Lms Capital Share History

Lms Capital Share Price history. The following table shows end-of-day data LMS historical share prices for Lms Capital, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	18.10	18.10	17.90	18.30	6,709
2024-05-02	18.10	18.10	18.10	18.55	18,577
2024-05-01	18.10	18.10	18.10	18.55	9,013
2024-04-30	18.55	18.55	18.55	18.55	20,002
2024-04-29	18.10	18.10	18.10	18.55	13
2024-04-26	18.20	18.45	18.20	18.45	0
2024-04-25	18.05	18.20	18.05	18.20	0
2024-04-24	17.50	17.50	17.50	18.05	57,305
2024-04-23	18.05	18.35	18.05	18.35	0
2024-04-22	17.20	17.50	17.20	18.05	5,735
2024-04-19	16.90	16.90	16.90	17.65	37
2024-04-18	16.50	16.50	16.50	16.50	0
2024-04-17	17.00	17.00	17.00	16.50	833
2024-04-16	16.00	16.00	16.00	16.80	13,814
2024-04-15	16.30	16.30	15.30	15.30	6,921
2024-04-12	16.00	16.00	16.00	16.30	71,995
2024-04-11	16.40	16.50	16.40	17.30	33,522
2024-04-10	16.00	16.00	16.00	17.15	68,470
2024-04-09	17.15	17.15	17.15	17.15	53,338
2024-04-08	17.15	17.15	17.15	17.15	0
2024-04-05	16.00	16.00	16.00	17.15	122,084
2024-04-04	17.15	17.15	17.15	17.15	30,357
2024-04-03	16.00	16.00	16.00	17.15	81,096
2024-04-02	16.10	16.10	16.00	17.15	23,500
2024-04-01	17.35	17.35	17.35	17.35	0
2024-03-29	17.35	17.35	17.35	17.35	0
2024-03-28	17.35	17.35	17.35	17.35	35,977
2024-03-27	17.75	17.75	17.35	17.35	0
2024-03-26	18.50	18.50	17.75	17.75	21,650
2024-03-25	17.00	17.00	17.00	18.50	52,483
2024-03-22	17.00	17.00	17.00	18.50	77,912
2024-03-21	18.30	18.30	17.35	17.35	1,100
2024-03-20	17.55	18.30	17.55	18.30	0
2024-03-19	17.00	17.00	17.00	17.55	240,000
2024-03-18	17.85	17.85	17.85	17.85	66,041
2024-03-15	18.00	18.00	17.85	17.85	0
2024-03-14	17.85	18.00	17.85	18.00	18,218
2024-03-13	17.85	17.85	17.85	17.85	1,093
2024-03-12	17.85	17.85	17.85	17.85	0
2024-03-11	17.60	17.85	17.60	17.85	0
2024-03-08	17.85	17.85	17.60	17.60	0
2024-03-07	18.30	18.30	17.85	17.85	2,554
2024-03-06	18.30	18.30	18.30	18.30	192,379
2024-03-05	18.30	18.30	18.30	18.30	11,211
2024-03-04	18.30	18.30	18.30	18.30	24,000
2024-03-01	19.90	19.90	19.90	18.30	20,693
2024-02-29	18.50	18.50	18.50	18.50	459
2024-02-28	18.50	18.50	18.50	18.50	388,610
2024-02-27	18.00	18.50	18.00	18.50	25,000
2024-02-26	17.50	17.50	17.50	18.00	18,378
2024-02-23	18.50	18.50	18.50	18.50	0
2024-02-22	18.50	18.50	18.50	18.50	2,000
2024-02-21	18.00	18.50	18.00	18.50	0
2024-02-20	17.00	17.00	17.00	18.00	24,271
2024-02-19	18.45	18.50	18.45	18.50	0
2024-02-16	18.50	18.50	18.45	18.45	2,370
2024-02-15	18.45	18.50	18.45	18.50	2,000
2024-02-14	18.45	18.45	18.45	18.45	537
2024-02-13	18.50	18.50	18.45	18.45	0
2024-02-12	18.45	18.50	18.45	18.50	1,750
2024-02-09	18.45	18.45	18.45	18.45	0
2024-02-08	18.50	18.50	18.45	18.45	0
2024-02-07	17.00	17.00	17.00	18.50	5,183
2024-02-06	18.45	18.45	18.45	18.45	0
2024-02-05	18.45	18.45	18.45	18.45	723
2024-02-02	18.45	18.45	18.45	18.45	5,004
2024-02-01	18.80	18.80	18.45	18.45	0
2024-01-31	18.90	18.90	18.80	18.80	0
2024-01-30	19.00	19.00	18.90	18.90	120,100
2024-01-29	19.00	19.00	19.00	19.00	31,473
2024-01-26	19.10	19.10	19.00	19.80	19,169
2024-01-25	20.00	20.05	20.00	20.05	4,714
2024-01-24	20.00	20.00	20.00	20.00	0
2024-01-23	20.00	20.00	20.00	20.00	0
2024-01-22	20.00	20.00	20.00	20.00	7,732
2024-01-19	20.00	20.00	20.00	20.00	0
2024-01-18	20.15	20.15	20.00	20.00	285
2024-01-17	19.50	19.50	19.50	20.15	18,611
2024-01-16	20.80	20.80	20.80	20.50	16,201
2024-01-15	21.60	21.60	21.00	19.70	44,269
2024-01-12	23.70	23.70	23.70	23.70	0
2024-01-11	23.70	23.70	23.70	23.70	910
2024-01-10	23.70	23.70	23.70	23.70	0
2024-01-09	23.70	23.70	23.70	23.70	0
2024-01-08	24.50	24.50	23.70	23.70	50,000
2024-01-05	24.50	24.50	24.50	24.50	21,000
2024-01-04	24.50	24.50	24.50	24.50	0
2024-01-03	23.00	23.00	23.00	24.50	40,000
2024-01-02	24.50	24.50	24.50	24.50	0
2024-01-01	24.50	24.50	24.50	24.50	0
2023-12-29	24.50	24.50	24.50	24.50	0
2023-12-28	24.40	24.50	24.40	24.50	9
2023-12-27	23.40	24.40	23.40	24.40	0
2023-12-26	23.40	23.40	23.40	23.40	0
2023-12-25	23.40	23.40	23.40	23.40	0
2023-12-22	23.30	23.40	23.30	23.40	0
2023-12-21	24.50	24.50	23.30	23.30	0
2023-12-20	24.50	24.50	24.50	24.50	0
2023-12-19	24.50	24.50	24.50	24.50	0
2023-12-18	23.70	24.50	23.70	24.50	2,209
2023-12-15	24.50	24.50	23.70	23.70	25,004
2023-12-14	24.50	24.50	24.50	24.50	0
2023-12-13	24.50	24.50	24.50	24.50	90
2023-12-12	24.00	24.50	24.00	24.50	4,562
2023-12-11	24.00	24.00	24.00	24.00	0
2023-12-08	24.00	24.00	24.00	24.00	0
2023-12-07	24.00	24.00	24.00	24.00	0
2023-12-06	23.50	24.00	23.50	24.00	0
2023-12-05	23.00	23.00	23.00	23.50	26,003
2023-12-04	24.00	24.00	24.00	24.00	0
2023-12-01	24.00	24.00	24.00	24.00	50,000
2023-11-30	23.00	23.00	23.00	24.00	7,259
2023-11-29	24.00	24.00	24.00	24.00	0
2023-11-28	23.00	24.00	23.00	24.00	40,000
2023-11-27	23.00	23.00	23.00	23.00	265,192
