Distrib. Fin. Share History

Distrib. Fin. Share Price history. The following table shows end-of-day data DFCH historical share prices for Distrib. Fin., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

DFCH.L
Share Price DFCH.L
Charts DFCH.L
Trades DFCH.L
History Compare
DFCH.L DFCH.L
Share News DFCH.L
RNS DFCH.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	26.50	26.50	26.50	26.50	95,634
2024-05-13	26.00	26.50	26.00	26.50	396,856
2024-05-10	26.50	27.00	26.50	26.50	291,650
2024-05-09	26.50	26.00	26.00	26.00	262,522
2024-05-08	26.00	26.40	24.60	26.40	189,810
2024-05-07	26.50	27.00	25.50	26.00	965,184
2024-05-06	25.00	25.00	25.00	25.00	0
2024-05-03	25.00	25.00	25.00	25.00	0
2024-05-02	25.00	25.00	25.00	25.00	41,357
2024-05-01	25.00	25.00	25.00	25.00	5,323
2024-04-30	22.50	25.00	22.50	25.00	26,024,988
2024-04-29	22.50	22.50	22.50	22.50	4,344
2024-04-26	22.50	22.50	22.50	22.50	7,462
2024-04-25	22.50	22.50	22.50	22.50	221
2024-04-24	22.50	22.50	22.50	22.50	0
2024-04-23	22.50	22.50	22.50	22.50	0
2024-04-22	22.50	22.50	22.50	22.50	37,250
2024-04-19	23.50	23.50	22.50	22.50	17,609
2024-04-18	23.50	23.50	23.50	23.50	0
2024-04-17	23.50	23.50	23.50	23.50	0
2024-04-16	23.50	23.50	23.50	23.50	4,171,402
2024-04-15	23.50	23.50	23.50	23.50	58,553
2024-04-12	23.50	23.50	23.50	23.50	26,000
2024-04-11	23.50	23.50	23.50	23.50	164,439
2024-04-10	23.50	23.50	23.50	23.50	124,591
2024-04-09	23.50	24.80	23.00	23.50	481,255
2024-04-08	22.50	22.50	22.50	22.50	0
2024-04-05	23.00	23.00	22.50	22.50	5,273
2024-04-04	23.00	23.00	23.00	23.00	4,103
2024-04-03	23.00	23.00	23.00	23.00	17,629
2024-04-02	23.00	23.00	23.00	23.00	2,468
2024-04-01	23.00	23.00	23.00	23.00	0
2024-03-29	23.00	23.00	23.00	23.00	0
2024-03-28	23.00	23.00	23.00	23.00	6,416,246
2024-03-27	24.00	24.00	24.00	24.00	22,873
2024-03-26	24.00	24.00	24.00	24.00	62,209
2024-03-25	24.00	23.00	23.00	23.00	27,674
2024-03-22	24.00	24.00	24.00	24.00	26,136
2024-03-21	24.00	24.00	24.00	24.00	2,185,014
2024-03-20	25.50	25.50	24.00	24.00	578,000
2024-03-19	26.00	26.00	25.50	25.50	25,353
2024-03-18	26.50	26.50	26.00	26.00	141,344
2024-03-15	25.50	25.50	25.50	25.50	0
2024-03-14	25.50	25.50	25.50	25.50	458
2024-03-13	26.00	24.60	24.60	24.60	2,258,185
2024-03-12	26.00	26.00	26.00	26.00	0
2024-03-11	26.00	26.00	26.00	26.00	4,896,945
2024-03-08	26.00	26.00	26.00	26.00	0
2024-03-07	26.00	26.00	26.00	26.00	8,609
2024-03-06	26.00	26.00	26.00	26.00	0
2024-03-05	26.00	26.00	26.00	26.00	0
2024-03-04	26.00	26.00	26.00	26.00	0
2024-03-01	26.00	26.00	26.00	26.00	0
2024-02-29	26.00	26.00	26.00	26.00	122
2024-02-28	26.00	26.00	26.00	26.00	0
2024-02-27	26.00	26.00	26.00	26.00	0
2024-02-26	26.00	26.00	26.00	26.00	0
2024-02-23	26.00	26.00	26.00	26.00	0
2024-02-22	26.00	26.00	26.00	26.00	101
2024-02-21	26.00	26.00	26.00	26.00	0
2024-02-20	26.00	26.00	26.00	26.00	0
2024-02-19	27.50	27.50	26.00	26.00	11,126
2024-02-16	27.50	27.50	27.50	27.50	0
2024-02-15	27.50	27.50	27.50	27.50	0
2024-02-14	27.50	27.50	27.50	27.50	6,000
2024-02-13	27.50	27.50	27.50	27.50	0
2024-02-12	27.50	27.50	27.50	27.50	221
2024-02-09	27.50	27.50	27.50	27.50	0
2024-02-08	27.50	27.50	27.50	27.50	8
2024-02-07	27.50	27.50	27.50	27.50	0
2024-02-06	27.50	27.50	27.50	27.50	80,000
2024-02-05	27.50	27.50	27.50	27.50	0
2024-02-02	27.50	27.50	27.50	27.50	0
2024-02-01	27.50	27.50	27.50	27.50	0
2024-01-31	27.50	27.50	27.50	27.50	0
2024-01-30	27.50	27.50	27.50	27.50	3,442
2024-01-29	27.50	27.50	27.50	27.50	27,254
2024-01-26	27.50	27.50	27.50	27.50	25,006
2024-01-25	27.50	27.50	27.50	27.50	25,030
2024-01-24	27.50	27.60	27.60	27.60	1,696
2024-01-23	27.50	27.50	27.50	27.50	0
2024-01-22	27.50	27.50	27.50	27.50	0
2024-01-19	27.50	27.50	27.50	27.50	15,686
2024-01-18	27.50	27.50	27.50	27.50	0
2024-01-17	27.50	27.50	27.50	27.50	0
2024-01-16	27.50	27.50	27.50	27.50	25,086
2024-01-15	27.50	27.50	27.50	27.50	5,755
2024-01-12	27.50	27.50	27.50	27.50	17,240
2024-01-11	25.00	27.50	25.00	27.50	99,668
2024-01-10	23.50	25.00	25.00	25.00	27,710
2024-01-09	22.50	22.50	22.50	22.50	0
2024-01-08	22.50	22.50	22.50	22.50	0
2024-01-05	22.50	22.50	22.50	22.50	0
2024-01-04	22.50	22.50	22.50	22.50	2,167
2024-01-03	22.50	22.50	22.50	22.50	100
2024-01-02	22.50	22.50	22.50	22.50	0
2024-01-01	22.50	22.50	22.50	22.50	0
2023-12-29	22.50	22.50	22.50	22.50	0
2023-12-28	22.50	22.50	22.50	22.50	0
2023-12-27	22.50	22.50	22.50	22.50	12,829
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	22.50	22.50	0
2023-12-21	22.50	22.50	22.50	22.50	12,000
2023-12-20	22.50	22.50	22.50	22.50	0
2023-12-19	22.50	22.50	22.50	22.50	22,776
2023-12-18	22.50	22.50	22.50	22.50	0
2023-12-15	22.50	22.50	22.50	22.50	237,988
2023-12-14	23.00	23.00	22.50	22.50	15,606
2023-12-13	23.00	23.00	23.00	23.00	73,898
2023-12-12	23.00	23.00	23.00	23.00	4,571
2023-12-11	23.00	23.00	23.00	23.00	1,250,000
2023-12-08	21.50	23.00	21.50	23.00	313,868
2023-12-07	21.50	23.00	21.50	21.50	4,984
2023-12-06	21.00	21.50	21.00	21.50	4,743
2023-12-05	21.00	21.00	21.00	21.00	4,950
2023-12-04	21.00	21.00	21.00	21.00	0
2023-12-01	20.00	21.00	20.00	21.00	1,328,277
2023-11-30	19.00	20.00	19.00	20.00	1,565,983
2023-11-29	20.50	19.00	17.00	19.00	25,992,088
2023-11-28	26.00	26.00	26.00	26.00	0
2023-11-27	26.00	26.00	26.00	26.00	0
2023-11-24	26.00	26.00	26.00	26.00	0
2023-11-23	26.00	26.00	26.00	26.00	15,000
2023-11-22	26.00	26.00	26.00	26.00	0
2023-11-21	26.00	26.00	26.00	26.00	0
2023-11-20	26.00	26.00	26.00	26.00	0
2023-11-17	26.00	26.00	26.00	26.00	3
2023-11-16	26.00	26.00	26.00	26.00	13,810
2023-11-15	26.00	26.00	26.00	26.00	0
2023-11-14	27.00	27.60	26.00	26.00	65,098
2023-11-13	27.00	27.00	27.00	27.00	8,691
2023-11-10	27.00	27.00	27.00	27.00	52,254
2023-11-09	27.00	27.00	27.00	27.00	0
2023-11-08	27.00	27.00	27.00	27.00	0
2023-11-07	27.00	27.00	27.00	27.00	50,000
2023-11-06	27.00	27.00	27.00	27.00	4,000
2023-11-03	27.00	27.00	27.00	27.00	0
2023-11-02	27.00	27.00	27.00	27.00	0
2023-11-01	27.00	27.00	27.00	27.00	0
2023-10-31	28.00	28.00	27.00	27.00	0
2023-10-30	28.50	28.50	28.00	28.50	166
2023-10-27	28.50	28.50	28.50	28.50	0
2023-10-26	28.50	28.50	28.50	28.50	0
2023-10-25	28.50	28.50	28.50	28.50	15,566
2023-10-24	28.50	28.50	28.50	28.50	1,123
2023-10-23	28.50	28.50	28.50	28.50	0
2023-10-20	28.50	28.50	28.50	28.50	1,331,510
2023-10-19	28.50	28.50	28.50	28.50	0
2023-10-18	28.50	28.50	28.50	28.50	50,000
2023-10-17	28.50	28.50	28.50	28.50	0
2023-10-16	28.50	28.50	28.50	28.50	73,444
2023-10-13	28.50	28.50	28.50	28.50	0
2023-10-12	28.50	28.50	28.50	28.50	0
