0.00	0.00	0
30 Jun 2007	28.50	28.50	0.00	0.00	0
01 Jul 2007	28.50	28.50	0.00	0.00	0
02 Jul 2007	28.50	28.50	0.00	0.00	0
04 Jul 2007	28.52	28.52	0.00	0.00	0
05 Jul 2007	28.52	28.52	0.00	0.00	0
07 Jul 2007	28.65	28.65	0.00	0.00	0
08 Jul 2007	28.65	28.65	0.00	0.00	0
09 Jul 2007	28.65	28.65	0.00	0.00	0
11 Jul 2007	28.65	28.65	0.00	0.00	0
12 Jul 2007	28.65	28.65	0.00	0.00	0
14 Jul 2007	28.50	28.50	0.00	0.00	0
15 Jul 2007	28.50	28.50	0.00	0.00	0
16 Jul 2007	28.50	28.50	0.00	0.00	0
19 Jul 2007	28.50	28.50	0.00	0.00	0
20 Jul 2007	28.50	28.50	0.00	0.00	0
21 Jul 2007	28.50	28.50	0.00	0.00	0
22 Jul 2007	28.50	28.50	0.00	0.00	0
23 Jul 2007	28.50	28.50	0.00	0.00	0
24 Jul 2007	28.50	28.50	0.00	0.00	0
26 Jul 2007	28.48	28.48	0.00	0.00	0
27 Jul 2007	28.48	28.48	0.00	0.00	0
28 Jul 2007	28.48	28.48	0.00	0.00	0
29 Jul 2007	28.48	28.48	0.00	0.00	0
30 Jul 2007	28.48	28.48	0.00	0.00	0
01 Aug 2007	28.50	28.50	0.00	0.00	0
02 Aug 2007	28.50	28.50	0.00	0.00	0
04 Aug 2007	28.48	28.48	0.00	0.00	0
05 Aug 2007	28.48	28.48	0.00	0.00	0
06 Aug 2007	28.48	28.48	0.00	0.00	0
09 Aug 2007	28.44	28.44	0.00	0.00	0
11 Aug 2007	28.42	28.42	0.00	0.00	0
12 Aug 2007	28.42	28.42	0.00	0.00	0
13 Aug 2007	28.42	28.42	0.00	0.00	0
16 Aug 2007	28.29	28.29	0.00	0.00	0
18 Aug 2007	28.00	28.00	0.00	0.00	0
19 Aug 2007	28.00	28.00	0.00	0.00	0
20 Aug 2007	28.00	28.00	0.00	0.00	0
23 Aug 2007	28.00	28.00	0.00	0.00	0
25 Aug 2007	28.00	28.00	0.00	0.00	0
26 Aug 2007	28.00	28.00	0.00	0.00	0
27 Aug 2007	28.00	28.00	0.00	0.00	0
30 Aug 2007	28.00	28.00	0.00	0.00	0
31 Aug 2007	28.00	28.00	0.00	0.00	0
01 Sep 2007	28.00	28.00	0.00	0.00	0
02 Sep 2007	28.00	28.00	0.00	0.00	0
03 Sep 2007	28.00	28.00	0.00	0.00	0
04 Sep 2007	28.00	28.00	0.00	0.00	0
06 Sep 2007	28.30	28.30	0.00	0.00	0
08 Sep 2007	28.31	28.31	0.00	0.00	0
09 Sep 2007	28.31	28.31	0.00	0.00	0
10 Sep 2007	28.31	28.31	0.00	0.00	0
13 Sep 2007	28.02	28.02	0.00	0.00	0
14 Sep 2007	28.02	28.02	0.00	0.00	0
15 Sep 2007	28.02	28.02	0.00	0.00	0
16 Sep 2007	28.02	28.02	0.00	0.00	0
17 Sep 2007	28.02	28.02	0.00	0.00	0
20 Sep 2007	28.30	28.30	0.00	0.00	0
22 Sep 2007	28.50	28.50	0.00	0.00	0
23 Sep 2007	28.50	28.50	0.00	0.00	0
24 Sep 2007	28.50	28.50	0.00	0.00	0
26 Sep 2007	28.50	28.50	0.00	0.00	0
27 Sep 2007	28.50	28.50	0.00	0.00	0
29 Sep 2007	28.49	28.49	0.00	0.00	0
30 Sep 2007	28.49	28.49	0.00	0.00	0
01 Oct 2007	28.49	28.49	0.00	0.00	0
03 Oct 2007	28.49	28.49	0.00	0.00	0
04 Oct 2007	28.49	28.49	0.00	0.00	0
06 Oct 2007	28.51	28.51	0.00	0.00	0
07 Oct 2007	28.51	28.51	0.00	0.00	0
08 Oct 2007	28.51	28.51	0.00	0.00	0
11 Oct 2007	28.50	28.50	0.00	0.00	0
13 Oct 2007	28.45	28.45	0.00	0.00	0
14 Oct 2007	28.45	28.45	0.00	0.00	0
15 Oct 2007	28.45	28.45	0.00	0.00	0
18 Oct 2007	28.45	28.45	0.00	0.00	0
20 Oct 2007	28.45	28.45	0.00	0.00	0
21 Oct 2007	28.45	28.45	0.00	0.00	0
22 Oct 2007	28.45	28.45	0.00	0.00	0
25 Oct 2007	28.60	28.60	0.00	0.00	0
27 Oct 2007	28.55	28.55	0.00	0.00	0
28 Oct 2007	28.55	28.55	0.00	0.00	0
29 Oct 2007	28.55	28.55	0.00	0.00	0
01 Nov 2007	28.55	28.55	0.00	0.00	0
03 Nov 2007	28.75	28.75	0.00	0.00	0
04 Nov 2007	28.75	28.75	0.00	0.00	0
05 Nov 2007	28.75	28.75	0.00	0.00	0
08 Nov 2007	28.76	28.76	0.00	0.00	0
09 Nov 2007	28.76	28.76	0.00	0.00	0
10 Nov 2007	28.76	28.76	0.00	0.00	0
11 Nov 2007	28.76	28.76	0.00	0.00	0
12 Nov 2007	28.76	28.76	0.00	0.00	0
15 Nov 2007	29.00	29.00	0.00	0.00	0
17 Nov 2007	29.00	29.00	0.00	0.00	0
18 Nov 2007	29.00	29.00	0.00	0.00	0
19 Nov 2007	29.00	29.00	0.00	0.00	0
21 Nov 2007	29.00	29.00	0.00	0.00	0
22 Nov 2007	29.00	29.00	0.00	0.00	0
24 Nov 2007	29.26	29.26	0.00	0.00	0
25 Nov 2007	29.26	29.26	0.00	0.00	0
26 Nov 2007	29.26	29.26	0.00	0.00	0
29 Nov 2007	29.65	29.65	0.00	0.00	0
01 Dec 2007	30.00	30.00	0.00	0.00	0
02 Dec 2007	30.00	30.00	0.00	0.00	0
03 Dec 2007	30.00	30.00	0.00	0.00	0
05 Dec 2007	30.00	30.00	0.00	0.00	0
06 Dec 2007	30.00	30.00	0.00	0.00	0
08 Dec 2007	29.99	29.99	0.00	0.00	0
09 Dec 2007	29.99	29.99	0.00	0.00	0
10 Dec 2007	29.99	29.99	0.00	0.00	0
13 Dec 2007	29.97	29.97	0.00	0.00	0
15 Dec 2007	29.75	29.75	0.00	0.00	0
16 Dec 2007	29.75	29.75	0.00	0.00	0
17 Dec 2007	29.75	29.75	0.00	0.00	0
20 Dec 2007	29.75	29.75	0.00	0.00	0
22 Dec 2007	29.70	29.70	0.00	0.00	0
23 Dec 2007	29.70	29.70	0.00	0.00	0
24 Dec 2007	29.70	29.70	0.00	0.00	0
25 Dec 2007	29.70	29.70	0.00	0.00	0
26 Dec 2007	29.70	29.70	0.00	0.00	0
27 Dec 2007	29.70	29.70	0.00	0.00	0
29 Dec 2007	29.69	29.69	0.00	0.00	0
30 Dec 2007	29.69	29.69	0.00	0.00	0
31 Dec 2007	29.69	29.69	0.00	0.00	0
01 Jan 2008	29.69	29.69	0.00	0.00	0
03 Jan 2008	29.49	29.49	0.00	0.00	0
05 Jan 2008	29.49	29.49	0.00	0.00	0
06 Jan 2008	29.49	29.49	0.00	0.00	0
07 Jan 2008	29.49	29.49	0.00	0.00	0
09 Jan 2008	29.50	29.50	0.00	0.00	0
10 Jan 2008	29.50	29.50	0.00	0.00	0
12 Jan 2008	29.50	29.50	0.00	0.00	0
13 Jan 2008	29.50	29.50	0.00	0.00	0