2023-11-24	24.00	24.00	24.00	24.00	40,000
2023-11-23	24.00	24.00	24.00	24.00	0
2023-11-22	24.00	24.00	24.00	24.00	10,000
2023-11-21	24.00	24.00	24.00	24.00	0
2023-11-20	23.90	24.00	23.90	24.00	12,823
2023-11-17	23.70	23.90	23.70	23.90	288,828
2023-11-16	23.50	23.70	23.50	23.70	0
2023-11-15	22.90	23.50	22.90	23.50	10,000
2023-11-14	22.30	22.90	22.30	22.90	10,000
2023-11-13	24.60	24.60	24.60	22.30	50,000
2023-11-10	22.50	22.50	21.70	21.70	0
2023-11-09	22.50	22.50	22.50	22.50	0
2023-11-08	22.50	22.50	22.50	22.50	0
2023-11-07	22.15	22.50	22.15	22.50	0
2023-11-06	22.15	22.15	22.15	22.15	4
2023-11-03	22.15	22.15	22.15	22.15	19,907
2023-11-02	22.15	22.15	22.15	22.15	0
2023-11-01	22.15	22.15	22.15	22.15	0
2023-10-31	22.15	22.15	22.15	22.15	0
2023-10-30	22.50	22.50	22.50	22.50	0
2023-10-27	22.50	22.50	22.50	22.50	0
2023-10-26	22.50	22.50	22.50	22.50	0
2023-10-25	22.50	22.50	22.50	22.50	64
2023-10-24	22.40	22.50	22.40	22.50	0
2023-10-23	22.50	22.50	22.40	22.40	45,000
2023-10-20	21.00	21.00	21.00	22.50	100,000
2023-10-19	22.50	22.50	22.50	22.50	0
2023-10-18	22.30	22.50	22.30	22.50	0
2023-10-17	21.60	22.30	21.60	22.30	0
2023-10-16	20.00	20.00	20.00	21.60	95,336
2023-10-13	20.30	20.30	20.25	20.25	172,106
2023-10-12	20.25	20.30	20.25	20.30	1,237
2023-10-11	19.50	19.50	19.50	20.25	20,608
2023-10-10	18.80	19.20	18.80	20.10	122,373
2023-10-09	22.00	22.00	21.25	21.25	237,000
2023-10-06	22.00	22.00	22.00	22.00	230,149
2023-10-05	21.90	22.00	21.90	22.00	0
2023-10-04	20.40	20.40	20.40	21.90	19,534
2023-10-03	20.40	20.40	20.40	20.60	14,500
2023-10-02	21.55	21.55	21.55	21.55	27,710
2023-09-29	21.55	21.55	21.55	21.55	0
2023-09-28	21.55	21.55	21.55	21.55	0
2023-09-27	21.55	21.55	21.55	21.55	0
2023-09-26	21.55	21.55	21.55	21.55	0
2023-09-25	21.55	21.55	21.55	21.55	0
2023-09-22	21.55	21.55	21.55	21.55	494
2023-09-21	21.55	21.55	21.55	21.55	1,855
2023-09-20	21.55	21.55	21.55	21.55	20,000
2023-09-19	21.55	21.55	21.55	21.55	0
2023-09-18	22.00	22.00	21.55	21.55	3,377
2023-09-15	20.80	22.00	20.80	22.00	0
2023-09-14	20.20	20.40	20.20	20.80	32,320
2023-09-13	19.50	19.50	19.50	19.50	0
2023-09-12	19.50	19.50	19.50	19.50	0
2023-09-11	18.90	18.90	18.90	19.50	767
2023-09-08	19.55	19.55	19.55	19.55	122,000
2023-09-07	19.45	19.55	19.45	19.55	0
2023-09-06	19.50	19.50	19.45	19.45	37,257
2023-09-05	19.50	19.50	19.50	19.50	0
2023-09-04	19.50	19.50	19.50	19.50	142,000
2023-09-01	20.00	20.00	19.50	19.50	0
2023-08-31	19.90	20.00	19.90	20.00	1,419
2023-08-30	20.90	20.90	19.90	19.90	0
2023-08-29	20.00	20.90	20.00	20.90	0
2023-08-28	20.00	20.00	20.00	20.00	0
2023-08-25	20.00	20.00	20.00	20.00	1,000
2023-08-24	20.00	20.90	20.00	20.90	2,321
2023-08-23	20.00	20.00	20.00	20.00	2,297
2023-08-22	21.00	21.00	20.90	20.90	5
2023-08-21	21.00	21.00	21.00	21.00	32,186
2023-08-18	21.00	21.00	21.00	21.00	0
2023-08-17	21.00	21.00	21.00	21.00	50,000
2023-08-16	21.00	21.00	21.00	21.00	0
2023-08-15	21.00	21.00	21.00	21.00	20,000
2023-08-14	21.00	21.00	21.00	21.00	8,330
2023-08-11	20.90	21.00	20.90	21.00	0
2023-08-10	21.00	21.00	20.90	20.90	455
2023-08-09	20.90	21.00	20.90	21.00	857
2023-08-08	20.90	20.90	20.90	20.90	33,977
2023-08-07	20.80	20.90	20.80	20.90	0
2023-08-04	20.80	20.80	20.80	20.80	0
2023-08-03	20.90	20.90	20.80	20.80	603
2023-08-02	20.00	20.90	20.00	20.90	4,147
2023-08-01	20.00	20.00	20.00	20.00	20,455
2023-07-31	21.30	21.30	21.30	21.30	5,757
2023-07-28	21.30	21.30	21.30	21.30	0
2023-07-27	21.40	21.40	21.30	21.30	0
2023-07-26	21.60	21.60	21.40	21.40	6,924
2023-07-25	22.40	22.40	22.40	21.60	3,527
2023-07-24	22.80	22.80	21.80	21.80	12,174
2023-07-21	22.80	22.80	22.80	22.80	0
2023-07-20	22.10	22.80	22.10	22.80	0
2023-07-19	22.20	22.20	22.10	22.10	0
2023-07-18	22.80	22.80	22.20	22.20	0
2023-07-17	22.80	22.80	22.80	22.80	0
2023-07-14	22.80	22.80	22.80	22.80	0
2023-07-13	22.40	22.80	22.40	22.80	0
2023-07-12	21.00	21.00	21.00	22.40	1,301
2023-07-11	22.90	23.20	22.90	23.20	0
2023-07-10	22.20	22.90	22.20	22.90	400
2023-07-07	23.60	23.60	22.20	22.20	951
2023-07-06	23.90	23.90	23.60	23.60	0
2023-07-05	23.60	23.90	23.60	23.90	0
2023-07-04	23.60	23.60	23.60	23.60	3,475
2023-07-03	23.60	23.60	23.60	23.60	30,755
2023-06-30	24.50	24.50	23.60	23.60	1,164
2023-06-29	24.40	24.50	24.40	24.50	0
2023-06-28	24.40	24.40	24.40	24.40	0
2023-06-27	24.50	24.50	24.40	24.40	759
2023-06-26	23.40	23.40	23.40	24.50	114,781
2023-06-23	24.50	24.50	24.50	24.50	30,544
2023-06-22	24.50	24.50	24.50	24.50	0
2023-06-21	24.50	24.50	24.50	24.50	44,000
2023-06-20	24.10	24.50	24.10	24.50	500
2023-06-19	23.40	23.40	23.40	24.10	10,000
2023-06-16	24.50	24.50	24.50	24.50	1,178
2023-06-15	24.50	24.50	24.50	24.50	0
2023-06-14	24.50	24.50	24.50	24.50	5,515
2023-06-13	24.50	24.50	24.50	24.50	0
2023-06-12	24.10	24.50	24.10	24.50	390