2023-10-11	28.50	28.50	28.50	28.50	0
2023-10-10	28.50	28.50	28.50	28.50	38,470
2023-10-09	29.00	29.00	28.50	28.50	199,925
2023-10-06	28.50	29.00	28.50	29.00	50,044
2023-10-05	28.50	28.50	28.50	28.50	0
2023-10-04	28.50	28.50	28.50	28.50	8,176
2023-10-03	29.50	29.50	29.00	29.00	38,729
2023-10-02	29.00	29.00	29.00	29.00	0
2023-09-29	29.00	29.00	28.00	29.00	34,000
2023-09-28	29.00	29.00	29.00	29.00	30
2023-09-27	29.00	29.00	29.00	29.00	5,572
2023-09-26	29.00	29.00	29.00	29.00	0
2023-09-25	29.00	29.00	29.00	29.00	270
2023-09-22	29.00	31.60	31.60	31.60	379
2023-09-21	29.00	29.00	29.00	29.00	0
2023-09-20	29.00	29.00	29.00	29.00	0
2023-09-19	29.00	29.00	29.00	29.00	0
2023-09-18	29.00	29.00	29.00	29.00	0
2023-09-15	29.00	29.00	29.00	29.00	0
2023-09-14	29.50	29.50	29.50	29.50	16,666,931
2023-09-13	29.50	29.50	29.50	29.50	0
2023-09-12	29.50	29.50	29.50	29.50	0
2023-09-11	29.50	29.50	29.50	29.50	0
2023-09-08	30.00	30.00	29.50	29.50	3,000
2023-09-07	29.00	29.00	29.00	29.00	8
2023-09-06	29.00	29.00	29.00	29.00	0
2023-09-05	29.00	29.00	29.00	29.00	0
2023-09-04	29.00	29.00	29.00	29.00	75,083
2023-09-01	29.00	29.00	29.00	29.00	110
2023-08-31	29.00	29.00	29.00	29.00	0
2023-08-30	29.00	29.00	29.00	29.00	8,000
2023-08-29	29.00	29.00	29.00	29.00	0
2023-08-28	29.00	29.00	29.00	29.00	0
2023-08-25	29.00	29.00	29.00	29.00	50,000
2023-08-24	29.50	29.50	28.50	29.00	10,000
2023-08-23	29.50	29.50	29.50	29.50	0
2023-08-22	29.50	29.50	29.50	29.50	343
2023-08-21	29.50	29.50	29.50	29.50	69,000
2023-08-18	29.50	29.50	29.50	29.50	0
2023-08-17	29.00	29.00	29.00	29.00	0
2023-08-16	29.00	29.00	29.00	29.00	0
2023-08-15	29.50	29.50	29.00	29.00	9,151
2023-08-14	29.50	29.50	29.50	29.50	0
2023-08-11	29.50	29.50	29.50	29.50	80,007
2023-08-10	30.50	30.50	29.50	29.50	845,880
2023-08-09	30.00	30.00	30.00	30.00	1,010,833
2023-08-08	30.00	30.00	30.00	30.00	0
2023-08-07	33.50	30.50	30.00	30.00	101,242
2023-08-04	33.50	33.50	33.50	33.50	0
2023-08-03	33.50	33.50	33.50	33.50	0
2023-08-02	33.50	33.50	33.50	33.50	396,838
2023-08-01	33.50	33.50	33.50	33.50	0
2023-07-31	33.50	33.50	33.50	33.50	0
2023-07-28	34.50	34.50	33.50	33.50	3,030
2023-07-27	34.50	34.50	34.50	34.50	0
2023-07-26	34.50	34.50	34.50	34.50	0
2023-07-25	34.50	34.50	34.50	34.50	0
2023-07-24	34.50	34.50	34.50	34.50	0
2023-07-21	35.00	35.00	34.50	34.50	9,574
2023-07-20	35.00	35.00	35.00	35.00	0
2023-07-19	35.00	36.00	35.00	35.00	670
2023-07-18	35.00	35.00	35.00	35.00	0
2023-07-17	35.00	35.00	35.00	35.00	5,333
2023-07-14	35.00	35.00	35.00	35.00	0
2023-07-13	35.00	35.00	35.00	35.00	0
2023-07-12	36.00	36.00	35.00	35.00	16,000
2023-07-11	34.50	34.50	34.50	34.50	0
2023-07-10	34.50	34.50	34.50	34.50	0
2023-07-07	34.50	34.50	34.50	34.50	25,781
2023-07-06	34.50	34.50	34.50	34.50	0
2023-07-05	34.50	34.50	34.50	34.50	12,500
2023-07-04	34.50	34.50	34.50	34.50	40
2023-07-03	34.50	34.50	34.50	34.50	0
2023-06-30	34.50	34.50	34.50	34.50	0
2023-06-29	34.50	34.50	34.50	34.50	32,819
2023-06-28	35.50	35.50	34.50	34.50	45,010
2023-06-27	35.50	35.50	35.50	35.50	0
2023-06-26	35.50	35.50	35.50	35.50	0
2023-06-23	35.50	35.50	35.50	35.50	0
2023-06-22	35.50	35.50	35.50	35.50	0
2023-06-21	37.00	37.00	35.50	35.50	20,445
2023-06-20	37.00	37.00	37.00	37.00	30,402
2023-06-19	37.00	37.00	37.00	37.00	0
2023-06-16	37.00	37.00	37.00	37.00	0
2023-06-15	37.00	37.00	37.00	37.00	2
2023-06-14	37.00	37.00	37.00	37.00	2
2023-06-13	37.00	37.00	37.00	37.00	0
2023-06-12	37.00	37.00	37.00	37.00	0
2023-06-09	37.00	37.00	37.00	37.00	0
2023-06-08	37.00	37.00	37.00	37.00	0
2023-06-07	37.00	37.00	37.00	37.00	0
2023-06-06	37.00	37.00	37.00	37.00	36,113
2023-06-05	37.00	37.00	37.00	37.00	14,386
2023-06-02	37.00	37.00	37.00	37.00	25
2023-06-01	37.00	37.00	37.00	37.00	0
2023-05-31	37.00	37.00	37.00	37.00	12,015
2023-05-30	37.00	37.00	37.00	37.00	24
2023-05-29	37.00	37.00	37.00	37.00	0
2023-05-26	37.00	37.00	37.00	37.00	25,000
2023-05-25	37.00	37.00	37.00	37.00	0
2023-05-24	37.00	37.00	37.00	37.00	7,781
2023-05-23	37.00	37.00	37.00	37.00	0
2023-05-22	37.00	37.00	37.00	37.00	18,182
2023-05-19	38.50	38.50	37.00	37.00	10,000
2023-05-18	38.50	38.50	38.50	38.50	500
2023-05-17	38.50	38.50	38.50	38.50	0
2023-05-16	38.50	38.50	38.50	38.50	15,000
2023-05-15	38.50	38.50	38.50	38.50	0
2023-05-12	38.50	38.50	38.50	38.50	110,000
2023-05-11	38.50	38.50	38.50	38.50	21,230
2023-05-10	38.50	38.50	38.50	38.50	7,383
2023-05-09	38.50	40.00	40.00	40.00	2,748
2023-05-08	38.50	38.50	38.50	38.50	0
2023-05-05	38.50	38.50	38.50	38.50	121,230
2023-05-04	38.50	38.50	38.50	38.50	0
2023-05-03	38.50	38.50	38.50	38.50	0
2023-05-02	38.50	38.50	38.50	38.50	3
2023-05-01	38.50	38.50	38.50	38.50	0
2023-04-28	38.50	38.50	38.50	38.50	10,000
2023-04-27	38.50	38.50	38.50	38.50	5,000
2023-04-26	38.50	38.50	38.50	38.50	60,000
2023-04-25	38.50	38.00	38.00	38.00	1
2023-04-24	38.50	38.50	38.50	38.50	777
2023-04-21	38.50	38.50	38.50	38.50	10,873
2023-04-20	38.50	38.50	38.50	38.50	0
2023-04-19	38.50	38.50	38.50	38.50	88,492
2023-04-18	37.00	37.00	37.00	37.00	27,899
2023-04-17	37.00	37.00	37.00	37.00	3,164
2023-04-14	38.50	38.50	37.00	37.00	29,652
2023-04-13	38.50	38.50	38.50	38.50	10,000
2023-04-12	38.50	38.50	38.50	38.50	0
2023-04-11	38.50	38.50	38.50	38.50	27,914
2023-04-10	38.50	38.50	38.50	38.50	0
2023-04-07	38.50	38.50	38.50	38.50	0
2023-04-06	38.50	38.50	38.50	38.50	21,753
2023-04-05	39.00	39.50	38.50	38.50	277,982
2023-04-04	37.00	37.00	37.00	37.00	0
2023-04-03	37.00	37.00	37.00	37.00	10,675
2023-03-31	37.00	37.00	37.00	37.00	0
2023-03-30	37.00	37.00	37.00	37.00	5,671
2023-03-29	37.00	37.00	37.00	37.00	1,378
2023-03-28	37.00	37.00	37.00	37.00	66,684
2023-03-27	37.00	37.00	37.00	37.00	0
2023-03-24	37.00	37.00	37.00	37.00	50,000
2023-03-23	37.00	37.00	37.00	37.00	1,374
2023-03-22	37.00	37.00	37.00	37.00	0
2023-03-21	37.00	37.00	37.00	37.00	0
2023-03-20	37.00	37.00	37.00	37.00	1,281
2023-03-17	37.00	37.00	37.00	37.00	0
2023-03-16	37.00	37.00	37.00	37.00	0
2023-03-15	37.00	37.00	37.00	37.00	0
2023-03-14	38.00	38.00	37.00	37.00	86,896
2023-03-13	38.50	38.50	38.00	38.00	14,627
2023-03-10	38.50	38.50	38.50	38.50	4,644
2023-03-09	38.50	38.50	38.50	38.50	0
2023-03-08	38.50	38.50	38.50	38.50	0
2023-03-07	38.50	38.50	38.50	38.50	0
2023-03-06	38.50	38.50	38.50	38.50	2,012,781
2023-03-03	38.50	38.50	38.50	38.50	757
2023-03-02	38.50	38.50	38.50	38.50	0
2023-03-01	38.50	38.50	38.50	38.50	0
2023-02-28	38.50	38.50	38.50	38.50	0
2023-02-27	38.50	38.50	38.50	38.50	0
2023-02-24	38.50	38.50	38.50	38.50	0