14 Jan 2008	29.50	29.50	0.00	0.00	0
17 Jan 2008	29.51	29.51	0.00	0.00	0
19 Jan 2008	29.55	29.55	0.00	0.00	0
20 Jan 2008	29.55	29.55	0.00	0.00	0
21 Jan 2008	29.55	29.55	0.00	0.00	0
24 Jan 2008	30.00	30.00	0.00	0.00	0
26 Jan 2008	30.00	30.00	0.00	0.00	0
27 Jan 2008	30.00	30.00	0.00	0.00	0
28 Jan 2008	30.00	30.00	0.00	0.00	0
29 Jan 2008	30.00	30.00	0.00	0.00	0
30 Jan 2008	30.00	30.00	0.00	0.00	0
31 Jan 2008	30.00	30.00	0.00	0.00	0
01 Feb 2008	30.00	30.00	0.00	0.00	0
02 Feb 2008	30.00	30.00	0.00	0.00	0
03 Feb 2008	30.00	30.00	0.00	0.00	0
04 Feb 2008	30.00	30.00	0.00	0.00	0
05 Feb 2008	30.00	30.00	0.00	0.00	0
06 Feb 2008	30.00	30.00	0.00	0.00	0
07 Feb 2008	30.00	30.00	0.00	0.00	0
08 Feb 2008	30.00	30.00	0.00	0.00	0
09 Feb 2008	30.00	30.00	0.00	0.00	0
10 Feb 2008	30.00	30.00	0.00	0.00	0
11 Feb 2008	30.00	30.00	0.00	0.00	0
14 Feb 2008	29.80	29.80	0.00	0.00	0
16 Feb 2008	29.74	29.74	0.00	0.00	0
17 Feb 2008	29.74	29.74	0.00	0.00	0
18 Feb 2008	29.74	29.74	0.00	0.00	0
21 Feb 2008	29.50	29.50	0.00	0.00	0
23 Feb 2008	29.52	29.52	0.00	0.00	0
24 Feb 2008	29.52	29.52	0.00	0.00	0
25 Feb 2008	29.52	29.52	0.00	0.00	0
28 Feb 2008	29.53	29.53	0.00	0.00	0
01 Mar 2008	29.50	29.50	0.00	0.00	0
02 Mar 2008	29.50	29.50	0.00	0.00	0
03 Mar 2008	29.50	29.50	0.00	0.00	0
06 Mar 2008	29.50	29.50	0.00	0.00	0
08 Mar 2008	29.50	29.50	0.00	0.00	0
09 Mar 2008	29.50	29.50	0.00	0.00	0
10 Mar 2008	29.50	29.50	0.00	0.00	0
13 Mar 2008	29.50	29.50	0.00	0.00	0
15 Mar 2008	29.50	29.50	0.00	0.00	0
16 Mar 2008	29.50	29.50	0.00	0.00	0
17 Mar 2008	29.50	29.50	0.00	0.00	0
19 Mar 2008	30.00	30.00	0.00	0.00	0
20 Mar 2008	30.00	30.00	0.00	0.00	0
21 Mar 2008	30.00	30.00	0.00	0.00	0
22 Mar 2008	30.00	30.00	0.00	0.00	0
23 Mar 2008	30.00	30.00	0.00	0.00	0
24 Mar 2008	30.00	30.00	0.00	0.00	0
27 Mar 2008	30.11	30.11	0.00	0.00	0
29 Mar 2008	30.31	30.31	0.00	0.00	0
30 Mar 2008	30.31	30.31	0.00	0.00	0
31 Mar 2008	30.31	30.31	0.00	0.00	0
02 Apr 2008	32.08	32.08	0.00	0.00	0
05 Apr 2008	35.00	35.00	0.00	0.00	0
06 Apr 2008	35.00	35.00	0.00	0.00	0
09 Apr 2008	35.50	35.50	0.00	0.00	0
12 Apr 2008	35.38	35.38	0.00	0.00	0
13 Apr 2008	35.38	35.38	0.00	0.00	0
19 Apr 2008	35.00	35.00	0.00	0.00	0
20 Apr 2008	35.00	35.00	0.00	0.00	0
21 Apr 2008	35.00	35.00	0.00	0.00	0
26 Apr 2008	34.99	34.99	0.00	0.00	0
27 Apr 2008	34.99	34.99	0.00	0.00	0
03 May 2008	36.00	36.00	0.00	0.00	0
04 May 2008	36.00	36.00	0.00	0.00	0
05 May 2008	36.00	36.00	0.00	0.00	0
10 May 2008	36.00	36.00	0.00	0.00	0
11 May 2008	36.00	36.00	0.00	0.00	0
17 May 2008	36.20	36.20	0.00	0.00	0
18 May 2008	36.20	36.20	0.00	0.00	0
22 May 2008	36.23	36.23	0.00	0.00	0
24 May 2008	36.00	36.00	0.00	0.00	0
25 May 2008	36.00	36.00	0.00	0.00	0
29 May 2008	36.01	36.01	0.00	0.00	0
30 May 2008	36.01	36.01	0.00	0.00	0
31 May 2008	36.01	36.01	0.00	0.00	0
01 Jun 2008	36.01	36.01	0.00	0.00	0
07 Jun 2008	36.30	36.30	0.00	0.00	0
08 Jun 2008	36.30	36.30	0.00	0.00	0
10 Jun 2008	36.31	36.31	0.00	0.00	0
14 Jun 2008	36.50	36.50	0.00	0.00	0
15 Jun 2008	36.50	36.50	0.00	0.00	0
19 Jun 2008	36.55	36.55	0.00	0.00	0
21 Jun 2008	36.60	36.60	0.00	0.00	0
22 Jun 2008	36.60	36.60	0.00	0.00	0
25 Jun 2008	36.66	36.66	0.00	0.00	0
28 Jun 2008	37.21	37.21	0.00	0.00	0
29 Jun 2008	37.21	37.21	0.00	0.00	0
02 Jul 2008	37.28	37.28	0.00	0.00	0
04 Jul 2008	37.69	37.69	0.00	0.00	0
05 Jul 2008	37.69	37.69	0.00	0.00	0
06 Jul 2008	37.69	37.69	0.00	0.00	0
10 Jul 2008	38.17	38.17	0.00	0.00	0
11 Jul 2008	38.17	38.17	0.00	0.00	0
12 Jul 2008	38.17	38.17	0.00	0.00	0
13 Jul 2008	38.17	38.17	0.00	0.00	0
19 Jul 2008	42.75	42.75	0.00	0.00	0
20 Jul 2008	42.75	42.75	0.00	0.00	0
24 Jul 2008	43.00	43.00	0.00	0.00	0
25 Jul 2008	43.00	43.00	0.00	0.00	0
26 Jul 2008	43.00	43.00	0.00	0.00	0
27 Jul 2008	43.00	43.00	0.00	0.00	0
28 Jul 2008	43.00	43.00	0.00	0.00	0
29 Jul 2008	43.00	43.00	0.00	0.00	0
31 Jul 2008	42.91	42.91	0.00	0.00	0
01 Aug 2008	42.91	42.91	0.00	0.00	0
02 Aug 2008	42.91	42.91	0.00	0.00	0
03 Aug 2008	42.91	42.91	0.00	0.00	0
09 Aug 2008	42.50	42.50	0.00	0.00	0
10 Aug 2008	42.50	42.50	0.00	0.00	0
11 Aug 2008	42.50	42.50	0.00	0.00	0
13 Aug 2008	42.49	42.49	0.00	0.00	0
14 Aug 2008	42.49	42.49	0.00	0.00	0
15 Aug 2008	42.49	42.49	0.00	0.00	0
18 Aug 2008	42.49	42.49	0.00	0.00	0
19 Aug 2008	42.49	42.49	0.00	0.00	0
20 Aug 2008	42.49	42.49	0.00	0.00	0
21 Aug 2008	42.49	42.49	0.00	0.00	0
28 Aug 2008	41.59	41.59	0.00	0.00	0
04 Sep 2008	41.45	41.45	0.00	0.00	0
08 Sep 2008	41.34	41.34	0.00	0.00	0
10 Sep 2008	41.27	41.27	0.00	0.00	0
11 Sep 2008	41.27	41.27	0.00	0.00	0
16 Sep 2008	40.40	40.40	0.00	0.00	0
17 Sep 2008	40.40	40.40	0.00	0.00	0
18 Sep 2008	40.40	40.40	0.00	0.00	0
19 Sep 2008	40.40	40.40	0.00	0.00	0
22 Sep 2008	40.40	40.40	0.00	0.00	0
24 Sep 2008	39.99	39.99	0.00	0.00	0
25 Sep 2008	39.99	39.99	0.00	0.00	0
29 Sep 2008	39.35	39.35	0.00	0.00	0