2023-06-09	24.50	24.50	24.10	24.10	36
2023-06-08	24.50	24.50	24.50	24.50	0
2023-06-07	24.50	24.50	24.50	24.50	0
2023-06-06	25.00	25.00	25.00	24.50	195,999
2023-06-05	25.00	25.00	25.00	24.50	173,094
2023-06-02	24.40	24.50	24.40	24.50	3,880
2023-06-01	25.60	25.60	25.60	24.40	17,918
2023-05-31	22.40	22.40	22.40	22.40	17,786
2023-05-30	24.30	24.30	24.30	24.30	1,525
2023-05-29	24.30	24.30	24.30	24.30	0
2023-05-26	24.30	24.30	24.30	24.30	0
2023-05-25	24.30	24.30	24.30	24.30	37,136
2023-05-24	24.30	24.30	24.30	24.30	6,786
2023-05-23	24.30	24.30	24.30	24.30	0
2023-05-22	23.80	23.80	23.80	24.30	53,004
2023-05-19	23.30	23.30	23.20	23.20	0
2023-05-18	23.20	23.30	23.20	23.30	0
2023-05-17	23.40	23.40	23.20	23.20	3,082
2023-05-16	23.20	23.20	23.20	23.40	40,025
2023-05-15	22.60	23.00	22.60	23.10	79,698
2023-05-12	22.10	22.50	22.10	22.50	50,000
2023-05-11	22.20	22.20	22.10	22.10	0
2023-05-10	22.20	22.20	22.20	22.20	5,369
2023-05-09	22.40	22.40	22.20	22.20	0
2023-05-08	22.40	22.40	22.40	22.40	0
2023-05-05	22.10	22.40	22.10	22.40	2,871
2023-05-04	22.70	22.70	22.10	22.10	34,875
2023-05-03	22.70	22.70	22.70	22.70	0
2023-05-02	22.70	22.70	22.70	22.70	21,468
2023-05-01	22.70	22.70	22.70	22.70	0
2023-04-28	23.00	23.60	23.00	22.70	49,524
2023-04-27	22.70	22.70	22.60	22.60	0
2023-04-26	23.30	23.30	22.70	22.70	0
2023-04-25	23.00	23.00	23.00	23.30	12,989
2023-04-24	24.00	24.00	23.50	23.50	0
2023-04-21	23.50	24.00	23.50	24.00	2,196
2023-04-20	24.00	24.00	23.50	23.50	5,000
2023-04-19	24.20	24.20	24.20	24.00	147,146
2023-04-18	24.00	24.60	24.00	24.60	16,834
2023-04-17	24.50	24.50	24.00	24.00	85,000
2023-04-14	24.50	24.50	24.50	24.50	496
2023-04-13	24.50	24.50	24.50	24.50	911
2023-04-12	24.00	24.50	24.00	24.50	5,000
2023-04-11	24.00	24.00	24.00	24.00	4,430
2023-04-10	24.00	24.00	24.00	24.00	0
2023-04-07	24.00	24.00	24.00	24.00	0
2023-04-06	24.00	24.00	24.00	24.00	40,231
2023-04-05	24.00	24.00	24.00	24.00	10,000
2023-04-04	24.00	24.00	24.00	24.00	17
2023-04-03	25.50	25.50	24.00	24.00	55,780
2023-03-31	25.50	25.50	25.50	25.50	18,190
2023-03-30	24.50	25.50	24.50	25.50	0
2023-03-29	25.50	25.50	24.50	24.50	6,000
2023-03-28	25.50	25.50	25.50	25.50	0
2023-03-27	23.20	23.20	23.00	25.50	20,940
2023-03-24	25.10	25.60	25.10	25.60	0
2023-03-23	25.10	25.10	25.10	25.10	0
2023-03-22	25.60	25.60	25.10	25.10	5,950
2023-03-21	26.00	26.00	26.00	25.60	361,425
2023-03-20	25.60	25.60	25.60	25.60	0
2023-03-17	25.60	25.60	25.60	25.60	0
2023-03-16	25.60	25.60	25.60	25.60	11,108
2023-03-15	25.60	25.60	25.60	25.60	0
2023-03-14	25.70	25.70	25.60	25.60	0
2023-03-13	25.70	25.70	25.70	25.70	0
2023-03-10	26.50	26.50	25.70	25.70	0
2023-03-09	26.50	26.50	26.50	26.50	0
2023-03-08	26.00	26.00	25.00	26.50	91,000
2023-03-07	26.50	26.50	26.50	26.50	0
2023-03-06	28.00	28.00	26.50	26.50	20,000
2023-03-03	28.50	28.50	28.00	28.00	70,224
2023-03-02	26.00	26.00	26.00	28.50	38,000
2023-03-01	29.00	29.00	29.00	29.00	7,738
2023-02-28	29.00	29.00	29.00	29.00	5,000
2023-02-27	29.00	29.00	29.00	29.00	0
2023-02-24	29.00	29.00	29.00	29.00	0
2023-02-23	29.00	29.00	29.00	29.00	0
2023-02-22	29.00	29.00	29.00	29.00	0
2023-02-21	27.00	27.00	27.00	29.00	5,078
2023-02-20	29.00	29.00	29.00	29.00	1,000
2023-02-17	29.00	29.00	29.00	29.00	0
2023-02-16	29.00	29.00	29.00	29.00	43,304
2023-02-15	28.00	28.00	28.00	28.00	100,000
2023-02-14	28.00	28.00	28.00	28.00	0
2023-02-13	29.00	29.00	28.00	28.00	0
2023-02-10	27.00	27.00	27.00	29.00	16,585
2023-02-09	27.00	27.00	27.00	28.00	6,620
2023-02-08	29.00	29.00	28.00	28.00	19,092
2023-02-07	29.00	29.00	29.00	29.00	0
2023-02-06	29.00	29.00	29.00	29.00	17,000
2023-02-03	29.00	29.00	29.00	29.00	0
2023-02-02	29.00	29.00	29.00	29.00	0
2023-02-01	29.00	29.00	29.00	29.00	0
2023-01-31	29.00	29.00	29.00	29.00	1,344
2023-01-30	29.00	29.00	29.00	29.00	0
2023-01-27	27.00	27.00	27.00	29.00	4,449
2023-01-26	29.00	29.00	29.00	29.00	0
2023-01-25	29.00	29.00	29.00	29.00	3,981
2023-01-24	29.00	29.00	29.00	29.00	0
2023-01-23	29.00	29.00	29.00	29.00	4,858
2023-01-20	29.00	29.00	29.00	29.00	723
2023-01-19	29.50	29.50	29.00	29.00	0
2023-01-18	29.50	29.50	29.50	29.50	14,035
2023-01-17	29.50	29.50	29.50	29.50	0
2023-01-16	29.50	29.50	29.50	29.50	15,142
2023-01-13	29.50	29.50	29.50	29.50	50,000
2023-01-12	29.50	29.50	29.50	29.50	0
2023-01-11	29.50	29.50	29.50	29.50	3,621
2023-01-10	29.60	29.60	29.50	29.50	1,614
2023-01-09	31.00	31.00	31.00	29.60	57,504
2023-01-06	29.50	29.50	29.50	29.50	37,061
2023-01-05	29.50	29.50	29.50	29.50	3
2023-01-04	29.50	29.50	29.50	29.50	8,666
2023-01-03	29.50	29.50	29.50	29.50	8
2023-01-02	29.50	29.50	29.50	29.50	0
2022-12-30	28.30	29.50	28.30	29.50	0
2022-12-29	29.50	29.50	28.30	28.30	0
2022-12-28	28.50	29.50	28.50	29.50	0
2022-12-27	28.50	28.50	28.50	28.50	0