2023-02-23	38.50	38.50	38.50	38.50	0
2023-02-22	38.50	38.50	38.50	38.50	0
2023-02-21	38.50	38.50	38.50	38.50	0
2023-02-20	38.50	38.50	38.50	38.50	3
2023-02-17	38.50	38.50	38.50	38.50	0
2023-02-16	38.50	38.50	38.50	38.50	2,032
2023-02-15	38.50	38.50	38.50	38.50	0
2023-02-14	38.50	38.50	38.50	38.50	61
2023-02-13	38.50	38.50	38.50	38.50	58
2023-02-10	38.50	38.50	38.50	38.50	0
2023-02-09	38.50	38.50	38.50	38.50	3
2023-02-08	38.50	38.50	38.50	38.50	17,333
2023-02-07	38.50	38.50	38.50	38.50	4,500
2023-02-06	38.50	38.50	38.50	38.50	114,268
2023-02-03	38.00	38.50	38.00	38.50	0
2023-02-02	38.00	38.00	38.00	38.00	0
2023-02-01	38.00	38.00	38.00	38.00	13,595
2023-01-31	38.00	38.00	38.00	38.00	0
2023-01-30	36.50	38.00	36.50	38.00	19,495
2023-01-27	36.50	36.50	36.50	36.50	25,458
2023-01-26	36.50	36.50	36.50	36.50	35,502
2023-01-25	36.50	36.50	36.50	36.50	0
2023-01-24	36.50	36.50	36.50	36.50	6
2023-01-23	36.50	36.50	36.50	36.50	87,649
2023-01-20	36.00	37.00	37.00	37.00	25,000
2023-01-19	33.50	36.00	33.50	36.00	4,433,592
2023-01-18	33.00	33.00	33.00	33.00	106,328
2023-01-17	33.00	33.00	33.00	33.00	1,808,000
2023-01-16	33.00	33.00	33.00	33.00	50,002
2023-01-13	33.00	33.00	33.00	33.00	0
2023-01-12	33.00	33.00	33.00	33.00	10,000
2023-01-11	33.00	33.00	33.00	33.00	1,162,592
2023-01-10	33.50	33.50	33.00	33.00	52,272
2023-01-09	33.50	33.50	33.50	33.50	100
2023-01-06	33.50	33.50	33.50	33.50	15,502
2023-01-05	33.50	33.50	33.50	33.50	17,505
2023-01-04	33.50	33.50	33.50	33.50	100,000
2023-01-03	33.50	33.50	33.50	33.50	12
2023-01-02	33.50	33.50	33.50	33.50	0
2022-12-30	33.50	33.50	33.50	33.50	0
2022-12-29	33.50	33.50	33.50	33.50	0
2022-12-28	33.50	33.50	33.50	33.50	500,000
2022-12-27	33.50	33.50	33.50	33.50	0
2022-12-26	33.50	33.50	33.50	33.50	0
2022-12-23	34.00	34.00	33.50	33.50	4,480
2022-12-22	34.50	34.50	34.00	34.00	4,106
2022-12-21	34.50	34.50	34.50	34.50	0
2022-12-20	34.50	34.50	34.50	34.50	0
2022-12-19	34.50	34.50	34.50	34.50	0
2022-12-16	34.50	34.50	34.50	34.50	0
2022-12-15	34.50	34.50	34.50	34.50	0
2022-12-14	34.50	34.50	34.50	34.50	3,277
2022-12-13	34.50	34.50	34.50	34.50	302,575
2022-12-12	34.50	35.00	35.00	35.00	4,500
2022-12-09	34.50	34.50	34.50	34.50	3
2022-12-08	34.50	34.50	34.50	34.50	2,905
2022-12-07	34.50	34.50	34.50	34.50	0
2022-12-06	34.50	34.50	34.50	34.50	0
2022-12-05	34.50	34.50	34.50	34.50	0
2022-12-02	34.50	34.50	34.50	34.50	4,000
2022-12-01	34.50	34.50	34.50	34.50	0
2022-11-30	34.50	34.50	34.50	34.50	0
2022-11-29	34.50	34.50	34.50	34.50	0
2022-11-28	35.00	35.00	34.50	34.50	7,500
2022-11-25	35.00	35.00	35.00	35.00	0
2022-11-24	35.50	35.50	35.00	35.00	66,269
2022-11-23	35.50	35.50	35.50	35.50	18
2022-11-22	35.50	35.50	35.50	35.50	0
2022-11-21	35.50	35.50	35.50	35.50	10,000
2022-11-18	35.50	35.50	35.50	35.50	0
2022-11-17	35.50	35.50	35.50	35.50	0
2022-11-16	35.50	35.50	35.50	35.50	3,194
2022-11-15	33.50	35.50	33.50	35.50	212,231
2022-11-14	32.50	33.50	32.50	33.50	0
2022-11-11	31.00	32.50	31.00	32.50	12,228
2022-11-10	31.00	31.00	31.00	31.00	0
2022-11-09	29.50	31.00	29.50	31.00	35,000
2022-11-08	27.50	28.00	27.50	28.00	0
2022-11-07	27.50	27.50	27.50	27.50	5
2022-11-04	27.50	27.50	27.50	27.50	35,579
2022-11-03	27.50	27.50	27.50	27.50	200,000
2022-11-02	27.50	27.50	27.50	27.50	0
2022-11-01	27.50	27.50	27.50	27.50	1,119
2022-10-31	27.50	27.50	27.50	27.50	5
2022-10-28	27.50	27.50	27.50	27.50	0
2022-10-27	27.50	27.50	27.50	27.50	6
2022-10-26	27.50	27.50	27.50	27.50	4,725,608
2022-10-25	27.50	27.50	27.50	27.50	87,735
2022-10-24	27.50	27.50	27.50	27.50	0
2022-10-21	27.50	27.50	27.50	27.50	0
2022-10-20	27.50	27.50	27.50	27.50	0
2022-10-19	27.50	27.50	27.50	27.50	0
2022-10-18	27.50	27.50	27.50	27.50	15,712
2022-10-17	27.50	27.00	27.00	27.00	15,735
2022-10-14	27.50	27.50	27.50	27.50	3,773
2022-10-13	27.50	27.50	27.50	27.50	475
2022-10-12	27.50	27.00	27.00	27.00	47,461
2022-10-11	26.50	26.50	26.50	26.50	525,000
2022-10-10	27.50	27.50	26.50	26.50	10,000
2022-10-07	27.50	27.50	27.50	27.50	0
2022-10-06	27.50	28.00	27.50	27.50	138,721
2022-10-05	27.50	27.50	27.50	27.50	3,617
2022-10-04	27.50	27.50	27.50	27.50	75
2022-10-03	27.50	27.50	27.50	27.50	21,930
2022-09-30	27.50	27.50	27.00	27.50	752,229
2022-09-29	27.50	27.50	27.50	27.50	9,091
2022-09-28	30.70	29.50	27.50	27.50	60,500
2022-09-27	32.00	32.00	30.70	30.70	3,000
2022-09-26	32.00	32.00	32.00	32.00	0
2022-09-23	33.50	33.50	32.00	32.00	29,562
2022-09-22	33.50	33.50	33.50	33.50	40,000
2022-09-21	34.00	34.00	33.00	33.00	5,000
2022-09-20	34.50	34.50	34.00	34.00	2,355
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	34.50	34.50	34.50	34.50	0
2022-09-15	34.50	34.50	34.50	34.50	12,500
2022-09-14	34.50	34.50	34.50	34.50	0
2022-09-13	34.00	35.00	34.50	34.50	15,000
2022-09-12	34.00	34.00	34.00	34.00	15,000
2022-09-09	34.00	34.00	34.00	34.00	16,456
2022-09-08	34.00	34.00	34.00	34.00	6,026
2022-09-07	34.00	34.00	34.00	34.00	0
2022-09-06	34.00	34.00	34.00	34.00	0
2022-09-05	34.00	34.00	34.00	34.00	5,599
2022-09-02	34.00	34.00	34.00	34.00	10
2022-09-01	34.00	34.00	34.00	34.00	0
2022-08-31	34.00	34.00	34.00	34.00	0
2022-08-30	34.00	34.00	34.00	34.00	1,000
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	34.00	34.00	34.00	34.00	0
2022-08-24	34.00	34.00	34.00	34.00	0
2022-08-23	34.00	34.00	34.00	34.00	0
2022-08-22	34.00	34.00	34.00	34.00	0
2022-08-19	34.00	34.00	34.00	34.00	0
2022-08-18	34.00	34.00	34.00	34.00	0
2022-08-17	34.00	34.00	34.00	34.00	2,986
2022-08-16	35.50	35.50	34.00	34.00	7,744
2022-08-15	35.50	35.50	35.50	35.50	4,348
2022-08-12	35.50	35.50	35.50	35.50	0
2022-08-11	35.50	35.50	35.50	35.50	0
2022-08-10	35.50	35.50	35.50	35.50	0
2022-08-09	35.50	35.50	35.50	35.50	0
2022-08-08	35.50	35.50	35.50	35.50	500,000
2022-08-05	35.50	35.50	35.50	35.50	0
2022-08-04	35.50	35.50	35.50	35.50	2,918
2022-08-03	35.50	35.50	35.50	35.50	0
2022-08-02	35.50	35.50	35.50	35.50	0
2022-08-01	35.50	35.50	34.00	35.50	1,343,204
2022-07-29	35.50	35.50	35.50	35.50	70,430
2022-07-28	35.50	35.50	35.50	35.50	0
2022-07-27	35.50	35.50	35.50	35.50	16,371
2022-07-26	35.50	35.50	35.50	35.50	0
2022-07-25	35.50	35.50	35.50	35.50	0
2022-07-22	35.50	35.50	35.50	35.50	9,319
2022-07-21	35.50	35.50	35.50	35.50	0
2022-07-20	35.50	35.50	35.50	35.50	2
2022-07-19	35.50	35.50	35.50	35.50	2
2022-07-18	35.50	35.50	35.50	35.50	0
2022-07-15	35.50	35.50	35.50	35.50	317
2022-07-14	35.50	35.50	35.50	35.50	2
2022-07-13	35.50	35.50	35.50	35.50	21,821
2022-07-12	35.50	34.60	34.60	35.50	445
2022-07-11	35.50	35.50	35.50	35.50	0