01 Oct 2008	38.75	38.75	0.00	0.00	0
02 Oct 2008	38.75	38.75	0.00	0.00	0
03 Oct 2008	38.75	38.75	0.00	0.00	0
07 Oct 2008	36.00	36.00	0.00	0.00	0
08 Oct 2008	36.00	36.00	0.00	0.00	0
09 Oct 2008	36.00	36.00	0.00	0.00	0
10 Oct 2008	36.00	36.00	0.00	0.00	0
13 Oct 2008	36.00	36.00	0.00	0.00	0
14 Oct 2008	36.00	36.00	0.00	0.00	0
15 Oct 2008	36.00	36.00	0.00	0.00	0
16 Oct 2008	36.00	36.00	0.00	0.00	0
17 Oct 2008	36.00	36.00	0.00	0.00	0
24 Oct 2008	32.98	32.98	0.00	0.00	0
27 Oct 2008	32.98	32.98	0.00	0.00	0
29 Oct 2008	32.98	32.98	0.00	0.00	0
06 Nov 2008	30.00	30.00	0.00	0.00	0
10 Nov 2008	30.00	30.00	0.00	0.00	0
11 Nov 2008	30.00	30.00	0.00	0.00	0
13 Nov 2008	30.00	30.00	0.00	0.00	0
14 Nov 2008	30.00	30.00	0.00	0.00	0
24 Nov 2008	28.48	28.48	0.00	0.00	0
03 Dec 2008	28.00	28.00	0.00	0.00	0
04 Dec 2008	28.00	28.00	0.00	0.00	0
05 Dec 2008	28.00	28.00	0.00	0.00	0
09 Dec 2008	28.00	28.00	0.00	0.00	0
10 Dec 2008	28.00	28.00	0.00	0.00	0
12 Dec 2008	28.00	28.00	0.00	0.00	0
15 Dec 2008	28.00	28.00	0.00	0.00	0
16 Dec 2008	28.00	28.00	0.00	0.00	0
17 Dec 2008	28.00	28.00	0.00	0.00	0
18 Dec 2008	28.00	28.00	0.00	0.00	0
19 Dec 2008	28.00	28.00	0.00	0.00	0
22 Dec 2008	28.00	28.00	0.00	0.00	0
29 Dec 2008	26.50	26.50	0.00	0.00	0
15 Jan 2009	26.00	26.00	0.00	0.00	0
20 Jan 2009	25.52	25.52	0.00	0.00	0
23 Jan 2009	25.53	25.53	0.00	0.00	0
26 Jan 2009	25.53	25.53	0.00	0.00	0
28 Jan 2009	25.65	25.65	0.00	0.00	0
03 Feb 2009	25.83	25.83	0.00	0.00	0
09 Feb 2009	26.05	26.05	0.00	0.00	0
11 Feb 2009	26.05	26.05	0.00	0.00	0
12 Feb 2009	26.05	26.05	0.00	0.00	0
13 Feb 2009	26.05	26.05	0.00	0.00	0
18 Feb 2009	26.05	26.05	0.00	0.00	0
25 Feb 2009	27.01	27.01	0.00	0.00	0
03 Mar 2009	27.10	27.10	0.00	0.00	0
10 Mar 2009	28.01	28.01	0.00	0.00	0
11 Mar 2009	28.01	28.01	0.00	0.00	0
17 Mar 2009	28.25	28.25	0.00	0.00	0
26 Mar 2009	28.00	28.00	0.00	0.00	0
03 Apr 2009	28.00	28.00	0.00	0.00	0
16 Apr 2009	28.13	28.13	0.00	0.00	0
20 Apr 2009	28.13	28.13	0.00	0.00	0
24 Apr 2009	28.00	28.00	0.00	0.00	0
27 Apr 2009	28.00	28.00	0.00	0.00	0
30 Apr 2009	28.00	28.00	0.00	0.00	0
05 May 2009	28.00	28.00	0.00	0.00	0
07 May 2009	28.00	28.00	0.00	0.00	0
15 May 2009	28.00	28.00	0.00	0.00	0
18 May 2009	28.00	28.00	0.00	0.00	0
21 May 2009	28.00	28.00	0.00	0.00	0
22 May 2009	28.00	28.00	0.00	0.00	0
25 May 2009	28.00	28.00	0.00	0.00	0
27 May 2009	28.00	28.00	0.00	0.00	0
29 May 2009	28.50	28.50	0.00	0.00	0
01 Jun 2009	28.50	28.50	0.00	0.00	0
03 Jun 2009	28.52	28.52	0.00	0.00	0
05 Jun 2009	29.00	29.00	0.00	0.00	0
08 Jun 2009	29.00	29.00	0.00	0.00	0
09 Jun 2009	29.00	29.00	0.00	0.00	0
10 Jun 2009	29.00	29.00	0.00	0.00	0
12 Jun 2009	29.00	29.00	0.00	0.00	0
16 Jun 2009	29.00	29.00	0.00	0.00	0
23 Jun 2009	29.00	29.00	0.00	0.00	0
24 Jun 2009	29.00	29.00	0.00	0.00	0
29 Jun 2009	29.00	29.00	0.00	0.00	0
02 Jul 2009	29.00	29.00	0.00	0.00	0
07 Jul 2009	29.00	29.00	0.00	0.00	0
08 Jul 2009	29.00	29.00	0.00	0.00	0
13 Jul 2009	29.05	29.05	0.00	0.00	0
17 Jul 2009	29.32	29.32	0.00	0.00	0
22 Jul 2009	29.32	29.32	0.00	0.00	0
03 Aug 2009	30.00	30.00	0.00	0.00	0
06 Aug 2009	29.52	29.52	0.00	0.00	0
07 Aug 2009	29.52	29.52	0.00	0.00	0
10 Aug 2009	29.52	29.52	0.00	0.00	0
11 Aug 2009	29.52	29.52	0.00	0.00	0
13 Aug 2009	29.52	29.52	0.00	0.00	0
17 Aug 2009	29.52	29.52	0.00	0.00	0
20 Aug 2009	29.52	29.52	0.00	0.00	0
25 Aug 2009	29.52	29.52	0.00	0.00	0
01 Sep 2009	29.52	29.52	0.00	0.00	0
03 Sep 2009	29.50	29.50	0.00	0.00	0
14 Sep 2009	29.55	29.55	0.00	0.00	0
16 Sep 2009	29.58	29.58	0.00	0.00	0
17 Sep 2009	29.58	29.58	0.00	0.00	0
22 Sep 2009	29.58	29.58	0.00	0.00	0
25 Sep 2009	29.58	29.58	0.00	0.00	0
28 Sep 2009	29.58	29.58	0.00	0.00	0
02 Oct 2009	29.75	29.75	0.00	0.00	0
08 Oct 2009	29.64	29.64	0.00	0.00	0
15 Oct 2009	29.63	29.63	0.00	0.00	0
19 Oct 2009	29.63	29.63	0.00	0.00	0
20 Oct 2009	29.63	29.63	0.00	0.00	0
22 Oct 2009	29.68	29.68	0.00	0.00	0
04 Nov 2009	30.02	30.02	0.00	0.00	0
05 Nov 2009	30.02	30.02	0.00	0.00	0
12 Nov 2009	29.75	29.75	0.00	0.00	0
26 Nov 2009	30.15	30.15	0.00	0.00	0
30 Nov 2009	30.36	30.36	0.00	0.00	0
01 Dec 2009	30.36	30.36	0.00	0.00	0
02 Dec 2009	30.36	30.36	0.00	0.00	0
16 Dec 2009	30.65	30.65	0.00	0.00	0
17 Dec 2009	30.65	30.65	0.00	0.00	0
22 Dec 2009	30.75	30.75	0.00	0.00	0
29 Dec 2009	30.75	30.75	0.00	0.00	0
31 Dec 2009	30.75	30.75	0.00	0.00	0
04 Jan 2010	30.75	30.75	0.00	0.00	0
05 Jan 2010	30.75	30.75	0.00	0.00	0
06 Jan 2010	30.75	30.75	0.00	0.00	0
07 Jan 2010	30.75	30.75	0.00	0.00	0
18 Jan 2010	32.50	32.50	0.00	0.00	0
20 Jan 2010	32.51	32.51	0.00	0.00	0
22 Jan 2010	32.52	32.52	0.00	0.00	0
03 Feb 2010	35.05	35.05	0.00	0.00	0
04 Feb 2010	35.05	35.05	0.00	0.00	0
05 Feb 2010	35.05	35.05	0.00	0.00	0
08 Feb 2010	35.05	35.05	0.00	0.00	0
01 Mar 2010	37.00	37.00	0.00	0.00	0
09 Mar 2010	37.00	37.00	0.00	0.00	0
18 Mar 2010	36.00	36.00	0.00	0.00	0