2022-12-26	28.50	28.50	28.50	28.50	0
2022-12-23	29.50	29.50	28.50	28.50	0
2022-12-22	29.50	29.50	29.50	29.50	0
2022-12-21	28.00	28.00	27.00	29.50	98,154
2022-12-20	30.50	30.50	30.40	30.40	62,019
2022-12-19	30.50	30.50	30.50	30.50	0
2022-12-16	28.80	30.50	28.80	30.50	10,000
2022-12-15	30.50	30.50	28.80	28.80	3
2022-12-14	30.50	30.50	30.50	30.50	3
2022-12-13	30.50	30.50	30.50	30.50	1,964
2022-12-12	30.50	30.50	30.50	30.50	0
2022-12-09	30.50	30.50	30.50	30.50	0
2022-12-08	30.50	30.50	30.50	30.50	0
2022-12-07	30.50	30.50	30.50	30.50	16,417
2022-12-06	30.50	30.50	30.50	30.50	50,000
2022-12-05	30.50	30.50	30.50	30.50	9
2022-12-02	30.50	30.50	30.50	30.50	5,000
2022-12-01	30.50	30.50	30.50	30.50	0
2022-11-30	30.50	30.50	30.50	30.50	0
2022-11-29	30.50	30.50	30.50	30.50	0
2022-11-28	31.00	31.00	30.50	30.50	17,990
2022-11-25	31.00	31.00	31.00	31.00	32
2022-11-24	30.50	30.50	30.50	30.50	115,049
2022-11-23	29.50	30.50	29.50	30.50	965
2022-11-22	30.50	30.50	29.50	29.50	0
2022-11-21	30.50	30.50	30.50	30.50	0
2022-11-18	30.50	30.50	30.50	30.50	0
2022-11-17	30.50	30.50	30.50	30.50	0
2022-11-16	30.50	30.50	30.50	30.50	5,000
2022-11-15	30.50	30.50	30.50	30.50	0
2022-11-14	30.60	30.60	30.50	30.50	126,000
2022-11-11	31.00	31.00	30.60	30.60	22,710
2022-11-10	31.00	31.00	31.00	31.00	0
2022-11-09	31.00	31.00	31.00	31.00	792
2022-11-08	31.00	31.00	31.00	31.00	0
2022-11-07	30.00	31.00	30.00	31.00	0
2022-11-04	31.00	31.00	30.00	30.00	8,051
2022-11-03	31.00	31.00	31.00	31.00	0
2022-11-02	30.00	31.00	30.00	31.00	0
2022-11-01	31.00	31.00	30.00	30.00	0
2022-10-31	31.00	31.00	31.00	31.00	0
2022-10-28	31.00	31.00	31.00	31.00	53,309
2022-10-27	30.50	30.50	29.00	29.00	0
2022-10-26	29.00	29.00	29.00	30.50	38,000
2022-10-25	31.50	31.50	31.50	31.50	0
2022-10-24	31.50	31.50	31.50	31.50	0
2022-10-21	31.50	31.50	31.50	31.50	0
2022-10-20	31.50	31.50	31.50	31.50	0
2022-10-19	31.50	31.50	31.50	31.50	0
2022-10-18	31.50	31.50	31.50	31.50	0
2022-10-17	31.50	31.50	31.50	31.50	0
2022-10-14	31.50	31.50	31.50	31.50	0
2022-10-13	29.00	29.00	29.00	31.50	450
2022-10-12	31.50	31.50	31.50	31.50	707
2022-10-11	31.50	31.50	31.50	31.50	0
2022-10-10	31.50	31.50	31.50	31.50	0
2022-10-07	31.50	31.50	31.50	31.50	5,000
2022-10-06	31.50	31.50	31.50	31.50	0
2022-10-05	31.50	31.50	31.50	31.50	0
2022-10-04	31.50	31.50	31.50	31.50	1,535
2022-10-03	31.50	31.50	31.50	31.50	27,407
2022-09-30	31.50	31.50	31.50	31.50	0
2022-09-29	31.50	31.50	31.50	31.50	0
2022-09-28	29.00	29.00	29.00	31.50	5,575
2022-09-27	31.50	31.50	31.50	31.50	0
2022-09-26	29.00	29.00	29.00	31.50	62,792
2022-09-23	32.50	32.50	32.50	32.50	0
2022-09-22	32.50	32.50	32.50	32.50	0
2022-09-21	32.50	32.50	32.50	32.50	536
2022-09-20	32.50	32.50	32.50	32.50	0
2022-09-19	32.50	32.50	32.50	32.50	0
2022-09-16	32.50	32.50	32.50	32.50	0
2022-09-15	32.00	32.50	32.00	32.50	0
2022-09-14	32.50	32.50	32.00	32.00	10,274
2022-09-13	33.00	33.00	33.00	32.50	5,000
2022-09-12	30.70	30.80	30.70	30.80	0
2022-09-09	30.80	30.80	30.70	30.70	0
2022-09-08	30.80	30.80	30.80	30.80	0
2022-09-07	32.00	32.00	30.80	30.80	5,575
2022-09-06	30.80	32.00	30.80	32.00	0
2022-09-05	30.80	30.80	30.80	30.80	0
2022-09-02	31.00	31.00	31.00	30.80	96,749
2022-09-01	32.00	32.00	30.80	30.80	0
2022-08-31	32.00	32.00	32.00	32.00	0
2022-08-30	31.00	31.00	31.00	32.00	114,303
2022-08-29	32.00	32.00	32.00	32.00	0
2022-08-26	32.00	32.00	32.00	32.00	0
2022-08-25	30.50	32.00	30.50	32.00	0
2022-08-24	30.50	30.50	30.50	30.50	0
2022-08-23	30.50	30.50	30.50	30.50	1,675
2022-08-22	30.50	30.50	30.50	30.50	0
2022-08-19	30.40	30.50	30.40	30.50	0
2022-08-18	30.40	30.40	30.40	30.40	0
2022-08-17	30.40	30.40	30.40	30.40	0
2022-08-16	30.40	30.40	30.40	30.40	2,026
2022-08-15	30.40	30.40	30.40	30.40	1,997
2022-08-12	30.50	30.50	30.40	30.40	0
2022-08-11	30.70	30.70	30.50	30.50	2,500
2022-08-10	30.70	30.70	30.70	30.70	0
2022-08-09	30.60	30.70	30.60	30.70	0
2022-08-08	30.60	30.60	30.60	30.60	33,228
2022-08-05	30.60	30.60	30.60	30.60	5,944
2022-08-04	30.60	30.60	30.60	30.60	6,432
2022-08-03	30.00	30.00	30.00	30.60	52,000
2022-08-02	30.00	30.00	30.00	31.50	22,003
2022-08-01	30.70	30.70	30.70	30.70	0
2022-07-29	30.80	30.80	30.70	30.70	5,000
2022-07-28	30.80	30.80	30.80	30.80	0
2022-07-27	30.80	30.80	30.80	30.80	0
2022-07-26	30.80	30.80	30.80	30.80	0
2022-07-25	30.80	30.80	30.80	30.80	7,195
2022-07-22	30.80	30.80	30.80	30.80	6,000
2022-07-21	30.80	30.80	30.80	30.80	0
2022-07-20	30.80	30.80	30.80	30.80	0
2022-07-19	30.80	30.80	30.80	30.80	16,000
2022-07-18	28.60	28.60	28.60	30.80	963
2022-07-15	31.80	31.80	29.30	29.30	75,201
2022-07-14	31.80	31.80	31.80	31.80	0
2022-07-13	31.80	31.80	31.80	31.80	3
2022-07-12	31.80	31.80	31.80	31.80	0
2022-07-11	31.80	31.80	31.80	31.80	1,050
2022-07-08	31.80	31.80	31.80	31.80	0
2022-07-07	30.00	30.00	30.00	31.80	12,955