2022-07-08	35.00	35.00	35.00	35.00	0
2022-07-07	35.00	35.00	35.00	35.00	2
2022-07-06	35.00	35.00	35.00	35.00	22
2022-07-05	35.00	35.00	35.00	35.00	2
2022-07-04	35.00	35.00	35.00	35.00	1,000
2022-07-01	35.00	35.00	35.00	35.00	3
2022-06-30	35.00	35.00	35.00	35.00	1,760
2022-06-29	36.00	36.00	35.00	35.00	4,366
2022-06-28	36.50	36.50	36.00	36.00	8,749
2022-06-27	36.50	36.50	36.50	36.50	10,000
2022-06-24	37.50	37.50	36.50	36.50	3,004
2022-06-23	37.50	37.50	37.50	37.50	3,258
2022-06-22	37.50	37.50	37.50	37.50	15,918
2022-06-21	37.50	37.50	37.50	37.50	0
2022-06-20	37.50	37.50	37.50	37.50	0
2022-06-17	37.50	37.50	37.50	37.50	0
2022-06-16	37.50	37.50	37.50	37.50	0
2022-06-15	37.50	37.50	37.50	37.50	5,100
2022-06-14	37.50	37.50	37.50	37.50	13,230
2022-06-13	37.50	37.50	37.50	37.50	15,150
2022-06-10	37.50	37.50	37.50	37.50	6,941,896
2022-06-09	37.50	37.00	37.00	37.50	10,000
2022-06-08	37.50	37.50	37.50	37.50	0
2022-06-07	37.50	37.50	37.50	37.50	0
2022-06-06	37.50	37.50	37.50	37.50	2,129
2022-06-03	37.50	37.50	37.50	37.50	0
2022-06-02	37.50	37.50	37.50	37.50	0
2022-06-01	37.50	37.50	37.50	37.50	50,000
2022-05-31	37.50	37.50	37.50	37.50	1,000
2022-05-30	37.50	37.50	37.50	37.50	0
2022-05-27	37.50	37.50	37.50	37.50	0
2022-05-26	37.50	37.50	37.50	37.50	0
2022-05-25	37.50	37.50	37.50	37.50	26,634
2022-05-24	37.00	37.50	37.00	37.50	14,084
2022-05-23	37.00	37.00	37.00	37.00	0
2022-05-20	37.00	37.00	37.00	37.00	0
2022-05-19	37.00	37.00	37.00	37.00	0
2022-05-18	37.00	37.00	37.00	37.00	5,385
2022-05-17	36.50	37.00	36.50	37.00	14,837
2022-05-16	36.50	36.50	36.50	36.50	0
2022-05-13	36.50	36.00	36.00	36.00	4,000
2022-05-12	37.00	37.00	36.50	36.50	75,772
2022-05-11	39.00	39.00	36.50	37.00	50,000
2022-05-10	39.00	39.00	39.00	39.00	442
2022-05-09	39.00	39.00	39.00	39.00	99,967
2022-05-06	39.00	39.00	39.00	39.00	40,000
2022-05-05	39.50	39.50	39.00	39.00	8,552
2022-05-04	40.70	40.70	39.50	39.50	9,187
2022-05-03	40.70	40.70	40.70	40.70	0
2022-05-02	40.70	40.70	40.70	40.70	0
2022-04-29	41.00	41.00	40.70	40.70	1,000
2022-04-28	41.00	41.00	41.00	41.00	500
2022-04-27	41.00	41.00	41.00	41.00	68,000
2022-04-26	41.00	41.00	41.00	41.00	0
2022-04-25	41.00	41.00	41.00	41.00	0
2022-04-22	41.50	41.50	41.00	41.00	57,827
2022-04-21	41.50	41.50	41.50	41.50	17,300
2022-04-20	41.50	41.50	41.50	41.50	0
2022-04-19	41.50	41.50	41.50	41.50	225
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.50	41.50	41.50	41.50	27,248
2022-04-13	41.50	41.50	41.50	41.50	3,713
2022-04-12	41.50	41.50	41.50	41.50	3,046
2022-04-11	41.50	41.50	41.50	41.50	2,697
2022-04-08	41.50	41.50	41.50	41.50	55,599
2022-04-07	41.50	41.50	41.50	41.50	1,716
2022-04-06	41.50	41.50	41.50	41.50	32,719
2022-04-05	41.50	41.50	41.50	41.50	91,134
2022-04-04	43.50	43.50	41.50	41.50	6,032
2022-04-01	46.00	46.00	46.00	46.00	0
2022-03-31	46.00	46.00	46.00	46.00	0
2022-03-30	46.00	46.00	46.00	46.00	0
2022-03-29	46.00	46.00	46.00	46.00	1,063
2022-03-28	46.00	46.00	46.00	46.00	0
2022-03-25	46.00	46.00	46.00	46.00	0
2022-03-24	46.00	46.00	46.00	46.00	0
2022-03-23	46.00	46.00	46.00	46.00	0
2022-03-22	46.00	45.00	45.00	45.00	23,077
2022-03-21	46.00	46.50	45.00	46.00	0
2022-03-18	46.00	46.00	46.00	46.00	0
2022-03-17	46.00	46.00	46.00	46.00	0
2022-03-16	46.00	46.00	46.00	46.00	0
2022-03-15	46.00	46.00	46.00	46.00	18,000
2022-03-14	46.00	46.00	46.00	46.00	21,004
2022-03-11	46.50	46.50	46.00	46.00	867
2022-03-10	46.50	46.50	46.50	46.50	0
2022-03-09	46.50	46.50	46.50	46.50	0
2022-03-08	46.50	46.50	46.50	46.50	0
2022-03-07	46.50	46.50	46.50	46.50	79,747
2022-03-04	46.50	46.50	46.50	46.50	648
2022-03-03	46.50	46.50	46.50	46.50	4,000
2022-03-02	46.50	46.50	46.50	46.50	7,910
2022-03-01	46.50	46.50	46.50	46.50	1,000
2022-02-28	46.50	46.50	46.50	46.50	3,000
2022-02-25	48.00	48.00	46.50	46.50	80,614
2022-02-24	48.00	48.00	48.00	48.00	0
2022-02-23	48.00	48.00	48.00	48.00	0
2022-02-22	48.00	48.00	48.00	48.00	0
2022-02-21	48.00	48.00	48.00	48.00	504,106
2022-02-18	48.00	48.00	48.00	48.00	0
2022-02-17	48.00	48.00	48.00	48.00	0
2022-02-16	48.00	48.00	48.00	48.00	810,172
2022-02-15	48.00	48.00	48.00	48.00	0
2022-02-14	48.00	48.00	48.00	48.00	0
2022-02-11	48.00	48.00	48.00	48.00	307
2022-02-10	48.00	48.00	48.00	48.00	0
2022-02-09	48.00	48.00	48.00	48.00	16,000
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	48.00	48.00	48.00	48.00	11,154
2022-02-04	48.00	48.00	48.00	48.00	609
2022-02-03	48.00	48.00	48.00	48.00	50,000
2022-02-02	48.00	48.00	48.00	48.00	2,482
2022-02-01	48.00	48.00	48.00	48.00	0
2022-01-31	48.00	48.00	48.00	48.00	0
2022-01-28	48.00	48.00	48.00	48.00	0
2022-01-27	48.00	48.00	48.00	48.00	5,089
2022-01-26	48.00	48.00	48.00	48.00	65,244
2022-01-25	48.00	48.00	46.50	48.00	86,084
2022-01-24	48.50	48.50	47.90	48.00	10,621
2022-01-21	48.50	48.50	48.50	48.50	5,063,082
2022-01-20	48.50	48.50	48.50	48.50	0
2022-01-19	48.50	48.50	48.50	48.50	0
2022-01-18	48.00	48.50	48.00	48.50	0
2022-01-17	48.00	47.80	47.80	47.80	44,120
2022-01-14	48.00	48.00	48.00	48.00	1,197,491
2022-01-13	48.00	48.00	48.00	48.00	7,193
2022-01-12	48.50	48.50	48.00	48.00	84,166
2022-01-11	48.50	48.50	48.50	48.50	0
2022-01-10	49.50	49.50	48.50	48.50	116,039
2022-01-07	49.50	49.50	49.50	49.50	28,940
2022-01-06	49.50	49.50	49.50	49.50	20,000
2022-01-05	49.50	49.50	49.50	49.50	0
2022-01-04	49.50	49.50	49.50	49.50	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	49.00	49.00	49.00	49.00	0
2021-12-29	49.00	49.00	49.00	49.00	24,565
2021-12-28	49.00	49.00	49.00	49.00	0
2021-12-27	49.00	49.00	49.00	49.00	0
2021-12-24	49.00	49.00	49.00	49.00	37,500
2021-12-23	49.00	49.00	49.00	49.00	0
2021-12-22	49.00	49.00	49.00	49.00	0
2021-12-21	49.00	49.00	49.00	49.00	110,179
2021-12-20	49.00	49.00	49.00	49.00	0
2021-12-17	49.00	49.00	49.00	49.00	50,000
2021-12-16	49.00	49.00	49.00	49.00	503,557
2021-12-15	49.00	49.00	49.00	49.00	0
2021-12-14	49.00	49.00	49.00	49.00	19,280
2021-12-13	47.50	49.00	47.50	49.00	524,224
2021-12-10	45.50	47.80	47.80	47.80	77,187,998
2021-12-09	55.50	55.50	55.50	55.50	0
2021-12-08	55.50	55.50	55.50	55.50	0
2021-12-07	55.50	55.50	55.50	55.50	0
2021-12-06	55.50	55.50	55.50	55.50	0
2021-12-03	57.00	57.00	57.00	57.00	2,500
2021-12-02	57.00	57.00	57.00	57.00	0
2021-12-01	57.00	57.00	57.00	57.00	0
2021-11-30	57.00	57.00	57.00	57.00	0
2021-11-29	57.00	57.00	57.00	57.00	0
2021-11-26	57.00	57.00	57.00	57.00	0
2021-11-25	57.00	57.00	57.00	57.00	0
2021-11-24	57.00	57.00	57.00	57.00	20,687
2021-11-23	57.00	57.00	57.00	57.00	5,000
2021-11-22	57.00	57.00	57.00	57.00	0