01 Apr 2010	34.50	34.50	0.00	0.00	0
08 Apr 2010	34.50	34.50	0.00	0.00	0
13 Apr 2010	34.50	34.50	0.00	0.00	0
14 Apr 2010	34.50	34.50	0.00	0.00	0
15 Apr 2010	34.50	34.50	0.00	0.00	0
19 Apr 2010	34.50	34.50	0.00	0.00	0
26 Apr 2010	34.50	34.50	0.00	0.00	0
28 Apr 2010	34.50	34.50	0.00	0.00	0
03 May 2010	34.50	34.50	0.00	0.00	0
06 May 2010	34.50	34.50	0.00	0.00	0
10 May 2010	34.50	34.50	0.00	0.00	0
12 May 2010	34.50	34.50	0.00	0.00	0
18 May 2010	34.50	34.50	0.00	0.00	0
19 May 2010	34.50	34.50	0.00	0.00	0
24 May 2010	35.00	35.00	0.00	0.00	0
25 May 2010	35.00	35.00	0.00	0.00	0
28 May 2010	35.00	35.00	0.00	0.00	0
02 Jun 2010	35.00	35.00	0.00	0.00	0
04 Jun 2010	35.00	35.00	0.00	0.00	0
07 Jun 2010	35.00	35.00	0.00	0.00	0
09 Jun 2010	35.00	35.00	0.00	0.00	0
10 Jun 2010	35.00	35.00	0.00	0.00	0
11 Jun 2010	35.00	35.00	0.00	0.00	0
17 Jun 2010	35.27	35.27	0.00	0.00	0
21 Jun 2010	35.27	35.27	0.00	0.00	0
29 Jun 2010	35.25	35.25	0.00	0.00	0
30 Jun 2010	35.25	35.25	0.00	0.00	0
01 Jul 2010	35.25	35.25	0.00	0.00	0
05 Jul 2010	33.00	33.00	0.00	0.00	0
06 Jul 2010	33.00	33.00	0.00	0.00	0
12 Jul 2010	35.00	35.00	0.00	0.00	0
16 Jul 2010	35.00	35.00	0.00	0.00	0
19 Jul 2010	35.00	35.00	0.00	0.00	0
21 Jul 2010	35.00	35.00	0.00	0.00	0
23 Jul 2010	35.00	35.00	0.00	0.00	0
27 Jul 2010	34.00	34.00	0.00	0.00	0
29 Jul 2010	34.00	34.00	0.00	0.00	0
04 Aug 2010	34.00	34.00	0.00	0.00	0
05 Aug 2010	34.00	34.00	0.00	0.00	0
10 Aug 2010	34.00	34.00	0.00	0.00	0
17 Aug 2010	34.00	34.00	0.00	0.00	0
18 Aug 2010	34.00	34.00	0.00	0.00	0
20 Aug 2010	34.00	34.00	0.00	0.00	0
26 Aug 2010	34.00	34.00	0.00	0.00	0
27 Aug 2010	34.00	34.00	0.00	0.00	0
08 Sep 2010	34.01	34.01	0.00	0.00	0
13 Sep 2010	34.01	34.01	0.00	0.00	0
17 Sep 2010	34.10	34.10	0.00	0.00	0
20 Sep 2010	34.10	34.10	0.00	0.00	0
21 Sep 2010	34.10	34.10	0.00	0.00	0
22 Sep 2010	34.10	34.10	0.00	0.00	0
23 Sep 2010	34.10	34.10	0.00	0.00	0
28 Sep 2010	34.16	34.16	0.00	0.00	0
05 Oct 2010	36.00	36.00	0.00	0.00	0
06 Oct 2010	36.00	36.00	0.00	0.00	0
11 Oct 2010	36.00	36.00	0.00	0.00	0
14 Oct 2010	36.10	36.10	0.00	0.00	0
25 Oct 2010	36.23	36.23	0.00	0.00	0
02 Nov 2010	36.60	36.60	0.00	0.00	0
09 Nov 2010	36.60	36.60	0.00	0.00	0
11 Nov 2010	36.60	36.60	0.00	0.00	0
17 Nov 2010	36.60	36.60	0.00	0.00	0
22 Nov 2010	36.30	36.30	0.00	0.00	0
01 Dec 2010	36.31	36.31	0.00	0.00	0
03 Dec 2010	36.31	36.31	0.00	0.00	0
06 Dec 2010	36.31	36.31	0.00	0.00	0
08 Dec 2010	36.31	36.31	0.00	0.00	0
20 Dec 2010	36.30	36.30	0.00	0.00	0
22 Dec 2010	36.35	36.35	0.00	0.00	0
23 Dec 2010	36.35	36.35	0.00	0.00	0
03 Jan 2011	36.32	36.32	0.00	0.00	0
07 Jan 2011	36.00	36.00	0.00	0.00	0
10 Jan 2011	36.00	36.00	0.00	0.00	0
11 Jan 2011	36.00	36.00	0.00	0.00	0
12 Jan 2011	36.00	36.00	0.00	0.00	0
20 Jan 2011	36.01	36.01	0.00	0.00	0
21 Jan 2011	36.01	36.01	0.00	0.00	0
01 Feb 2011	37.50	37.50	0.00	0.00	0
08 Feb 2011	38.00	38.00	0.00	0.00	0
10 Feb 2011	38.00	38.00	0.00	0.00	0
15 Feb 2011	38.07	38.07	0.00	0.00	0
17 Feb 2011	40.00	40.00	0.00	0.00	0
18 Feb 2011	40.00	40.00	0.00	0.00	0
22 Feb 2011	40.00	40.00	0.00	0.00	0
24 Feb 2011	40.00	40.00	0.00	0.00	0
25 Feb 2011	40.00	40.00	0.00	0.00	0
04 Mar 2011	40.00	40.00	0.00	0.00	0
15 Mar 2011	40.00	40.00	0.00	0.00	0
07 Apr 2011	40.10	40.10	0.00	0.00	0
08 Apr 2011	40.10	40.10	0.00	0.00	0
11 Apr 2011	40.10	40.10	0.00	0.00	0
13 Apr 2011	40.10	40.10	0.00	0.00	0
15 Apr 2011	40.17	40.17	0.00	0.00	0
18 Apr 2011	40.17	40.17	0.00	0.00	0
20 Apr 2011	40.17	40.17	0.00	0.00	0
21 Apr 2011	40.17	40.17	0.00	0.00	0
26 Apr 2011	40.17	40.17	0.00	0.00	0
28 Apr 2011	40.17	40.17	0.00	0.00	0
17 May 2011	40.55	40.55	0.00	0.00	0
18 May 2011	40.55	40.55	0.00	0.00	0
20 May 2011	41.00	41.00	0.00	0.00	0
26 May 2011	41.50	41.50	0.00	0.00	0
31 May 2011	41.50	41.50	0.00	0.00	0
02 Jun 2011	41.50	41.50	0.00	0.00	0
09 Jun 2011	41.59	41.59	0.00	0.00	0
14 Jun 2011	42.01	42.01	0.00	0.00	0
15 Jun 2011	42.01	42.01	0.00	0.00	0
17 Jun 2011	42.01	42.01	0.00	0.00	0
24 Jun 2011	42.02	42.02	0.00	0.00	0
27 Jun 2011	42.02	42.02	0.00	0.00	0
01 Jul 2011	42.05	42.05	0.00	0.00	0
04 Jul 2011	42.05	42.05	0.00	0.00	0
06 Jul 2011	42.11	42.11	0.00	0.00	0
07 Jul 2011	42.11	42.11	0.00	0.00	0
11 Jul 2011	42.15	42.15	0.00	0.00	0
12 Jul 2011	42.15	42.15	0.00	0.00	0
18 Jul 2011	42.24	42.24	0.00	0.00	0
27 Jul 2011	43.06	43.06	0.00	0.00	0
28 Jul 2011	43.06	43.06	0.00	0.00	0
29 Jul 2011	43.06	43.06	0.00	0.00	0
02 Aug 2011	43.06	43.06	0.00	0.00	0
03 Aug 2011	43.06	43.06	0.00	0.00	0
05 Aug 2011	44.76	44.76	0.00	0.00	0
18 Aug 2011	46.00	46.00	0.00	0.00	0
25 Aug 2011	46.44	46.44	0.00	0.00	0
29 Aug 2011	46.51	46.51	0.00	0.00	0
19 Sep 2011	48.01	48.01	0.00	0.00	0
03 Oct 2011	49.10	49.10	0.00	0.00	0
04 Oct 2011	49.10	49.10	0.00	0.00	0
10 Oct 2011	49.25	49.25	0.00	0.00	0
12 Oct 2011	49.50	49.50	0.00	0.00	0
09 Nov 2011	50.00	50.00	0.00	0.00	0
23 Nov 2011	50.05	50.05	0.00	0.00	0