2022-07-06	32.20	32.20	32.00	32.00	6,000
2022-07-05	32.20	32.20	32.20	32.20	10,000
2022-07-04	32.20	32.20	32.20	32.20	0
2022-07-01	32.50	32.50	32.20	32.20	0
2022-06-30	32.50	32.50	32.50	32.50	3,789
2022-06-29	32.80	32.80	32.50	32.50	14,500
2022-06-28	32.80	32.80	32.80	32.80	3,008
2022-06-27	32.80	32.80	32.80	32.80	546
2022-06-24	32.80	32.80	32.80	32.80	0
2022-06-23	32.80	32.80	32.80	32.80	0
2022-06-22	32.80	32.80	32.80	32.80	0
2022-06-21	32.80	32.80	32.80	32.80	0
2022-06-20	32.80	32.80	32.80	32.80	0
2022-06-17	32.80	32.80	32.80	32.80	0
2022-06-16	32.80	32.80	32.80	32.80	0
2022-06-15	32.80	32.80	32.80	32.80	1,000
2022-06-14	32.80	32.80	32.80	32.80	0
2022-06-13	32.30	32.80	32.30	32.80	48,146
2022-06-10	33.00	33.00	32.30	32.30	40,000
2022-06-09	33.00	33.00	33.00	33.00	30,000
2022-06-08	33.00	33.00	33.00	33.00	7,036
2022-06-07	33.00	33.00	33.00	33.00	0
2022-06-06	33.00	33.00	33.00	33.00	0
2022-06-03	33.00	33.00	33.00	33.00	0
2022-06-02	33.00	33.00	33.00	33.00	0
2022-06-01	33.20	33.20	33.00	33.00	53,734
2022-05-31	32.00	32.00	32.00	33.20	11,273
2022-05-30	33.50	33.50	33.50	33.50	0
2022-05-27	33.50	33.50	33.50	33.50	0
2022-05-26	35.00	35.00	35.00	33.50	61,622
2022-05-25	33.00	33.00	33.00	34.20	27,756
2022-05-24	35.10	35.10	35.10	35.10	0
2022-05-23	35.10	35.10	35.10	35.10	0
2022-05-20	35.10	35.10	35.10	35.10	0
2022-05-19	35.10	35.10	35.10	35.10	0
2022-05-18	35.10	35.10	35.10	35.10	0
2022-05-17	35.10	35.10	35.10	35.10	1,723
2022-05-16	35.10	35.10	35.10	35.10	0
2022-05-13	35.10	35.10	35.10	35.10	19,059
2022-05-12	35.10	35.10	35.10	35.10	0
2022-05-11	35.10	35.10	35.10	35.10	0
2022-05-10	35.10	35.10	35.10	35.10	0
2022-05-09	35.10	35.10	35.10	35.10	181
2022-05-06	35.10	35.10	35.10	35.10	0
2022-05-05	35.30	35.30	35.10	35.10	11,510
2022-05-04	35.30	35.30	35.30	35.30	0
2022-05-03	35.30	35.30	35.30	35.30	0
2022-05-02	35.30	35.30	35.30	35.30	0
2022-04-29	35.30	35.30	35.30	35.30	0
2022-04-28	35.20	35.30	35.20	35.30	9,961
2022-04-27	35.30	35.30	35.20	35.20	1,800
2022-04-26	35.30	35.30	35.30	35.30	0
2022-04-25	34.60	34.60	34.60	35.30	45,000
2022-04-22	35.30	35.30	35.30	35.30	0
2022-04-21	35.30	35.30	35.30	35.30	0
2022-04-20	35.30	35.30	35.30	35.30	3,430
2022-04-19	35.30	35.30	35.30	35.30	60,000
2022-04-18	35.30	35.30	35.30	35.30	0
2022-04-15	35.30	35.30	35.30	35.30	0
2022-04-14	35.30	35.30	35.30	35.30	0
2022-04-13	35.30	35.30	35.30	35.30	0
2022-04-12	35.30	35.30	35.30	35.30	4,010
2022-04-11	35.30	35.30	35.30	35.30	0
2022-04-08	35.30	35.30	35.30	35.30	2,130
2022-04-07	35.30	35.30	35.30	35.30	981
2022-04-06	35.30	35.30	35.30	35.30	33,269
2022-04-05	36.00	36.00	36.00	35.30	57,380
2022-04-04	34.80	36.00	34.80	36.00	10,000
2022-04-01	35.00	36.00	35.00	34.80	50,299
2022-03-31	33.00	33.00	33.00	34.50	115,512
2022-03-30	33.80	33.80	33.80	33.80	18,647
2022-03-29	33.80	33.80	33.80	33.80	1,316
2022-03-28	34.00	34.00	33.80	33.80	4,544
2022-03-25	34.00	34.00	34.00	34.00	0
2022-03-24	34.00	34.00	34.00	34.00	0
2022-03-23	34.00	34.00	34.00	34.00	1,750
2022-03-22	34.00	34.00	34.00	34.00	44,615
2022-03-21	34.00	34.00	34.00	34.00	0
2022-03-18	32.00	32.00	32.00	34.00	132
2022-03-17	33.00	33.00	33.00	33.00	3,530
2022-03-16	33.00	33.00	33.00	33.00	2,012
2022-03-15	33.00	33.00	33.00	33.00	6,648
2022-03-14	33.00	33.00	33.00	33.00	1,374
2022-03-11	33.00	33.00	33.00	33.00	50,240
2022-03-10	33.00	33.00	33.00	33.00	33,792
2022-03-09	33.00	33.00	33.00	33.00	874
2022-03-08	33.00	33.00	33.00	33.00	0
2022-03-07	33.00	33.00	33.00	33.00	4,500
2022-03-04	34.00	34.00	33.00	33.00	0
2022-03-03	34.00	34.00	34.00	34.00	4,967
2022-03-02	34.00	34.00	34.00	34.00	9,036
2022-03-01	34.00	34.00	34.00	34.00	0
2022-02-28	34.50	34.50	34.00	34.00	15,000
2022-02-25	33.30	34.50	33.30	34.50	50,000
2022-02-24	34.00	34.00	33.30	33.30	430
2022-02-23	34.00	34.00	34.00	34.00	0
2022-02-22	34.00	34.00	34.00	34.00	0
2022-02-21	34.00	34.00	34.00	34.00	0
2022-02-18	34.00	34.00	34.00	34.00	0
2022-02-17	34.00	34.00	34.00	34.00	2,910
2022-02-16	32.00	32.00	32.00	34.00	15,264
2022-02-15	34.00	34.00	34.00	34.00	6,743
2022-02-14	34.50	34.50	34.00	34.00	0
2022-02-11	34.50	34.50	34.50	34.50	0
2022-02-10	34.50	34.50	34.50	34.50	4,069
2022-02-09	34.50	34.50	34.50	34.50	0
2022-02-08	34.50	34.50	34.50	34.50	0
2022-02-07	34.50	34.50	34.50	34.50	65,996
2022-02-04	34.50	34.50	34.50	34.50	6,447
2022-02-03	34.00	34.00	34.00	34.50	4,998
2022-02-02	33.00	33.00	33.00	33.00	0
2022-02-01	33.00	33.00	33.00	33.00	0
2022-01-31	32.00	33.00	32.00	33.00	107,500
2022-01-28	30.00	30.00	30.00	32.00	1
2022-01-27	33.00	33.00	33.00	33.00	0
2022-01-26	33.00	33.00	33.00	33.00	0
2022-01-25	33.00	33.00	33.00	33.00	0
2022-01-24	33.00	33.00	33.00	33.00	0
2022-01-21	33.00	33.00	33.00	33.00	583
2022-01-20	33.00	33.00	33.00	33.00	14,500