2021-11-19	57.00	57.00	57.00	57.00	0
2021-11-18	57.00	57.00	57.00	57.00	0
2021-11-17	57.50	59.00	59.00	59.00	5,809
2021-11-16	57.50	57.50	57.50	57.50	0
2021-11-15	57.50	57.50	57.50	57.50	42,182
2021-11-12	57.50	57.50	57.50	57.50	0
2021-11-11	57.50	57.50	57.50	57.50	0
2021-11-10	57.50	57.50	57.50	57.50	3,246
2021-11-09	57.50	57.50	57.50	57.50	0
2021-11-08	57.50	57.50	57.50	57.50	2,771
2021-11-05	57.50	57.50	57.50	57.50	0
2021-11-04	58.00	58.00	57.50	57.50	10,442
2021-11-03	58.00	58.00	58.00	58.00	0
2021-11-02	58.00	58.00	58.00	58.00	0
2021-11-01	58.00	58.00	58.00	58.00	0
2021-10-29	58.00	58.00	58.00	58.00	0
2021-10-28	58.00	58.00	58.00	58.00	0
2021-10-27	58.00	58.00	58.00	58.00	0
2021-10-26	58.00	58.00	58.00	58.00	0
2021-10-25	58.00	58.00	58.00	58.00	3,354
2021-10-22	58.00	58.00	58.00	58.00	7,968
2021-10-21	58.00	58.00	58.00	58.00	0
2021-10-20	58.00	58.00	58.00	58.00	0
2021-10-19	58.00	58.00	58.00	58.00	0
2021-10-18	58.00	58.00	58.00	58.00	0
2021-10-15	58.00	58.00	58.00	58.00	0
2021-10-14	58.00	58.00	58.00	58.00	0
2021-10-13	58.00	58.00	58.00	58.00	1,100
2021-10-12	58.00	58.00	58.00	58.00	1,048
2021-10-11	58.00	58.00	58.00	58.00	0
2021-10-08	58.00	58.00	58.00	58.00	0
2021-10-07	58.00	58.00	58.00	58.00	0
2021-10-06	58.00	58.00	58.00	58.00	0
2021-10-05	58.50	58.50	58.00	58.00	47,308
2021-10-04	58.00	58.00	58.00	58.00	156
2021-10-01	58.00	58.00	58.00	58.00	0
2021-09-30	58.00	58.00	58.00	58.00	71
2021-09-29	58.00	58.00	58.00	58.00	0
2021-09-28	58.00	58.00	58.00	58.00	0
2021-09-27	58.00	58.00	58.00	58.00	0
2021-09-24	58.00	58.00	58.00	58.00	100
2021-09-23	58.00	58.00	58.00	58.00	0
2021-09-22	56.50	56.50	56.50	56.50	0
2021-09-21	56.50	56.50	56.50	56.50	0
2021-09-20	56.50	56.50	56.50	56.50	7,573
2021-09-17	56.50	56.50	55.00	56.50	8,864
2021-09-16	56.50	56.50	56.50	56.50	0
2021-09-15	56.50	56.50	56.50	56.50	0
2021-09-14	57.00	57.00	56.50	56.50	25,881
2021-09-13	57.00	57.00	57.00	57.00	0
2021-09-10	56.50	57.00	56.00	57.00	1,009,490
2021-09-09	56.50	56.50	56.50	56.50	914,773
2021-09-08	56.50	56.50	56.50	56.50	0
2021-09-07	58.00	58.00	56.50	56.50	15,000
2021-09-06	58.00	58.00	58.00	58.00	0
2021-09-03	58.00	58.00	58.00	58.00	0
2021-09-02	58.00	58.00	58.00	58.00	738,492
2021-09-01	58.00	58.00	58.00	58.00	0
2021-08-31	58.00	58.00	58.00	58.00	885
2021-08-30	58.00	58.00	58.00	58.00	0
2021-08-27	58.00	58.00	58.00	58.00	0
2021-08-26	58.00	58.00	58.00	58.00	884
2021-08-25	58.00	58.00	58.00	58.00	11,360
2021-08-24	58.00	58.00	58.00	58.00	26,871
2021-08-23	58.00	58.00	58.00	58.00	0
2021-08-20	58.00	58.00	58.00	58.00	3,442
2021-08-19	58.00	58.00	58.00	58.00	3,550
2021-08-18	58.00	58.00	58.00	58.00	0
2021-08-17	58.00	58.00	58.00	58.00	0
2021-08-16	58.00	58.00	58.00	58.00	6,000
2021-08-13	58.00	58.00	58.00	58.00	0
2021-08-12	58.00	58.00	58.00	58.00	0
2021-08-11	58.00	58.00	58.00	58.00	883
2021-08-10	58.00	56.50	56.50	58.00	159
2021-08-09	58.00	58.00	56.00	58.00	0
2021-08-06	58.00	58.00	58.00	58.00	20,000
2021-08-05	58.00	58.00	58.00	58.00	0
2021-08-04	58.00	58.00	58.00	58.00	0
2021-08-03	58.00	58.00	58.00	58.00	0
2021-08-02	58.00	58.00	58.00	58.00	0
2021-07-30	58.00	58.00	58.00	58.00	0
2021-07-29	58.00	58.00	58.00	58.00	0
2021-07-28	58.00	58.00	58.00	58.00	0
2021-07-27	58.00	58.00	58.00	58.00	24,727
2021-07-26	58.00	58.00	58.00	58.00	797
2021-07-23	58.00	56.50	56.50	58.00	41
2021-07-22	58.00	58.00	58.00	58.00	0
2021-07-21	58.00	58.00	58.00	58.00	0
2021-07-20	58.00	58.00	58.00	58.00	0
2021-07-19	58.00	58.00	58.00	58.00	8,928
2021-07-16	58.00	58.00	58.00	58.00	0
2021-07-15	61.00	61.00	58.00	58.00	26,000
2021-07-14	61.00	61.00	61.00	61.00	0
2021-07-13	61.00	61.00	61.00	61.00	0
2021-07-12	61.00	61.00	61.00	61.00	0
2021-07-09	61.00	61.00	61.00	61.00	0
2021-07-08	60.50	61.00	59.00	61.00	0
2021-07-07	60.50	61.00	59.00	61.00	0
2021-07-06	60.50	61.00	59.00	61.00	0
2021-07-05	60.50	61.00	59.00	61.00	0
2021-07-02	61.00	61.00	61.00	61.00	0
2021-07-01	61.00	61.00	61.00	61.00	0
2021-06-30	61.00	61.00	61.00	61.00	737
2021-06-29	61.00	61.00	61.00	61.00	2,000
2021-06-28	61.00	61.00	61.00	61.00	0
2021-06-25	61.00	61.00	61.00	61.00	0
2021-06-24	61.00	61.00	61.00	61.00	0
2021-06-23	61.00	61.00	61.00	61.00	296
2021-06-22	61.00	61.00	61.00	61.00	0
2021-06-21	61.00	61.00	61.00	61.00	0
2021-06-18	61.00	61.00	61.00	61.00	0
2021-06-17	61.00	61.00	61.00	61.00	0
2021-06-16	61.00	61.00	61.00	61.00	0
2021-06-15	61.00	61.00	61.00	61.00	0
2021-06-14	61.00	61.00	61.00	61.00	0
2021-06-11	61.00	61.00	61.00	61.00	0
2021-06-10	61.00	61.00	61.00	61.00	0
2021-06-09	61.00	61.00	61.00	61.00	0
2021-06-08	61.00	61.00	61.00	61.00	0
2021-06-07	61.00	61.00	61.00	61.00	0
2021-06-04	61.00	61.00	61.00	61.00	0
2021-06-03	61.00	61.00	61.00	61.00	0
2021-06-02	61.00	61.00	61.00	61.00	0
2021-06-01	62.00	62.00	61.00	61.00	2,500
2021-05-28	63.00	63.00	62.00	62.00	6,577
2021-05-27	63.00	63.00	63.00	63.00	0
2021-05-26	63.00	63.00	63.00	63.00	18
2021-05-25	63.00	63.00	63.00	63.00	0
2021-05-24	63.00	63.00	63.00	63.00	89
2021-05-21	64.00	64.00	63.00	63.00	9,022
2021-05-20	64.00	64.00	64.00	64.00	43,001
2021-05-19	64.00	64.00	64.00	64.00	13,000
2021-05-18	64.00	64.00	64.00	64.00	30,000
2021-05-17	64.00	64.00	64.00	64.00	0
2021-05-14	64.00	64.00	64.00	64.00	7,772
2021-05-13	63.50	64.00	63.50	64.00	54,980
2021-05-12	63.50	63.50	63.50	63.50	100,000
2021-05-11	63.50	63.50	63.50	63.50	88
2021-05-10	63.50	63.50	63.50	63.50	0
2021-05-07	63.50	63.50	63.50	63.50	5,262
2021-05-06	63.50	63.50	63.50	63.50	21,050
2021-05-05	63.50	63.50	63.50	63.50	3,201
2021-05-04	63.50	63.50	63.50	63.50	29,913
2021-04-30	63.50	63.50	63.50	63.50	105,000
2021-04-29	63.50	63.50	63.50	63.50	11,000
2021-04-28	63.50	63.50	63.50	63.50	12
2021-04-27	63.50	63.50	63.50	63.50	8,000
2021-04-26	64.50	64.50	63.50	63.50	13,030
2021-04-23	64.50	64.50	64.50	64.50	200,000
2021-04-22	64.00	64.50	64.00	64.50	2,000
2021-04-21	63.00	64.00	62.00	64.00	54,335
2021-04-20	62.50	63.00	62.50	63.00	100,000
2021-04-19	62.00	62.50	62.00	62.50	11,125
2021-04-16	61.50	62.00	61.50	62.00	657,500
2021-04-15	61.50	61.50	61.50	61.50	410,000
2021-04-14	61.50	61.50	61.50	61.50	12,343
2021-04-13	61.00	61.50	61.00	61.50	46,060
2021-04-12	61.00	61.00	61.00	61.00	5,000
2021-04-09	61.00	58.00	58.00	61.00	2,645
2021-04-08	62.50	62.50	61.00	61.00	16,438
2021-04-07	62.50	62.50	62.50	62.50	2,525
2021-04-06	62.50	62.50	62.50	62.50	0
2021-04-01	62.50	62.50	62.50	62.50	0
2021-03-31	62.50	62.50	62.50	62.50	0
2021-03-30	62.50	62.50	62.50	62.50	11,800