24 Nov 2011	50.05	50.05	0.00	0.00	0
25 Nov 2011	50.05	50.05	0.00	0.00	0
29 Nov 2011	50.05	50.05	0.00	0.00	0
01 Dec 2011	50.06	50.06	0.00	0.00	0
02 Dec 2011	50.06	50.06	0.00	0.00	0
09 Dec 2011	50.15	50.15	0.00	0.00	0
15 Dec 2011	50.26	50.26	0.00	0.00	0
20 Dec 2011	50.29	50.29	0.00	0.00	0
22 Dec 2011	50.32	50.32	0.00	0.00	0
28 Dec 2011	50.32	50.32	0.00	0.00	0
30 Dec 2011	50.33	50.33	0.00	0.00	0
04 Jan 2012	50.33	50.33	0.00	0.00	0
05 Jan 2012	50.33	50.33	0.00	0.00	0
06 Jan 2012	50.33	50.33	0.00	0.00	0
10 Jan 2012	50.36	50.36	0.00	0.00	0
11 Jan 2012	50.36	50.36	0.00	0.00	0
12 Jan 2012	50.36	50.36	0.00	0.00	0
16 Jan 2012	50.36	50.36	0.00	0.00	0
20 Jan 2012	50.50	50.50	0.00	0.00	0
24 Jan 2012	50.52	50.52	0.00	0.00	0
30 Jan 2012	51.00	51.00	0.00	0.00	0
01 Feb 2012	52.00	52.00	0.00	0.00	0
03 Feb 2012	52.02	52.02	0.00	0.00	0
15 Feb 2012	52.11	52.11	0.00	0.00	0
16 Feb 2012	52.11	52.11	0.00	0.00	0
17 Feb 2012	52.11	52.11	0.00	0.00	0
05 Mar 2012	52.00	52.00	0.00	0.00	0
07 Mar 2012	52.50	52.50	0.00	0.00	0
09 Mar 2012	52.55	52.55	0.00	0.00	0
16 Mar 2012	52.58	52.58	0.00	0.00	0
22 Mar 2012	52.61	52.61	0.00	0.00	0
23 Mar 2012	52.61	52.61	0.00	0.00	0
29 Mar 2012	53.50	53.50	0.00	0.00	0
05 Apr 2012	53.75	53.75	0.00	0.00	0
10 Apr 2012	53.75	53.75	0.00	0.00	0
23 Apr 2012	55.10	55.10	0.00	0.00	0
24 Apr 2012	55.10	55.10	0.00	0.00	0
27 Apr 2012	55.12	55.12	0.00	0.00	0
03 May 2012	55.37	55.37	0.00	0.00	0
08 May 2012	55.50	55.50	0.00	0.00	0
16 May 2012	55.87	55.87	0.00	0.00	0
24 May 2012	57.00	57.00	0.00	0.00	0
31 May 2012	57.50	57.50	0.00	0.00	0
13 Jun 2012	60.11	60.11	0.00	0.00	0
27 Jun 2012	61.00	61.00	0.00	0.00	0
29 Jun 2012	61.01	61.01	0.00	0.00	0
09 Jul 2012	62.00	62.00	0.00	0.00	0
12 Jul 2012	62.00	62.00	0.00	0.00	0
16 Jul 2012	62.00	62.00	0.00	0.00	0
18 Jul 2012	62.00	62.00	0.00	0.00	0
19 Jul 2012	62.00	62.00	0.00	0.00	0
30 Jul 2012	62.08	62.08	0.00	0.00	0
14 Aug 2012	62.10	62.10	0.00	0.00	0
16 Aug 2012	62.11	62.11	0.00	0.00	0
23 Aug 2012	62.22	62.22	0.00	0.00	0
06 Sep 2012	62.76	62.76	0.00	0.00	0
07 Sep 2012	62.76	62.76	0.00	0.00	0
12 Sep 2012	62.90	62.90	0.00	0.00	0
18 Sep 2012	62.95	62.95	0.00	0.00	0
24 Sep 2012	63.10	63.10	0.00	0.00	0
25 Sep 2012	63.10	63.10	0.00	0.00	0
02 Oct 2012	63.50	63.50	0.00	0.00	0
03 Oct 2012	63.50	63.50	0.00	0.00	0
04 Oct 2012	63.50	63.50	0.00	0.00	0
08 Oct 2012	63.48	63.48	0.00	0.00	0
09 Oct 2012	63.48	63.48	0.00	0.00	0
12 Oct 2012	63.00	63.00	0.00	0.00	0
17 Oct 2012	63.00	63.00	0.00	0.00	0
26 Oct 2012	63.00	63.00	0.00	0.00	0
29 Oct 2012	63.00	63.00	0.00	0.00	0
06 Nov 2012	65.10	65.10	0.00	0.00	0
16 Nov 2012	65.00	65.00	0.00	0.00	0
19 Nov 2012	65.00	65.00	0.00	0.00	0
22 Nov 2012	65.06	65.06	0.00	0.00	0
28 Nov 2012	65.07	65.07	0.00	0.00	0
29 Nov 2012	65.07	65.07	0.00	0.00	0
04 Dec 2012	65.14	65.14	0.00	0.00	0
06 Dec 2012	65.14	65.14	0.00	0.00	0
13 Dec 2012	65.20	65.20	0.00	0.00	0
17 Dec 2012	65.21	65.21	0.00	0.00	0
19 Dec 2012	65.30	65.30	0.00	0.00	0
20 Dec 2012	65.30	65.30	0.00	0.00	0
24 Dec 2012	65.31	65.31	0.00	0.00	0
27 Dec 2012	65.31	65.31	0.00	0.00	0
31 Dec 2012	65.51	65.51	0.00	0.00	0
02 Jan 2013	65.51	65.51	0.00	0.00	0
08 Jan 2013	65.50	65.50	0.00	0.00	0
09 Jan 2013	65.50	65.50	0.00	0.00	0
14 Jan 2013	65.50	65.50	0.00	0.00	0
18 Jan 2013	65.52	65.52	0.00	0.00	0
21 Jan 2013	65.52	65.52	0.00	0.00	0
29 Jan 2013	65.62	65.62	0.00	0.00	0
31 Jan 2013	65.50	65.50	0.00	0.00	0
01 Feb 2013	65.50	65.50	0.00	0.00	0
04 Feb 2013	65.50	65.50	0.00	0.00	0
05 Feb 2013	65.50	65.50	0.00	0.00	0
06 Feb 2013	65.50	65.50	0.00	0.00	0
14 Feb 2013	65.57	65.57	0.00	0.00	0
21 Feb 2013	66.26	66.26	0.00	0.00	0
27 Feb 2013	66.50	66.50	0.00	0.00	0
05 Mar 2013	66.51	66.51	0.00	0.00	0
14 Mar 2013	66.98	66.98	0.00	0.00	0
20 Mar 2013	67.01	67.01	0.00	0.00	0
22 Mar 2013	67.03	67.03	0.00	0.00	0
02 Apr 2013	67.10	67.10	0.00	0.00	0
16 Apr 2013	67.18	67.18	0.00	0.00	0
17 Apr 2013	67.18	67.18	0.00	0.00	0
18 Apr 2013	67.18	67.18	0.00	0.00	0
19 Apr 2013	67.18	67.18	0.00	0.00	0
23 Apr 2013	69.00	69.00	0.00	0.00	0
26 Apr 2013	69.00	69.00	0.00	0.00	0
30 Apr 2013	69.03	69.03	0.00	0.00	0
02 May 2013	69.24	69.24	0.00	0.00	0
03 May 2013	69.24	69.24	0.00	0.00	0
06 May 2013	69.24	69.24	0.00	0.00	0
09 May 2013	69.31	69.31	0.00	0.00	0
15 May 2013	69.35	69.35	0.00	0.00	0
21 May 2013	69.37	69.37	0.00	0.00	0
23 May 2013	69.49	69.49	0.00	0.00	0
24 May 2013	69.49	69.49	0.00	0.00	0
03 Jun 2013	69.63	69.63	0.00	0.00	0
05 Jun 2013	69.71	69.71	0.00	0.00	0
17 Jun 2013	70.00	70.00	0.00	0.00	0
20 Jun 2013	70.00	70.00	0.00	0.00	0
25 Jun 2013	70.01	70.01	0.00	0.00	0
28 Jun 2013	69.96	69.96	0.00	0.00	0
02 Jul 2013	69.75	69.75	0.00	0.00	0
05 Jul 2013	69.63	69.63	0.00	0.00	0
12 Jul 2013	69.96	69.96	0.00	0.00	0
15 Jul 2013	69.96	69.96	0.00	0.00	0
29 Jul 2013	70.01	70.01	0.00	0.00	0
02 Aug 2013	70.01	70.01	0.00	0.00	0