2022-01-19	34.00	34.00	33.00	33.00	80,783
2022-01-18	36.00	36.00	36.00	36.00	0
2022-01-17	36.00	36.00	36.00	36.00	0
2022-01-14	36.00	36.00	36.00	36.00	0
2022-01-13	34.00	34.00	34.00	36.00	1
2022-01-12	36.00	36.00	36.00	36.00	5,917
2022-01-11	36.00	36.00	36.00	36.00	2,329
2022-01-10	36.00	36.00	36.00	36.00	6,351
2022-01-07	36.00	36.00	36.00	36.00	5,120
2022-01-06	36.00	36.00	36.00	36.00	0
2022-01-05	36.00	36.00	36.00	36.00	0
2022-01-04	36.00	36.00	36.00	36.00	0
2022-01-03	36.00	36.00	36.00	36.00	0
2021-12-31	36.00	36.00	36.00	36.00	25,000
2021-12-30	36.00	36.00	36.00	36.00	0
2021-12-29	35.90	36.00	35.90	36.00	0
2021-12-28	35.90	35.90	35.90	35.90	0
2021-12-27	35.90	35.90	35.90	35.90	0
2021-12-24	36.00	36.00	35.90	35.90	3,015
2021-12-23	36.00	36.00	36.00	36.00	0
2021-12-22	35.90	36.00	35.90	36.00	691
2021-12-21	36.00	36.00	35.90	35.90	0
2021-12-20	36.00	36.00	36.00	36.00	4,000
2021-12-17	36.00	36.00	36.00	36.00	9,672
2021-12-16	34.00	36.00	34.00	36.00	0
2021-12-15	34.00	34.00	34.00	34.00	28
2021-12-14	36.00	36.00	35.90	35.90	1,538
2021-12-13	35.90	36.00	35.90	36.00	2,813
2021-12-10	35.00	35.90	35.00	35.90	0
2021-12-09	36.00	36.00	35.00	35.00	0
2021-12-08	36.00	36.00	36.00	36.00	16,050
2021-12-07	36.50	36.50	36.50	36.50	0
2021-12-06	36.50	36.50	36.50	36.50	2,500
2021-12-03	37.00	37.00	37.00	36.50	2,504
2021-12-02	34.00	34.50	34.00	34.50	0
2021-12-01	34.00	34.00	34.00	34.00	0
2021-11-30	34.00	34.00	34.00	34.00	60,000
2021-11-29	34.00	34.00	34.00	34.00	0
2021-11-26	34.30	34.30	34.00	34.00	10,000
2021-11-25	32.60	32.60	32.60	34.30	2
2021-11-24	34.30	34.30	34.30	34.30	4,926
2021-11-23	34.50	34.50	34.30	34.30	691
2021-11-22	34.50	34.50	34.50	34.50	0
2021-11-19	34.50	34.50	34.50	34.50	0
2021-11-18	35.00	35.00	35.00	34.50	43,306
2021-11-17	31.00	31.00	31.00	33.00	2
2021-11-16	33.00	33.00	33.00	33.00	0
2021-11-15	32.80	33.00	32.80	33.00	0
2021-11-12	32.00	32.80	32.00	32.80	113,885
2021-11-11	32.00	32.00	32.00	32.00	0
2021-11-10	32.00	32.00	32.00	32.00	0
2021-11-09	32.00	32.00	32.00	32.00	0
2021-11-08	32.50	32.50	32.00	32.00	0
2021-11-05	31.00	31.00	31.00	32.50	3,921
2021-11-04	31.00	31.00	31.00	32.00	37,500
2021-11-03	33.00	33.00	33.00	33.00	0
2021-11-02	33.00	33.00	33.00	33.00	395
2021-11-01	33.00	33.00	33.00	33.00	0
2021-10-29	33.00	33.00	33.00	33.00	0
2021-10-28	31.00	31.00	31.00	33.00	15,890
2021-10-27	31.00	31.00	31.00	33.00	18,510
2021-10-26	33.00	33.00	33.00	33.00	3,770
2021-10-25	33.00	33.00	33.00	33.00	44,533
2021-10-22	31.00	31.00	31.00	33.00	5,010
2021-10-21	33.00	33.00	33.00	33.00	0
2021-10-20	33.00	33.00	33.00	33.00	6,031
2021-10-19	33.00	33.00	33.00	33.00	0
2021-10-18	33.00	33.00	33.00	33.00	0
2021-10-15	33.00	33.00	33.00	33.00	8,600
2021-10-14	31.00	33.00	31.00	33.00	0
2021-10-13	32.00	32.00	31.00	31.00	18
2021-10-12	33.00	33.00	33.00	33.00	1,224
2021-10-11	33.00	33.00	33.00	33.00	30
2021-10-08	32.20	33.00	32.20	33.00	0
2021-10-07	33.40	33.40	31.00	32.20	14,275
2021-10-06	32.00	32.00	32.00	33.00	12,246
2021-10-05	32.00	32.00	32.00	34.00	5,313
2021-10-04	34.00	34.00	34.00	34.00	0
2021-10-01	34.00	34.00	34.00	34.00	893
2021-09-30	34.00	34.00	34.00	34.00	0
2021-09-29	34.00	34.00	34.00	34.00	0
2021-09-28	32.00	32.00	32.00	34.00	30
2021-09-27	34.00	34.00	34.00	34.00	0
2021-09-24	34.00	34.00	34.00	34.00	6,000
2021-09-23	34.00	34.00	34.00	34.00	0
2021-09-22	33.00	33.00	33.00	34.00	11,892
2021-09-21	35.00	35.00	35.00	35.00	0
2021-09-20	35.00	35.00	35.00	35.00	976,000
2021-09-17	34.00	35.00	34.00	35.00	1,302
2021-09-16	35.00	35.00	34.00	34.00	5,105
2021-09-15	33.00	33.00	33.00	35.00	1,398
2021-09-14	35.00	35.00	35.00	35.00	4,248
2021-09-13	33.00	33.00	33.00	35.00	9,558
2021-09-10	35.20	35.20	35.20	35.20	2,364
2021-09-09	35.10	35.20	35.10	35.20	1,539
2021-09-08	35.40	35.40	35.10	35.10	740
2021-09-07	35.20	35.40	35.20	35.40	0
2021-09-06	35.20	35.20	35.20	35.20	0
2021-09-03	35.20	35.20	35.20	35.20	58
2021-09-02	35.20	35.20	35.20	35.20	0
2021-09-01	35.20	35.20	35.20	35.20	0
2021-08-31	35.20	35.20	35.20	35.20	0
2021-08-30	35.20	35.20	35.20	35.20	0
2021-08-27	33.20	33.20	33.20	35.20	1,279
2021-08-26	36.10	36.10	36.10	36.10	0
2021-08-25	35.20	36.10	35.20	36.10	0
2021-08-24	36.00	36.00	35.20	35.20	230,813
2021-08-23	36.00	36.00	36.00	36.00	0
2021-08-20	36.00	36.00	36.00	36.00	0
2021-08-19	36.00	36.00	36.00	36.00	0
2021-08-18	36.00	36.00	36.00	36.00	647
2021-08-17	36.00	36.00	36.00	36.00	0
2021-08-16	36.00	36.00	36.00	36.00	0
2021-08-13	36.00	36.00	36.00	36.00	140
2021-08-12	36.00	36.00	36.00	36.00	15,000
2021-08-11	36.00	36.00	36.00	36.00	0
2021-08-10	36.00	36.00	36.00	36.00	0
2021-08-09	36.00	36.00	36.00	36.00	3,853
2021-08-06	36.00	36.00	36.00	36.00	9,575
2021-08-05	37.00	37.00	37.00	36.00	55,891
2021-08-04	37.00	37.00	37.00	37.50	26,870