2021-03-29	62.50	62.50	62.50	62.50	0
2021-03-26	62.50	62.50	62.50	62.50	0
2021-03-25	62.50	62.50	62.50	62.50	0
2021-03-24	63.00	63.00	63.00	63.00	25,000
2021-03-23	63.00	63.00	63.00	63.00	450
2021-03-22	67.50	67.50	63.00	63.00	13,581
2021-03-19	67.50	67.50	67.50	67.50	3,724
2021-03-18	67.50	67.50	67.50	67.50	35,074
2021-03-17	66.50	66.50	66.50	66.50	234,402
2021-03-16	67.50	67.50	66.50	66.50	8,409
2021-03-15	67.50	67.50	67.50	67.50	2,383
2021-03-12	67.50	67.50	67.50	67.50	270
2021-03-11	67.50	67.50	67.50	67.50	7,552
2021-03-10	67.50	67.50	67.50	67.50	10,000
2021-03-09	67.50	70.00	70.00	70.00	292,645
2021-03-08	67.50	67.50	67.50	67.50	4,189,602
2021-03-05	67.50	67.50	67.50	67.50	5,000
2021-03-04	67.50	67.50	67.50	67.50	250,000
2021-03-03	67.50	67.50	67.50	67.50	0
2021-03-02	67.50	67.50	67.50	67.50	0
2021-03-01	67.50	67.50	67.50	67.50	0
2021-02-26	67.50	67.50	67.50	67.50	43,678
2021-02-25	67.50	67.50	67.50	67.50	41,880
2021-02-24	67.50	67.50	67.50	67.50	0
2021-02-23	67.50	67.50	67.50	67.50	20,245
2021-02-22	67.50	67.50	67.50	67.50	212
2021-02-19	67.50	67.50	67.50	67.50	60,102
2021-02-18	67.50	67.50	67.50	67.50	13,845
2021-02-17	67.50	69.50	67.50	67.50	53,903
2021-02-16	67.50	67.50	67.50	67.50	60,476
2021-02-15	66.50	67.50	66.50	67.50	1,377,595
2021-02-12	66.50	66.50	66.50	66.50	0
2021-02-11	65.00	66.50	64.50	66.50	74,316
2021-02-10	64.00	64.00	64.00	64.00	0
2021-02-09	64.00	64.00	64.00	64.00	444
2021-02-08	64.00	64.00	64.00	64.00	2,517
2021-02-05	62.50	64.00	62.50	64.00	121,672
2021-02-04	71.00	71.00	70.50	71.00	18,944
2021-02-03	71.50	71.50	71.00	71.00	2,500
2021-02-02	71.50	71.50	71.50	71.50	0
2021-02-01	71.50	71.50	71.50	71.50	1,341
2021-01-29	66.50	72.00	66.50	71.50	107,831
2021-01-28	67.00	67.00	67.00	67.00	3,000
2021-01-27	67.50	67.50	67.00	67.00	13,736
2021-01-26	70.00	70.00	66.50	67.50	25,324
2021-01-25	66.50	66.50	66.00	66.50	324,148
2021-01-22	67.50	67.50	67.50	67.50	9,000
2021-01-21	67.50	67.50	67.50	67.50	8,402
2021-01-20	64.50	68.50	64.50	67.50	101,067
2021-01-19	62.00	64.50	62.00	64.50	29,393
2021-01-18	62.00	62.00	62.00	62.00	4,271
2021-01-15	62.00	62.00	62.00	62.00	47,500
2021-01-14	62.00	62.00	62.00	62.00	0
2021-01-13	62.00	62.00	62.00	62.00	0
2021-01-12	62.00	62.00	62.00	62.00	6,231
2021-01-11	62.00	62.00	62.00	62.00	0
2021-01-08	62.00	62.00	62.00	62.00	57,869
2021-01-07	62.50	62.50	61.00	62.00	42,759
2021-01-06	62.50	62.50	62.50	62.50	1,923
2021-01-05	63.00	63.00	62.50	62.50	31,784
2021-01-04	64.00	64.00	62.50	62.50	90,565
2020-12-31	64.00	64.00	64.00	64.00	0
2020-12-30	64.00	64.00	64.00	64.00	444
2020-12-29	64.00	64.00	64.00	64.00	0
2020-12-24	64.00	64.00	64.00	64.00	0
2020-12-23	63.50	64.00	63.50	64.00	6,000
2020-12-22	62.50	63.50	62.50	63.50	4,500
2020-12-21	62.50	62.50	62.50	62.50	49,192
2020-12-18	62.50	62.50	61.50	62.50	65,000
2020-12-17	61.50	62.50	60.50	62.50	27,415
2020-12-16	61.50	61.50	61.50	61.50	0
2020-12-15	62.50	62.50	61.50	61.50	33,007
2020-12-14	58.00	65.50	58.00	62.50	47,220
2020-12-11	56.00	58.00	56.00	58.00	20,000
2020-12-10	52.75	56.00	52.75	56.00	83,637
2020-12-09	50.00	52.75	50.00	52.75	52,855
2020-12-08	50.00	50.00	50.00	50.00	0
2020-12-07	50.00	50.00	50.00	50.00	3,215
2020-12-04	50.00	50.00	50.00	50.00	468
2020-12-03	50.50	50.50	50.00	50.00	5,500
2020-12-02	50.50	50.50	50.50	50.50	89,028
2020-12-01	50.50	50.50	50.50	50.50	43,119
2020-11-30	50.50	50.50	50.50	50.50	51,022
2020-11-27	50.50	50.50	50.50	50.50	0
2020-11-26	50.50	50.50	50.50	50.50	0
2020-11-25	50.50	53.00	53.00	50.50	36,403
2020-11-24	50.50	50.50	50.50	50.50	59,005
2020-11-23	46.50	50.50	46.50	50.50	127,565
2020-11-20	46.50	44.00	44.00	46.50	23,252
2020-11-19	46.50	49.00	49.00	46.50	2,009
2020-11-18	46.50	46.50	46.50	46.50	2,142
2020-11-17	46.00	46.50	46.00	46.50	94,138
2020-11-16	46.00	46.00	46.00	46.00	30,610
2020-11-13	41.50	44.50	41.50	44.50	457,691
2020-11-12	40.50	41.50	40.50	41.50	15,225
2020-11-11	40.50	40.50	40.50	40.50	30,496
2020-11-10	40.50	40.50	40.50	40.50	53,793
2020-11-09	39.00	40.50	39.00	40.50	70,000
2020-11-06	38.00	39.00	38.00	39.00	2,203
2020-11-05	38.00	38.00	38.00	38.00	376,565
2020-11-04	39.00	39.00	38.00	38.00	49,491
2020-11-03	41.00	41.00	39.00	39.00	58,000
2020-11-02	42.30	42.30	41.00	41.00	70,393
2020-10-30	43.50	43.50	42.30	42.30	6,086
2020-10-29	43.50	43.50	43.50	43.50	17,428
2020-10-28	47.50	47.50	43.50	43.50	111,149
2020-10-27	48.00	48.00	47.50	47.50	19,000
2020-10-26	47.50	48.00	47.50	48.00	90,000
2020-10-23	47.30	47.30	47.30	47.30	0
2020-10-22	47.30	47.30	47.30	47.30	17,485
2020-10-21	47.30	47.30	47.30	47.30	0
2020-10-20	51.50	51.50	47.30	47.30	21,780
2020-10-16	54.00	54.00	53.50	53.50	45,750
2020-10-15	54.00	54.00	54.00	54.00	0
2020-10-14	54.00	54.00	54.00	54.00	84,326
2020-10-13	54.00	54.00	54.00	54.00	24,740
2020-10-12	54.00	54.00	54.00	54.00	36,297
2020-10-09	54.00	55.00	55.00	55.00	5,591
2020-10-08	54.00	54.00	54.00	54.00	0
2020-10-07	54.00	54.00	54.00	54.00	0
2020-10-06	54.50	55.50	54.00	54.00	0
2020-10-05	54.50	54.50	54.50	54.50	55,146
2020-10-02	54.00	54.00	54.00	54.00	38,882
2020-10-01	55.00	55.00	54.00	54.00	27,433
2020-09-30	59.00	59.00	55.00	55.00	136,706
2020-09-29	52.50	66.50	52.50	54.50	160,263
2020-09-28	52.50	52.50	52.50	52.50	0
2020-09-25	52.50	52.50	52.50	52.50	0
2020-09-24	52.50	52.50	50.00	52.50	0
2020-09-23	52.50	52.50	51.50	52.50	2,250
2020-09-22	52.00	52.00	52.00	52.00	1,000
2020-09-21	52.00	52.00	52.00	52.00	3,500
2020-09-18	52.00	52.00	52.00	52.00	3,000
2020-09-17	51.00	52.00	51.00	52.00	0
2020-09-16	45.50	54.50	45.50	51.00	146,175
2020-09-15	45.50	45.50	45.50	45.50	0
2020-09-14	42.50	45.50	42.50	45.50	23,974
2020-09-11	42.50	45.00	45.00	45.00	1,800
2020-09-10	42.50	42.50	42.50	42.50	0
2020-09-09	43.50	43.50	42.50	42.50	3,000
2020-09-08	43.50	43.50	43.50	43.50	0
2020-09-07	43.50	43.50	43.50	43.50	1,366
2020-09-04	43.50	43.50	43.50	43.50	0
2020-09-03	43.50	43.50	43.50	43.50	0
2020-09-02	43.50	43.50	43.50	43.50	0
2020-09-01	43.50	43.50	43.50	43.50	0
2020-08-28	43.50	43.50	43.50	43.50	212
2020-08-27	43.50	43.50	43.50	43.50	103
2020-08-26	43.50	43.50	43.50	43.50	5,561
2020-08-25	41.00	43.50	41.00	43.50	5,512
2020-08-24	41.00	41.00	41.00	41.00	0
2020-08-21	41.00	41.00	41.00	41.00	0
2020-08-20	40.50	41.00	40.50	41.00	1,023,882
2020-08-19	41.50	41.50	40.50	40.50	2,482
2020-08-18	41.50	41.50	41.50	41.50	0
2020-08-17	41.50	41.50	41.50	41.50	108
2020-08-14	41.50	41.50	41.50	41.50	0
2020-08-13	41.50	41.50	41.50	41.50	0
2020-08-12	41.50	41.50	41.50	41.50	3,169