07 Aug 2013	70.00	70.00	0.00	0.00	0
08 Aug 2013	70.00	70.00	0.00	0.00	0
13 Aug 2013	70.00	70.00	0.00	0.00	0
14 Aug 2013	70.00	70.00	0.00	0.00	0
16 Aug 2013	70.00	70.00	0.00	0.00	0
23 Aug 2013	69.99	69.99	0.00	0.00	0
26 Aug 2013	69.99	69.99	0.00	0.00	0
28 Aug 2013	70.00	70.00	0.00	0.00	0
29 Aug 2013	70.00	70.00	0.00	0.00	0
30 Aug 2013	70.00	70.00	0.00	0.00	0
10 Sep 2013	70.01	70.01	0.00	0.00	0
17 Sep 2013	70.02	70.02	0.00	0.00	0
19 Sep 2013	70.04	70.04	0.00	0.00	0
20 Sep 2013	70.04	70.04	0.00	0.00	0
25 Sep 2013	70.03	70.03	0.00	0.00	0
01 Oct 2013	70.05	70.05	0.00	0.00	0
02 Oct 2013	70.05	70.05	0.00	0.00	0
03 Oct 2013	70.05	70.05	0.00	0.00	0
04 Oct 2013	70.05	70.05	0.00	0.00	0
08 Oct 2013	70.15	70.15	0.00	0.00	0
09 Oct 2013	70.15	70.15	0.00	0.00	0
23 Oct 2013	71.01	71.01	0.00	0.00	0
28 Oct 2013	71.50	71.50	0.00	0.00	0
30 Oct 2013	71.51	71.51	0.00	0.00	0
31 Oct 2013	71.51	71.51	0.00	0.00	0
01 Nov 2013	71.51	71.51	0.00	0.00	0
05 Nov 2013	71.53	71.53	0.00	0.00	0
25 Nov 2013	72.02	72.02	0.00	0.00	0
29 Nov 2013	72.10	72.10	0.00	0.00	0
02 Dec 2013	72.10	72.10	0.00	0.00	0
03 Dec 2013	72.10	72.10	0.00	0.00	0
04 Dec 2013	72.10	72.10	0.00	0.00	0
05 Dec 2013	72.10	72.10	0.00	0.00	0
10 Dec 2013	72.10	72.10	0.00	0.00	0
12 Dec 2013	72.51	72.51	0.00	0.00	0
24 Dec 2013	72.53	72.53	0.00	0.00	0
27 Dec 2013	72.53	72.53	0.00	0.00	0
30 Dec 2013	72.53	72.53	0.00	0.00	0
08 Jan 2014	72.75	72.75	0.00	0.00	0
09 Jan 2014	72.75	72.75	0.00	0.00	0
13 Jan 2014	72.77	72.77	0.00	0.00	0
16 Jan 2014	73.10	73.10	0.00	0.00	0
20 Jan 2014	73.12	73.12	0.00	0.00	0
22 Jan 2014	73.11	73.11	0.00	0.00	0
23 Jan 2014	73.11	73.11	0.00	0.00	0
24 Jan 2014	73.11	73.11	0.00	0.00	0
29 Jan 2014	73.12	73.12	0.00	0.00	0
04 Feb 2014	72.62	72.62	0.00	0.00	0
06 Feb 2014	72.62	72.62	0.00	0.00	0
14 Feb 2014	72.50	72.50	0.00	0.00	0
17 Feb 2014	72.50	72.50	0.00	0.00	0
20 Feb 2014	72.00	72.00	0.00	0.00	0
24 Feb 2014	72.25	72.25	0.00	0.00	0
28 Feb 2014	72.50	72.50	0.00	0.00	0
14 Mar 2014	72.50	72.50	0.00	0.00	0
17 Mar 2014	72.50	72.50	0.00	0.00	0
18 Mar 2014	72.50	72.50	0.00	0.00	0
24 Mar 2014	72.00	72.00	0.00	0.00	0
25 Mar 2014	72.00	72.00	0.00	0.00	0
28 Mar 2014	71.00	71.00	0.00	0.00	0
01 Apr 2014	71.00	71.00	0.00	0.00	0
07 Apr 2014	71.01	71.01	0.00	0.00	0
09 Apr 2014	71.00	71.00	0.00	0.00	0
15 Apr 2014	70.02	70.02	0.00	0.00	0
16 Apr 2014	70.02	70.02	0.00	0.00	0
17 Apr 2014	70.02	70.02	0.00	0.00	0
30 Apr 2014	69.91	69.91	0.00	0.00	0
06 May 2014	70.00	70.00	0.00	0.00	0
13 May 2014	70.00	70.00	0.00	0.00	0
14 May 2014	70.00	70.00	0.00	0.00	0
16 May 2014	70.00	70.00	0.00	0.00	0
19 May 2014	70.00	70.00	0.00	0.00	0
21 May 2014	70.00	70.00	0.00	0.00	0
26 May 2014	70.00	70.00	0.00	0.00	0
27 May 2014	70.00	70.00	0.00	0.00	0
28 May 2014	70.00	70.00	0.00	0.00	0
29 May 2014	70.00	70.00	0.00	0.00	0
30 May 2014	70.00	70.00	0.00	0.00	0
02 Jun 2014	70.00	70.00	0.00	0.00	0
03 Jun 2014	70.00	70.00	0.00	0.00	0
04 Jun 2014	70.00	70.00	0.00	0.00	0
05 Jun 2014	70.00	70.00	0.00	0.00	0
10 Jun 2014	69.81	69.81	0.00	0.00	0
11 Jun 2014	69.81	69.81	0.00	0.00	0
13 Jun 2014	69.78	69.78	0.00	0.00	0
23 Jun 2014	69.39	69.39	0.00	0.00	0
25 Jun 2014	69.35	69.35	0.00	0.00	0
26 Jun 2014	69.35	69.35	0.00	0.00	0
27 Jun 2014	69.35	69.35	0.00	0.00	0
30 Jun 2014	69.35	69.35	0.00	0.00	0
01 Jul 2014	69.35	69.35	0.00	0.00	0
03 Jul 2014	69.25	69.25	0.00	0.00	0
07 Jul 2014	69.00	69.00	0.00	0.00	0
08 Jul 2014	69.00	69.00	0.00	0.00	0
10 Jul 2014	68.94	68.94	0.00	0.00	0
14 Jul 2014	68.73	68.73	0.00	0.00	0
22 Jul 2014	68.37	68.37	0.00	0.00	0
23 Jul 2014	68.37	68.37	0.00	0.00	0
24 Jul 2014	68.37	68.37	0.00	0.00	0
25 Jul 2014	68.37	68.37	0.00	0.00	0
28 Jul 2014	68.37	68.37	0.00	0.00	0
30 Jul 2014	68.37	68.37	0.00	0.00	0
06 Aug 2014	65.09	65.09	0.00	0.00	0
07 Aug 2014	65.09	65.09	0.00	0.00	0
13 Aug 2014	63.49	63.49	0.00	0.00	0
14 Aug 2014	63.49	63.49	0.00	0.00	0
18 Aug 2014	63.49	63.49	0.00	0.00	0
19 Aug 2014	63.49	63.49	0.00	0.00	0
22 Aug 2014	63.30	63.30	0.00	0.00	0
25 Aug 2014	63.30	63.30	0.00	0.00	0
26 Aug 2014	63.30	63.30	0.00	0.00	0
27 Aug 2014	63.30	63.30	0.00	0.00	0
29 Aug 2014	63.40	63.40	0.00	0.00	0
02 Sep 2014	63.40	63.40	0.00	0.00	0
05 Sep 2014	61.99	61.99	0.00	0.00	0
11 Sep 2014	61.75	61.75	0.00	0.00	0
15 Sep 2014	61.18	61.18	0.00	0.00	0
16 Sep 2014	61.18	61.18	0.00	0.00	0
17 Sep 2014	61.18	61.18	0.00	0.00	0
18 Sep 2014	61.18	61.18	0.00	0.00	0
19 Sep 2014	61.18	61.18	0.00	0.00	0
23 Sep 2014	60.80	60.80	0.00	0.00	0
26 Sep 2014	60.80	60.80	0.00	0.00	0
02 Oct 2014	59.98	59.98	0.00	0.00	0
06 Oct 2014	59.50	59.50	0.00	0.00	0
09 Oct 2014	59.49	59.49	0.00	0.00	0
14 Oct 2014	59.48	59.48	0.00	0.00	0
15 Oct 2014	59.48	59.48	0.00	0.00	0
16 Oct 2014	59.48	59.48	0.00	0.00	0
21 Oct 2014	58.49	58.49	0.00	0.00	0
22 Oct 2014	58.49	58.49	0.00	0.00	0
27 Oct 2014	58.00	58.00	0.00	0.00	0