2021-08-03	35.00	36.00	35.00	36.00	10,000
2021-08-02	35.00	35.00	35.00	35.00	13,012
2021-07-30	35.00	35.00	35.00	35.00	2,500
2021-07-29	35.00	35.00	35.00	35.00	91
2021-07-28	35.00	35.00	35.00	35.00	12,430
2021-07-27	35.00	35.00	35.00	35.00	0
2021-07-26	35.50	35.50	35.00	35.00	9,610
2021-07-23	35.00	35.50	35.00	35.50	0
2021-07-22	35.00	35.00	35.00	35.00	0
2021-07-21	35.00	35.00	35.00	35.00	3,048
2021-07-20	35.00	35.00	35.00	35.00	0
2021-07-19	33.20	33.20	33.20	35.00	1,927
2021-07-16	35.00	35.00	35.00	35.00	0
2021-07-15	35.00	35.00	35.00	35.00	0
2021-07-14	35.00	35.00	35.00	35.00	0
2021-07-13	35.00	35.00	35.00	35.00	1,166
2021-07-12	36.00	36.00	36.00	35.00	8
2021-07-09	35.00	35.00	35.00	35.00	0
2021-07-08	35.00	35.00	35.00	35.00	0
2021-07-07	35.00	35.00	35.00	35.00	850
2021-07-06	35.00	35.00	35.00	35.00	0
2021-07-05	35.00	35.00	35.00	35.00	0
2021-07-02	35.00	35.00	35.00	35.00	0
2021-07-01	35.00	35.00	35.00	35.00	0
2021-06-30	35.00	35.00	35.00	35.00	0
2021-06-29	36.00	36.00	36.00	35.00	3
2021-06-28	35.00	35.00	35.00	35.00	1,750
2021-06-25	34.00	34.00	34.00	35.00	15,123
2021-06-24	35.50	35.50	35.50	35.50	445
2021-06-23	35.40	35.50	35.40	35.50	2,210
2021-06-22	36.80	36.80	36.80	35.40	9,068
2021-06-21	35.00	35.00	35.00	35.00	31,384
2021-06-18	34.90	35.00	34.90	35.00	0
2021-06-17	35.00	35.00	34.90	34.90	0
2021-06-16	35.00	35.00	35.00	35.00	2,905
2021-06-15	34.50	35.00	34.50	35.00	653
2021-06-14	33.50	34.50	33.50	34.50	16,000
2021-06-11	35.00	35.00	35.00	33.50	211
2021-06-10	33.50	33.50	33.50	33.50	0
2021-06-09	33.50	33.50	33.50	33.50	0
2021-06-08	32.00	32.00	32.00	33.50	16,031
2021-06-07	35.00	35.00	35.00	34.00	458
2021-06-04	33.50	33.50	33.50	33.50	2,814
2021-06-03	33.50	33.50	33.50	33.50	0
2021-06-02	34.00	34.00	33.50	33.50	7,972
2021-06-01	34.00	34.00	34.00	34.00	0
2021-05-28	34.00	34.00	34.00	34.00	9,914
2021-05-27	34.00	34.00	34.00	34.00	98,532
2021-05-26	33.00	33.00	33.00	32.50	37,799
2021-05-25	30.90	31.80	30.90	31.80	0
2021-05-24	29.20	29.20	29.20	30.90	9,756
2021-05-21	31.10	31.10	31.10	31.10	0
2021-05-20	31.10	31.10	31.10	31.10	0
2021-05-19	31.10	31.10	31.10	31.10	2,957
2021-05-18	32.80	32.80	32.80	31.10	56,660
2021-05-17	29.20	29.20	29.20	31.10	44,505
2021-05-14	31.00	31.00	30.90	30.90	140
2021-05-13	31.10	31.10	31.00	31.00	0
2021-05-12	31.10	31.10	31.10	31.10	20,000
2021-05-11	30.00	30.00	29.00	31.10	43,463
2021-05-10	32.00	32.00	31.90	31.90	12,050
2021-05-07	32.00	32.00	32.00	32.00	42,500
2021-05-06	32.00	32.00	32.00	32.00	10,204
2021-05-05	32.00	32.00	32.00	32.00	5,000
2021-05-04	33.00	33.00	32.00	32.00	39,890
2021-04-30	33.00	33.00	33.00	33.00	5,000
2021-04-29	33.00	33.00	33.00	33.00	9,000
2021-04-28	33.00	33.00	33.00	33.00	0
2021-04-27	33.00	33.00	33.00	33.00	0
2021-04-26	32.90	33.00	32.90	33.00	0
2021-04-23	32.00	32.00	31.00	32.90	44,034
2021-04-22	33.50	33.50	33.50	33.50	0
2021-04-21	33.50	33.50	33.50	33.50	0
2021-04-20	33.50	33.50	33.50	33.50	0
2021-04-19	35.00	35.00	33.50	33.50	0
2021-04-16	35.00	35.00	35.00	35.00	3,894
2021-04-15	35.00	35.00	35.00	35.00	0
2021-04-14	33.90	35.00	33.90	35.00	0
2021-04-13	35.00	35.00	33.90	33.90	0
2021-04-12	35.00	35.00	35.00	35.00	139
2021-04-09	33.90	35.00	33.90	35.00	0
2021-04-08	35.80	35.80	33.90	33.90	0
2021-04-07	34.50	35.80	34.50	35.80	0
2021-04-06	35.80	35.80	34.50	34.50	25,000
2021-04-01	37.80	37.80	35.80	35.80	0
2021-03-31	37.80	37.80	37.80	37.80	22,001
2021-03-30	35.80	35.80	35.80	35.80	15,000
2021-03-29	33.80	33.80	33.80	35.80	3,353
2021-03-26	34.40	34.40	34.40	35.80	66,247
2021-03-25	34.80	36.10	34.80	36.10	0
2021-03-24	36.10	36.10	34.80	34.80	2,633
2021-03-23	36.10	36.10	36.10	36.10	42,956
2021-03-22	36.10	36.10	36.10	36.10	0
2021-03-19	35.60	35.60	35.60	36.10	10,042
2021-03-18	35.60	35.60	35.60	36.30	17,010
2021-03-17	37.80	37.80	37.80	36.10	849
2021-03-16	34.60	34.60	34.60	36.10	63,953
2021-03-15	36.20	36.20	36.20	36.20	5,000
2021-03-12	37.00	37.00	36.20	36.20	43,570
2021-03-11	36.00	36.00	36.00	37.00	1,095
2021-03-10	36.00	36.60	36.00	36.60	3,973
2021-03-09	34.40	34.40	34.40	36.00	27,200
2021-03-08	35.00	36.00	34.20	36.00	23,075
2021-03-05	34.00	34.00	34.00	33.00	18,323
2021-03-04	35.00	35.00	32.20	33.00	16,872
2021-03-03	34.00	34.00	33.60	33.60	0
2021-03-02	31.40	34.00	31.40	34.00	53,170
2021-03-01	32.30	32.60	32.30	32.60	14,880
2021-02-26	33.60	33.60	33.60	32.30	8,282
2021-02-25	32.30	32.30	32.30	32.30	0
2021-02-24	32.40	32.40	32.30	32.30	200
2021-02-23	32.40	32.40	32.40	32.40	53,181
2021-02-22	32.30	32.40	32.30	32.40	0
2021-02-19	33.00	33.00	32.30	32.30	202
2021-02-18	32.30	33.00	32.30	33.00	0
2021-02-17	31.20	33.60	31.20	32.30	6,621
2021-02-16	33.40	33.40	33.40	32.30	21,041
2021-02-15	33.20	33.40	33.20	32.20	17,845
2021-02-12	33.00	33.00	32.20	32.20	1,552
2021-02-11	32.20	33.00	32.20	33.00	19,164