2020-08-11	41.50	41.50	41.50	41.50	29
2020-08-10	41.50	41.50	41.50	41.50	0
2020-08-07	40.00	41.50	40.00	41.50	13,335
2020-08-06	39.00	39.00	39.00	39.00	0
2020-08-05	39.00	39.00	39.00	39.00	0
2020-08-04	39.00	39.00	39.00	39.00	4,112
2020-08-03	39.00	39.00	39.00	39.00	0
2020-07-31	39.00	39.00	39.00	39.00	0
2020-07-30	39.00	39.00	39.00	39.00	0
2020-07-29	39.00	39.00	39.00	39.00	25,036
2020-07-28	39.00	39.00	39.00	39.00	0
2020-07-27	39.00	39.00	39.00	39.00	0
2020-07-24	41.00	41.00	39.00	39.00	0
2020-07-23	42.50	42.50	41.00	41.00	7,325
2020-07-22	41.50	42.50	41.50	42.50	16,005
2020-07-21	41.50	41.50	41.50	41.50	1,104
2020-07-20	41.50	41.50	41.50	41.50	0
2020-07-17	41.50	41.50	41.50	41.50	102
2020-07-16	41.50	41.50	41.50	41.50	0
2020-07-15	41.50	41.50	41.50	41.50	18,000
2020-07-14	41.50	41.50	41.50	41.50	7,530
2020-07-13	41.50	41.50	41.50	41.50	0
2020-07-10	42.50	42.50	41.50	41.50	47,094
2020-07-09	38.00	42.50	38.00	42.50	230,201
2020-07-08	37.50	38.00	37.50	38.00	60,626
2020-07-07	38.00	35.00	35.00	37.50	44,282
2020-07-06	38.00	38.00	38.00	38.00	11,428
2020-07-03	38.00	38.00	38.00	38.00	27,316
2020-07-02	38.00	38.00	38.00	38.00	71,282
2020-07-01	38.00	38.00	38.00	38.00	0
2020-06-30	37.50	38.00	37.50	37.50	5,179
2020-06-29	37.50	37.50	34.00	37.50	0
2020-06-26	40.00	40.00	37.50	40.00	3,000
2020-06-25	40.00	40.00	40.00	40.00	422
2020-06-24	40.00	40.00	40.00	40.00	0
2020-06-23	40.00	40.00	40.00	40.00	2,242
2020-06-22	40.00	40.00	40.00	40.00	7,381
2020-06-19	40.00	40.00	40.00	40.00	0
2020-06-18	40.00	40.00	40.00	40.00	1,186
2020-06-17	40.00	40.00	40.00	40.00	0
2020-06-16	40.00	40.00	40.00	40.00	0
2020-06-15	40.00	40.00	40.00	40.00	0
2020-06-12	40.00	40.00	40.00	40.00	0
2020-06-11	40.00	40.00	40.00	40.00	2,917
2020-06-10	40.00	40.00	40.00	40.00	359
2020-06-09	40.00	40.00	40.00	40.00	59
2020-06-08	40.00	40.00	40.00	40.00	14,725
2020-06-05	40.00	40.00	40.00	40.00	369
2020-06-04	40.00	40.00	40.00	40.00	0
2020-06-03	40.00	40.00	40.00	40.00	0
2020-06-02	40.00	40.00	40.00	40.00	0
2020-06-01	40.00	40.00	40.00	40.00	336
2020-05-29	40.00	40.00	40.00	40.00	136
2020-05-28	40.00	40.00	40.00	40.00	0
2020-05-27	40.00	40.00	40.00	40.00	0
2020-05-26	40.00	40.00	40.00	40.00	0
2020-05-22	40.00	40.00	40.00	40.00	0
2020-05-21	40.00	40.00	40.00	40.00	0
2020-05-20	40.00	40.00	40.00	40.00	0
2020-05-19	40.00	40.00	40.00	40.00	0
2020-05-18	40.00	40.00	40.00	40.00	1,219
2020-05-15	40.00	40.00	40.00	40.00	0
2020-05-14	40.00	40.00	40.00	40.00	0
2020-05-13	40.00	40.00	40.00	40.00	0
2020-05-12	40.00	40.00	40.00	40.00	0
2020-05-11	40.00	40.00	40.00	40.00	0
2020-05-07	40.00	40.00	40.00	40.00	0
2020-05-06	40.00	40.00	40.00	40.00	0
2020-05-05	40.00	40.00	40.00	40.00	0
2020-05-04	40.00	40.00	40.00	40.00	0
2020-05-01	40.00	40.00	40.00	40.00	0
2020-04-30	40.00	40.00	40.00	40.00	0
2020-04-29	40.00	40.00	40.00	40.00	983
2020-04-28	37.50	40.00	36.00	42.50	0
2020-04-27	42.50	42.50	42.50	42.50	3,765
2020-04-24	42.50	42.50	42.50	42.50	0
2020-04-23	42.50	42.50	42.50	42.50	0
2020-04-22	42.50	42.50	42.50	42.50	0
2020-04-21	42.50	42.50	42.50	42.50	0
2020-04-20	42.50	42.50	42.50	42.50	0
2020-04-17	41.50	39.20	39.20	42.50	23,378
2020-04-16	41.00	41.50	41.00	41.50	0
2020-04-15	41.00	41.00	41.00	41.00	0
2020-04-14	41.00	41.00	41.00	41.00	0
2020-04-09	41.00	41.00	41.00	41.00	5,000
2020-04-08	41.00	41.00	41.00	41.00	76
2020-04-07	41.00	41.00	41.00	41.00	0
2020-04-06	41.00	41.00	41.00	41.00	0
2020-04-03	41.00	41.00	41.00	41.00	0
2020-04-03	41.00	41.00	41.00	41.00	0
2020-04-02	42.50	41.00	41.00	41.00	7,107
2020-04-02	42.50	43.50	40.00	42.50	7,107
2020-04-01	47.50	42.50	42.50	42.50	3,000
2020-04-01	47.50	47.50	42.50	47.50	3,000
2020-03-31	47.50	47.50	45.00	47.50	0
2020-03-30	47.50	47.50	47.50	47.50	0
2020-03-27	47.50	47.50	47.50	47.50	0
2020-03-26	47.50	47.50	47.50	47.50	0
2020-03-25	47.50	47.50	47.50	47.50	2,750
2020-03-24	47.50	47.50	47.50	47.50	76
2020-03-23	47.50	47.50	47.50	47.50	0
2020-03-20	47.50	47.50	47.50	47.50	0
2020-03-19	47.50	47.50	47.50	47.50	0
2020-03-18	52.50	52.50	52.50	52.50	0
2020-03-17	61.50	61.50	61.50	61.50	0
2020-03-16	65.00	65.00	61.50	65.00	4,597
2020-03-13	65.00	65.00	65.00	64.50	0
2020-03-12	64.50	64.50	64.50	64.50	0
2020-03-11	64.50	64.50	64.50	64.50	0
2020-03-10	64.50	64.50	64.50	64.50	0
2020-03-09	64.50	64.50	64.50	65.00	0
2020-03-06	65.00	65.00	65.00	65.00	0
2020-03-05	65.00	65.00	65.00	65.00	232
2020-03-04	65.00	65.00	65.00	65.00	0
2020-03-03	64.00	65.00	64.00	64.00	5,919
2020-03-02	64.00	64.00	64.00	64.00	0
2020-02-28	66.50	66.50	64.00	66.50	5,000
2020-02-27	67.50	67.50	66.50	67.50	2,000
2020-02-26	67.50	67.50	67.50	67.50	438
2020-02-25	67.50	67.50	67.50	67.50	0
2020-02-24	67.50	67.50	67.50	67.50	0
2020-02-21	67.50	67.50	67.50	67.50	2,185
2020-02-20	67.50	67.50	67.50	67.50	442
2020-02-19	67.50	67.50	67.50	67.50	3,727
2020-02-18	77.50	77.50	66.50	67.50	8,957
2020-02-17	80.00	80.00	77.50	77.50	3,320
2020-02-14	81.50	81.50	80.00	80.00	664
2020-02-13	81.50	81.50	81.50	81.50	0
2020-02-12	81.50	81.50	81.50	81.50	1,000
2020-02-11	82.50	82.50	81.50	81.50	1,882
2020-02-10	86.50	86.50	82.50	82.50	442
2020-02-07	86.50	86.50	86.50	86.50	0
2020-02-06	86.50	86.50	86.50	86.50	127
2020-02-05	88.50	88.50	86.50	86.50	1,700
2020-02-04	91.00	91.00	91.00	91.00	0
2020-02-03	91.00	91.00	91.00	91.00	0
2020-01-31	91.00	91.00	91.00	91.00	0
2020-01-30	91.00	91.00	91.00	91.00	0
2020-01-29	91.00	91.00	91.00	91.00	139
2020-01-28	91.00	91.00	91.00	91.00	0
2020-01-27	91.00	91.00	91.00	91.00	0
2020-01-24	91.00	91.00	91.00	91.00	500
2020-01-23	91.00	91.00	91.00	91.00	0
2020-01-22	91.00	91.00	91.00	91.00	681
2020-01-21	91.00	91.00	91.00	91.00	0
2020-01-20	91.00	91.00	91.00	91.00	1,045
2020-01-17	91.00	91.00	91.00	91.00	0
2020-01-16	91.00	91.00	91.00	91.00	0
2020-01-15	91.00	91.00	91.00	91.00	0
2020-01-14	91.00	91.00	91.00	91.00	0
2020-01-13	91.00	91.00	91.00	91.00	0
2020-01-10	91.00	91.00	91.00	91.00	0
2020-01-09	91.00	91.00	91.00	91.00	442
2020-01-08	91.00	91.00	91.00	91.00	454
2020-01-07	91.00	91.00	91.00	91.00	0
2020-01-06	91.00	91.00	91.00	91.00	0
2020-01-03	90.00	91.00	90.00	91.00	6,210
2020-01-02	90.00	90.00	90.00	90.00	0
2019-12-31	90.00	90.00	90.00	90.00	1,328
2019-12-30	90.00	90.00	90.00	90.00	446
2019-12-27	90.00	90.00	90.00	90.00	0
2019-12-24	90.00	90.00	90.00	90.00	0
2019-12-23	90.00	90.00	90.00	90.00	0
2019-12-20	89.00	90.00	89.00	90.00	6,646
2019-12-19	90.00	90.00	89.00	89.00	1,770
2019-12-18	95.00	95.00	90.00	90.00	5,000
2019-12-17	95.00	95.00	95.00	95.00	0