17 Nov 2014	58.17	58.17	0.00	0.00	0
18 Nov 2014	58.17	58.17	0.00	0.00	0
19 Nov 2014	58.17	58.17	0.00	0.00	0
27 Nov 2014	58.70	58.70	0.00	0.00	0
04 Dec 2014	59.22	59.22	0.00	0.00	0
17 Dec 2014	60.51	60.51	0.00	0.00	0
18 Dec 2014	60.51	60.51	0.00	0.00	0
19 Dec 2014	60.51	60.51	0.00	0.00	0
02 Jan 2015	61.52	61.52	0.00	0.00	0
05 Jan 2015	61.52	61.52	0.00	0.00	0
12 Jan 2015	62.25	62.25	0.00	0.00	0
13 Jan 2015	62.25	62.25	0.00	0.00	0
16 Jan 2015	62.00	62.00	0.00	0.00	0
22 Jan 2015	62.00	62.00	0.00	0.00	0
29 Jan 2015	62.01	62.01	0.00	0.00	0
10 Feb 2015	62.10	62.10	0.00	0.00	0
12 Feb 2015	62.10	62.10	0.00	0.00	0
19 Feb 2015	62.11	62.11	0.00	0.00	0
20 Feb 2015	62.11	62.11	0.00	0.00	0
23 Feb 2015	62.11	62.11	0.00	0.00	0
26 Feb 2015	62.13	62.13	0.00	0.00	0
04 Mar 2015	62.16	62.16	0.00	0.00	0
05 Mar 2015	62.16	62.16	0.00	0.00	0
06 Mar 2015	62.16	62.16	0.00	0.00	0
09 Mar 2015	62.16	62.16	0.00	0.00	0
26 Mar 2015	62.01	62.01	0.00	0.00	0
31 Mar 2015	62.01	62.01	0.00	0.00	0
09 Apr 2015	62.02	62.02	0.00	0.00	0
13 Apr 2015	62.11	62.11	0.00	0.00	0
16 Apr 2015	62.11	62.11	0.00	0.00	0
21 Apr 2015	62.15	62.15	0.00	0.00	0
22 Apr 2015	62.15	62.15	0.00	0.00	0
24 Apr 2015	62.28	62.28	0.00	0.00	0
30 Apr 2015	62.34	62.34	0.00	0.00	0
04 May 2015	62.50	62.50	0.00	0.00	0
11 May 2015	62.50	62.50	0.00	0.00	0
14 May 2015	62.51	62.51	0.00	0.00	0
18 May 2015	63.00	63.00	0.00	0.00	0
19 May 2015	63.00	63.00	0.00	0.00	0
21 May 2015	62.51	62.51	0.00	0.00	0
22 May 2015	62.51	62.51	0.00	0.00	0
25 May 2015	62.51	62.51	0.00	0.00	0
26 May 2015	62.51	62.51	0.00	0.00	0
28 May 2015	62.53	62.53	0.00	0.00	0
01 Jun 2015	62.54	62.54	0.00	0.00	0
05 Jun 2015	62.54	62.54	0.00	0.00	0
09 Jun 2015	62.55	62.55	0.00	0.00	0
10 Jun 2015	62.55	62.55	0.00	0.00	0
11 Jun 2015	62.55	62.55	0.00	0.00	0
12 Jun 2015	62.55	62.55	0.00	0.00	0
01 Jul 2015	62.38	62.38	0.00	0.00	0
02 Jul 2015	62.38	62.38	0.00	0.00	0
03 Jul 2015	62.38	62.38	0.00	0.00	0
08 Jul 2015	62.30	62.30	0.00	0.00	0
14 Jul 2015	62.30	62.30	0.00	0.00	0
23 Jul 2015	62.31	62.31	0.00	0.00	0
04 Aug 2015	62.31	62.31	0.00	0.00	0
05 Aug 2015	62.31	62.31	0.00	0.00	0
12 Aug 2015	62.31	62.31	0.00	0.00	0
13 Aug 2015	62.31	62.31	0.00	0.00	0
17 Aug 2015	62.31	62.31	0.00	0.00	0
18 Aug 2015	62.31	62.31	0.00	0.00	0
21 Aug 2015	62.33	62.33	0.00	0.00	0
24 Aug 2015	62.33	62.33	0.00	0.00	0
25 Aug 2015	62.33	62.33	0.00	0.00	0
27 Aug 2015	62.32	62.32	0.00	0.00	0
28 Aug 2015	62.32	62.32	0.00	0.00	0
02 Sep 2015	62.40	62.40	0.00	0.00	0
07 Sep 2015	62.50	62.50	0.00	0.00	0
09 Sep 2015	62.50	62.50	0.00	0.00	0
11 Sep 2015	62.50	62.50	0.00	0.00	0
15 Sep 2015	62.50	62.50	0.00	0.00	0
22 Sep 2015	62.50	62.50	0.00	0.00	0
25 Sep 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
13 Oct 2015	62.50	62.50	0.00	0.00	0
15 Oct 2015	62.50	62.50	0.00	0.00	0
16 Oct 2015	62.50	62.50	0.00	0.00	0
22 Oct 2015	62.50	62.50	0.00	0.00	0
26 Oct 2015	62.50	62.50	0.00	0.00	0
30 Oct 2015	62.50	62.50	0.00	0.00	0
02 Nov 2015	62.50	62.50	0.00	0.00	0
05 Nov 2015	62.50	62.50	0.00	0.00	0
18 Nov 2015	62.50	62.50	0.00	0.00	0
24 Nov 2015	62.50	62.50	0.00	0.00	0
25 Nov 2015	62.50	62.50	0.00	0.00	0
26 Nov 2015	62.50	62.50	0.00	0.00	0
27 Nov 2015	62.50	62.50	0.00	0.00	0
30 Nov 2015	62.50	62.50	0.00	0.00	0
01 Dec 2015	62.50	62.50	0.00	0.00	0
02 Dec 2015	62.50	62.50	0.00	0.00	0
04 Dec 2015	62.48	62.48	0.00	0.00	0
10 Dec 2015	62.21	62.21	0.00	0.00	0
11 Dec 2015	62.21	62.21	0.00	0.00	0
17 Dec 2015	61.99	61.99	0.00	0.00	0
21 Dec 2015	61.98	61.98	0.00	0.00	0
22 Dec 2015	61.98	61.98	0.00	0.00	0
23 Dec 2015	61.98	61.98	0.00	0.00	0
24 Dec 2015	61.98	61.98	0.00	0.00	0
29 Dec 2015	61.98	61.98	0.00	0.00	0
30 Dec 2015	61.98	61.98	0.00	0.00	0
04 Jan 2016	61.94	61.94	0.00	0.00	0
06 Jan 2016	61.90	61.90	0.00	0.00	0
07 Jan 2016	61.90	61.90	0.00	0.00	0
11 Jan 2016	61.89	61.89	0.00	0.00	0
12 Jan 2016	61.89	61.89	0.00	0.00	0
13 Jan 2016	61.89	61.89	0.00	0.00	0
15 Jan 2016	61.85	61.85	0.00	0.00	0
19 Jan 2016	61.78	61.78	0.00	0.00	0
22 Jan 2016	61.69	61.69	0.00	0.00	0
25 Jan 2016	61.69	61.69	0.00	0.00	0
27 Jan 2016	61.00	61.00	0.00	0.00	0
28 Jan 2016	61.00	61.00	0.00	0.00	0
01 Feb 2016	61.00	61.00	0.00	0.00	0
02 Feb 2016	61.00	61.00	0.00	0.00	0
03 Feb 2016	61.00	61.00	0.00	0.00	0
04 Feb 2016	61.00	61.00	0.00	0.00	0
10 Feb 2016	59.99	59.99	0.00	0.00	0
12 Feb 2016	59.99	59.99	0.00	0.00	0
19 Feb 2016	59.89	59.89	0.00	0.00	0
22 Feb 2016	59.89	59.89	0.00	0.00	0
23 Feb 2016	59.89	59.89	0.00	0.00	0
24 Feb 2016	59.89	59.89	0.00	0.00	0
25 Feb 2016	59.89	59.89	0.00	0.00	0
29 Feb 2016	59.75	59.75	0.00	0.00	0
01 Mar 2016	59.75	59.75	0.00	0.00	0
02 Mar 2016	59.75	59.75	0.00	0.00	0
03 Mar 2016	59.75	59.75	0.00	0.00	0
07 Mar 2016	59.74	59.74	0.00	0.00	0
14 Mar 2016	59.72	59.72	0.00	0.00	0
16 Mar 2016	59.48	59.48	0.00	0.00	0
21 Mar 2016	57.96	57.96	0.00	0.00	0
22 Mar 2016	57.96	57.96	0.00	0.00	0