2019-12-16	95.00	95.00	95.00	95.00	111
2019-12-13	95.00	95.00	95.00	95.00	0
2019-12-12	95.00	95.00	95.00	95.00	0
2019-12-11	95.00	95.00	95.00	95.00	0
2019-12-10	95.00	95.00	95.00	95.00	0
2019-12-09	95.00	95.00	95.00	95.00	0
2019-12-06	95.00	95.00	95.00	95.00	0
2019-12-05	95.00	95.00	95.00	95.00	0
2019-12-04	95.00	95.00	95.00	95.00	546
2019-12-03	95.00	95.00	95.00	95.00	0
2019-12-02	95.00	95.00	95.00	95.00	15
2019-11-29	95.00	95.00	95.00	95.00	2,156
2019-11-28	95.00	95.00	90.00	95.00	3,363
2019-11-27	95.00	95.00	95.00	95.00	0
2019-11-26	95.00	95.00	95.00	95.00	108
2019-11-25	95.00	95.00	95.00	95.00	21,285
2019-11-22	96.50	96.50	95.00	95.00	25,791
2019-11-21	96.50	96.50	96.50	96.50	7,208
2019-11-20	99.00	99.00	96.50	96.50	0
2019-11-19	102.00	102.00	99.00	99.00	2,500
2019-11-18	102.50	102.50	102.00	102.00	4,170
2019-11-15	104.00	104.00	102.50	102.50	737
2019-11-14	110.00	110.00	104.00	104.00	4,646
2019-11-13	112.50	112.50	110.00	110.00	0
2019-11-12	121.50	121.50	114.00	114.00	9,599
2019-11-11	122.50	122.50	121.50	121.50	4,250
2019-11-08	126.50	126.50	122.50	122.50	10,263
2019-11-07	126.50	126.50	126.50	126.50	0
2019-11-06	126.50	126.50	126.50	126.50	0
2019-11-05	126.50	126.50	126.50	126.50	0
2019-11-04	130.00	130.00	126.50	126.50	4,890
2019-11-01	130.00	130.00	130.00	130.00	0
2019-10-31	130.00	130.00	130.00	130.00	0
2019-10-30	130.00	130.00	130.00	130.00	0
2019-10-29	127.50	130.00	127.50	127.50	1,481
2019-10-28	127.50	127.50	127.50	127.50	0
2019-10-25	130.00	130.00	127.50	127.50	1,480
2019-10-24	130.00	130.00	130.00	130.00	0
2019-10-23	130.00	130.00	130.00	130.00	0
2019-10-22	130.00	130.00	130.00	130.00	0
2019-10-21	130.00	130.00	130.00	130.00	0
2019-10-18	130.00	130.00	130.00	130.00	0
2019-10-17	130.00	130.00	130.00	130.00	0
2019-10-16	130.00	130.00	130.00	130.00	0
2019-10-15	130.00	130.00	130.00	130.00	500
2019-10-14	130.00	130.00	130.00	130.00	0
2019-10-11	130.00	130.00	130.00	130.00	0
2019-10-10	130.00	130.00	130.00	130.00	0
2019-10-09	130.00	130.00	130.00	130.00	0
2019-10-08	130.00	130.00	130.00	130.00	0
2019-10-07	130.00	130.00	130.00	130.00	0
2019-10-04	130.00	130.00	130.00	130.00	987
2019-10-03	130.00	130.00	130.00	130.00	0
2019-10-02	130.00	130.00	130.00	130.00	0
2019-10-01	130.00	130.00	130.00	130.00	0
2019-09-30	130.00	130.00	130.00	130.00	2,835
2019-09-27	130.00	130.00	130.00	130.00	0
2019-09-26	130.00	130.00	130.00	130.00	0
2019-09-25	130.00	130.00	130.00	130.00	0
2019-09-24	130.00	130.00	130.00	130.00	0
2019-09-23	130.00	130.00	130.00	130.00	190
2019-09-20	130.00	130.00	130.00	130.00	0
2019-09-19	127.50	130.00	127.50	130.00	1,111
2019-09-18	124.00	124.00	124.00	124.00	0
2019-09-17	127.50	127.50	124.00	124.00	0
2019-09-16	127.50	127.50	127.50	127.50	666
2019-09-13	127.50	127.50	127.50	127.50	0
2019-09-12	127.50	127.50	127.50	127.50	17,129
2019-09-11	127.50	127.50	127.50	127.50	3,823
2019-09-10	127.50	127.50	127.50	127.50	1,796
2019-09-09	127.50	127.50	127.50	127.50	0
2019-09-06	127.50	127.50	127.50	127.50	0
2019-09-05	127.50	127.50	127.50	127.50	0
2019-09-04	127.50	127.50	125.00	127.50	0
2019-09-03	127.50	127.50	127.50	127.50	0
2019-09-02	127.50	127.50	127.50	127.50	0
2019-08-30	127.50	127.50	127.50	127.50	216
2019-08-29	127.50	127.50	127.50	127.50	27
2019-08-28	127.50	127.50	125.00	127.50	0
2019-08-27	127.50	127.50	127.50	127.50	0
2019-08-23	127.50	127.50	127.50	127.50	0
2019-08-22	127.50	127.50	127.50	127.50	0
2019-08-21	127.50	127.50	125.00	127.50	0
2019-08-20	127.50	127.50	127.50	127.50	882
2019-08-19	127.50	127.50	125.00	127.50	0
2019-08-16	127.50	127.50	127.50	127.50	2,208
2019-08-15	127.50	127.50	127.50	127.50	2,213
2019-08-14	127.50	127.50	127.50	127.50	5,000
2019-08-13	127.50	127.50	127.50	127.50	0
2019-08-12	127.50	127.50	127.50	127.50	551
2019-08-09	127.50	127.50	127.50	127.50	1,650
2019-08-08	126.00	126.00	126.00	126.00	0
2019-08-07	126.00	126.00	126.00	126.00	2,650
2019-08-06	126.00	126.00	126.00	126.00	534
2019-08-05	126.00	126.00	126.00	126.00	2,409
2019-08-02	126.00	126.00	122.00	126.00	0
2019-08-01	126.00	126.00	126.00	126.00	539
2019-07-31	122.50	126.00	122.50	126.00	560
2019-07-30	122.50	122.50	122.50	122.50	0
2019-07-29	121.50	122.50	121.50	122.50	2,629
2019-07-26	125.00	125.00	119.00	121.50	23,638
2019-07-25	125.00	125.00	120.00	125.00	190
2019-07-24	125.00	125.00	125.00	125.00	5,425
2019-07-23	125.00	125.00	125.00	125.00	0
2019-07-22	125.00	125.00	125.00	125.00	323,064
2019-07-19	125.00	125.00	125.00	125.00	0
2019-07-18	125.00	125.00	125.00	125.00	0
2019-07-17	125.00	125.00	125.00	125.00	3,000
2019-07-16	125.00	125.00	125.00	125.00	0
2019-07-15	125.00	125.00	125.00	125.00	0
2019-07-12	125.00	125.00	125.00	125.00	443
2019-07-11	125.00	125.00	125.00	125.00	25,526
2019-07-10	132.50	132.50	125.00	125.00	51,000
2019-07-09	132.50	132.50	132.50	132.50	291
2019-07-08	132.50	132.50	132.50	132.50	221
2019-07-05	132.50	132.50	132.50	132.50	6,817
2019-07-04	130.00	132.50	130.00	132.50	0
2019-07-03	132.50	132.50	130.00	130.00	3,317
2019-07-02	132.50	132.50	132.50	132.50	2,718
2019-07-01	132.50	132.50	132.50	132.50	0
2019-06-28	132.50	132.50	132.50	132.50	0
2019-06-27	132.50	132.50	132.50	132.50	5,213
2019-06-26	132.50	132.50	132.50	132.50	0
2019-06-25	132.50	132.50	132.50	132.50	1,480
2019-06-24	132.50	132.50	132.50	132.50	791
2019-06-21	132.50	132.50	132.50	132.50	3,740
2019-06-20	132.50	132.50	132.50	132.50	10,389
2019-06-19	132.50	132.50	132.50	132.50	0
2019-06-18	130.00	132.50	130.00	132.50	9,250
2019-06-17	127.50	130.00	127.50	130.00	16,296
2019-06-14	127.50	127.50	127.50	127.50	7,737
2019-06-13	127.50	127.50	127.50	127.50	2,257
2019-06-12	127.50	127.50	127.50	127.50	1,503
2019-06-11	125.00	125.00	125.00	125.00	5,593
2019-06-10	125.00	125.00	125.00	125.00	0
2019-06-07	122.50	125.00	122.50	125.00	21,000
2019-06-06	122.50	122.50	122.50	122.50	1,200
2019-06-05	122.50	122.50	122.50	122.50	63,895
2019-06-04	130.00	130.00	127.50	127.50	4,522
2019-06-03	132.50	132.50	130.00	130.00	2,200
2019-05-31	132.50	132.50	132.50	132.50	0
2019-05-30	132.50	132.50	132.50	132.50	2,421
2019-05-29	132.50	132.50	132.50	132.50	21,787
2019-05-28	130.00	132.50	130.00	132.50	8,669
2019-05-24	132.50	132.50	125.00	130.00	1,157
2019-05-23	130.00	130.00	130.00	130.00	140
2019-05-22	130.00	130.00	130.00	130.00	212
2019-05-21	130.00	130.00	130.00	130.00	139
2019-05-20	132.50	132.50	125.00	130.00	116
2019-05-17	130.00	130.00	125.00	130.00	3,061
2019-05-16	130.00	130.00	130.00	130.00	963
2019-05-15	127.50	130.00	125.00	130.00	9,309