24 Mar 2016	57.44	57.44	0.00	0.00	0
29 Mar 2016	57.44	57.44	0.00	0.00	0
01 Apr 2016	57.41	57.41	0.00	0.00	0
04 Apr 2016	57.41	57.41	0.00	0.00	0
05 Apr 2016	57.41	57.41	0.00	0.00	0
07 Apr 2016	57.40	57.40	0.00	0.00	0
08 Apr 2016	57.40	57.40	0.00	0.00	0
11 Apr 2016	57.40	57.40	0.00	0.00	0
12 Apr 2016	57.40	57.40	0.00	0.00	0
13 Apr 2016	57.40	57.40	0.00	0.00	0
14 Apr 2016	57.40	57.40	0.00	0.00	0
15 Apr 2016	57.40	57.40	0.00	0.00	0
18 Apr 2016	57.40	57.40	0.00	0.00	0
19 Apr 2016	57.40	57.40	0.00	0.00	0
20 Apr 2016	57.40	57.40	0.00	0.00	0
21 Apr 2016	57.40	57.40	0.00	0.00	0
22 Apr 2016	57.40	57.40	0.00	0.00	0
25 Apr 2016	57.40	57.40	0.00	0.00	0
26 Apr 2016	57.40	57.40	0.00	0.00	0
28 Apr 2016	56.43	56.43	0.00	0.00	0
29 Apr 2016	56.43	56.43	0.00	0.00	0
02 May 2016	56.43	56.43	0.00	0.00	0
06 May 2016	54.96	54.96	0.00	0.00	0
12 May 2016	54.00	54.00	0.00	0.00	0
13 May 2016	54.00	54.00	0.00	0.00	0
16 May 2016	54.00	54.00	0.00	0.00	0
18 May 2016	53.95	53.95	0.00	0.00	0
20 May 2016	53.91	53.91	0.00	0.00	0
24 May 2016	53.86	53.86	0.00	0.00	0
27 May 2016	53.80	53.80	0.00	0.00	0
31 May 2016	53.80	53.80	0.00	0.00	0
02 Jun 2016	53.48	53.48	0.00	0.00	0
03 Jun 2016	53.48	53.48	0.00	0.00	0
17 Jun 2016	52.12	52.12	0.00	0.00	0
01 Jul 2016	53.75	53.75	0.00	0.00	0
04 Jul 2016	53.75	53.75	0.00	0.00	0
05 Jul 2016	53.75	53.75	0.00	0.00	0
12 Jul 2016	53.00	53.00	0.00	0.00	0
14 Jul 2016	53.84	53.84	0.00	0.00	0
18 Jul 2016	53.03	53.03	0.00	0.00	0
20 Jul 2016	53.97	53.97	0.00	0.00	0
29 Jul 2016	55.05	55.05	0.00	0.00	0
05 Aug 2016	55.25	55.25	0.00	0.00	0
09 Aug 2016	55.50	55.50	0.00	0.00	0
12 Aug 2016	55.52	55.52	0.00	0.00	0
15 Aug 2016	55.52	55.52	0.00	0.00	0
18 Aug 2016	55.70	55.70	0.00	0.00	0
25 Aug 2016	57.00	57.00	0.00	0.00	0
29 Aug 2016	57.50	57.50	0.00	0.00	0
01 Sep 2016	57.50	57.50	0.00	0.00	0
19 Sep 2016	57.86	57.86	0.00	0.00	0
26 Sep 2016	58.00	58.00	0.00	0.00	0
04 Oct 2016	57.99	57.99	0.00	0.00	0
07 Oct 2016	58.25	58.25	0.00	0.00	0
10 Oct 2016	58.25	58.25	0.00	0.00	0
13 Oct 2016	58.25	58.25	0.00	0.00	0
17 Oct 2016	58.26	58.26	0.00	0.00	0
21 Oct 2016	58.51	58.51	0.00	0.00	0
24 Oct 2016	58.51	58.51	0.00	0.00	0
02 Nov 2016	58.75	58.75	0.00	0.00	0
08 Nov 2016	58.74	58.74	0.00	0.00	0
14 Nov 2016	58.74	58.74	0.00	0.00	0
15 Nov 2016	58.74	58.74	0.00	0.00	0
18 Nov 2016	58.73	58.73	0.00	0.00	0
02 Dec 2016	58.70	58.70	0.00	0.00	0
07 Dec 2016	58.69	58.69	0.00	0.00	0
08 Dec 2016	58.69	58.69	0.00	0.00	0
09 Dec 2016	58.69	58.69	0.00	0.00	0
12 Dec 2016	58.69	58.69	0.00	0.00	0
16 Dec 2016	58.78	58.78	0.00	0.00	0
19 Dec 2016	58.78	58.78	0.00	0.00	0
20 Dec 2016	58.78	58.78	0.00	0.00	0
21 Dec 2016	58.78	58.78	0.00	0.00	0
29 Dec 2016	58.84	58.84	0.00	0.00	0
30 Dec 2016	58.84	58.84	0.00	0.00	0
03 Jan 2017	58.84	58.84	0.00	0.00	0
05 Jan 2017	58.77	58.77	0.00	0.00	0
11 Jan 2017	58.75	58.75	0.00	0.00	0
13 Jan 2017	58.75	58.75	0.00	0.00	0
18 Jan 2017	58.70	58.70	0.00	0.00	0
01 Feb 2017	58.75	58.75	0.00	0.00	0
30 Dec 2020	54.59	54.59	0.00	0.00	0
04 Jan 2021	58.00	58.00	0.00	0.00	0
05 Jan 2021	58.00	58.00	0.00	0.00	0
07 Jan 2021	58.00	58.00	0.00	0.00	0
08 Jan 2021	58.00	58.00	0.00	0.00	0
04 Feb 2021	56.74	56.74	0.00	0.00	0
08 Feb 2021	56.42	56.42	0.00	0.00	0
09 Feb 2021	56.42	56.42	0.00	0.00	0
12 Feb 2021	56.89	56.89	0.00	0.00	0
08 Mar 2021	55.50	55.50	0.00	0.00	0
19 Mar 2021	55.28	55.28	0.00	0.00	0
23 Mar 2021	55.21	55.21	0.00	0.00	0
15 Apr 2021	54.67	54.67	0.00	0.00	0
04 May 2021	54.53	54.53	0.00	0.00	0
05 May 2021	54.53	54.53	0.00	0.00	0
19 May 2021	54.93	54.93	0.00	0.00	0
27 May 2021	56.43	56.43	0.00	0.00	0
01 Jul 2021	59.74	59.74	0.00	0.00	0
16 Jul 2021	59.68	59.68	0.00	0.00	0
13 Aug 2021	58.94	58.94	0.00	0.00	0
16 Aug 2021	58.94	58.94	0.00	0.00	0
23 Sep 2021	60.21	60.21	0.00	0.00	0
06 Oct 2021	60.54	60.54	0.00	0.00	0
24 Nov 2021	66.74	66.74	0.00	0.00	0
25 Nov 2021	66.74	66.74	0.00	0.00	0
24 Jan 2022	72.01	72.01	0.00	0.00	0
02 Feb 2022	72.01	72.01	0.00	0.00	0
09 Mar 2022	75.00	75.00	0.00	0.00	0
05 May 2022	81.00	81.00	0.00	0.00	0
09 Jun 2022	77.93	77.93	0.00	0.00	0
20 Jul 2022	77.75	77.75	0.00	0.00	0
25 Jul 2022	77.00	77.00	0.00	0.00	0
05 Sep 2022	77.90	77.90	0.00	0.00	0
22 Sep 2022	78.40	78.40	0.00	0.00	0
01 Nov 2022	77.80	77.80	0.00	0.00	0
05 Jan 2023	78.00	78.00	0.00	0.00	0
15 Mar 2023	78.39	78.39	0.00	0.00	0
28 Sep 2023	72.75	72.75	0.00	0.00	0
09 Oct 2023	72.50	72.50	0.00	0.00	0
05 Feb 2024	67.00	67.00	0.00	0.00	0
05 Mar 2024	70.01	70.01	0.00	0.00	0
13 May 2024	67.00	67.00	0.00	0.00	0
13 Jun 2024	65.65	65.65	0.00	0.00	0
02 Jul 2024	65.25	65.25	0.00	0.00	0
19 Jul 2024	65.06	65.06	0.00	0.00	0
08 Jul 2024	65.06	65.06	0.00	0.00	0
22 Jul 2024	65.06	65.06	0.00	0.00	0
17 Feb 2016	59.89	59.89	0.00	0.00	0
18 Feb 2016	59.89	59.89	0.00	0.00	0

Comparison

Newsroom

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