2021-02-10	31.10	32.20	31.10	32.20	20,648
2021-02-09	31.10	31.10	31.10	31.10	0
2021-02-08	31.50	31.50	31.10	31.10	5,184
2021-02-05	30.70	31.50	30.70	31.50	0
2021-02-04	32.80	32.80	32.80	30.70	3,494
2021-02-03	29.00	29.00	29.00	30.70	4
2021-02-02	29.80	29.80	29.70	29.70	0
2021-02-01	30.50	30.50	29.80	29.80	0
2021-01-29	29.70	30.50	29.70	30.50	0
2021-01-28	29.00	29.00	29.00	29.70	54,500
2021-01-27	28.60	28.60	28.60	29.40	2,861
2021-01-26	29.00	29.00	29.00	29.30	455
2021-01-25	30.40	30.50	30.40	30.50	56,058
2021-01-22	31.00	32.00	31.00	30.40	41,000
2021-01-21	28.60	30.00	28.00	30.00	179,600
2021-01-20	28.80	32.00	28.80	30.20	64,463
2021-01-19	30.30	30.30	30.20	30.20	0
2021-01-18	31.10	31.10	30.30	30.30	0
2021-01-15	32.20	32.20	32.20	31.10	5,024
2021-01-14	32.20	32.20	32.20	30.60	8,000
2021-01-13	30.20	31.00	30.20	31.00	15,000
2021-01-12	30.30	30.30	30.20	30.20	0
2021-01-11	30.20	30.30	30.20	30.30	111
2021-01-08	30.20	30.20	30.20	30.20	0
2021-01-07	32.00	32.00	32.00	30.20	40,000
2021-01-06	30.00	30.10	30.00	30.10	14,500
2021-01-05	29.60	29.60	29.60	30.00	13,310
2021-01-04	30.00	30.00	29.60	29.60	25,000
2020-12-31	28.70	30.00	28.70	30.00	877
2020-12-30	28.70	28.70	28.70	28.70	0
2020-12-29	31.00	31.00	31.00	28.70	28,500
2020-12-24	29.00	29.90	29.00	29.90	3,374
2020-12-23	31.20	31.20	28.60	29.00	176,494
2020-12-22	31.20	31.20	31.00	31.50	11,133
2020-12-21	31.40	31.40	31.40	31.20	2,000
2020-12-18	31.10	31.10	31.10	31.10	9,975
2020-12-17	31.20	31.20	31.20	31.10	10,821
2020-12-16	31.00	31.00	31.00	31.30	12,835
2020-12-15	31.20	31.20	31.20	31.60	5,676
2020-12-14	32.50	32.50	31.70	31.70	56,626
2020-12-11	31.60	33.80	31.40	32.50	14,642
2020-12-10	32.70	32.70	32.70	32.70	92
2020-12-09	32.70	32.70	32.70	32.70	0
2020-12-08	32.70	32.70	32.70	32.70	1,565
2020-12-07	31.40	32.70	31.40	32.70	0
2020-12-04	33.40	34.00	31.40	31.40	23,916
2020-12-03	31.40	31.40	31.20	31.20	1,754
2020-12-02	31.50	31.50	31.40	31.40	17,286
2020-12-01	32.80	32.80	32.80	31.50	80,375
2020-11-30	32.80	33.40	32.80	31.30	6,458
2020-11-27	31.10	31.20	31.10	31.20	0
2020-11-26	31.00	31.10	31.00	31.10	707
2020-11-25	32.80	32.80	32.80	31.00	37,828
2020-11-24	30.70	30.90	30.70	30.90	4,469
2020-11-23	32.20	32.60	32.20	30.70	18,398
2020-11-20	30.00	30.10	30.00	30.10	2,454
2020-11-19	30.00	30.00	30.00	30.00	40,000
2020-11-18	29.90	30.00	29.90	30.00	0
2020-11-17	30.00	30.00	30.00	29.90	125,276
2020-11-16	29.90	29.90	29.90	29.90	24,290
2020-11-13	29.90	29.90	29.90	29.90	7,500
2020-11-12	29.50	29.90	29.50	29.90	3,081
2020-11-11	30.60	30.60	30.60	29.50	14,339
2020-11-10	30.20	30.20	29.10	29.10	76
2020-11-09	29.20	29.20	29.20	30.20	49,433
2020-11-06	28.50	28.50	28.50	28.50	207
2020-11-05	28.60	28.60	28.50	28.50	0
2020-11-04	28.60	28.60	28.60	28.60	2,513
2020-11-03	28.30	28.60	28.30	28.60	2,105
2020-11-02	28.40	28.40	28.30	28.30	978
2020-10-30	28.60	28.60	28.40	28.40	0
2020-10-29	28.50	28.60	28.50	28.60	45,000
2020-10-28	28.70	28.70	28.50	28.50	96,169
2020-10-27	28.70	28.70	28.70	28.70	0
2020-10-26	28.70	28.70	28.70	28.70	32,400
2020-10-23	28.70	28.70	28.70	28.70	3,104
2020-10-22	28.70	28.70	28.70	28.70	3,313
2020-10-21	28.70	28.70	28.70	28.70	0
2020-10-20	28.70	28.70	28.70	28.70	0
2020-10-16	28.70	28.70	28.70	28.70	10,651
2020-10-15	28.50	28.70	28.50	28.70	1,640
2020-10-14	28.70	28.70	28.50	28.50	0
2020-10-13	28.40	28.70	28.40	28.70	42,079
2020-10-12	27.70	28.40	27.70	28.40	63,000
2020-10-09	28.20	28.20	28.00	27.70	66,314
2020-10-08	27.70	27.70	27.70	27.70	0
2020-10-07	27.80	27.80	27.80	27.70	50,604
2020-10-06	29.10	29.10	28.70	28.70	10,000
2020-10-05	29.00	29.00	29.00	29.10	20,000
2020-10-02	29.70	29.70	29.70	29.70	9,631
2020-10-01	29.50	29.70	29.50	29.70	41,954
2020-09-30	29.50	29.50	29.50	29.50	40,450
2020-09-29	29.50	29.50	29.50	29.50	1,450
2020-09-28	29.40	29.50	29.40	29.50	0
2020-09-25	29.70	29.70	29.40	29.40	0
2020-09-24	30.00	30.00	30.00	29.70	16,676
2020-09-23	30.20	30.20	30.20	30.20	0
2020-09-22	30.20	30.20	30.20	30.20	342
2020-09-21	30.70	30.70	30.20	30.20	0
2020-09-18	30.00	30.00	30.00	30.70	30,637
2020-09-17	30.70	30.70	30.70	30.70	12,193
2020-09-16	30.70	30.70	30.70	30.70	12,903
2020-09-15	30.70	30.70	30.70	30.70	0
2020-09-14	30.70	30.70	30.70	30.70	10,318
2020-09-11	30.70	30.70	30.70	30.70	0
2020-09-10	30.70	30.70	30.70	30.70	70
2020-09-09	30.70	30.70	30.70	30.70	13,855
2020-09-08	30.70	30.70	30.70	30.70	1,900
2020-09-07	30.70	30.70	30.70	30.70	23,450
2020-09-04	31.20	31.20	31.00	30.70	36,487
2020-09-03	32.00	32.00	32.00	32.00	10,636
2020-09-02	32.50	32.50	32.00	32.00	14,000
2020-09-01	33.50	33.50	32.50	32.50	20,000
2020-08-28	33.50	33.50	33.50	33.50	9,161
2020-08-27	33.50	33.50	33.50	33.50	0
2020-08-26	33.50	33.50	33.50	33.50	14,000
2020-08-25	32.50	33.50	32.50	33.50	0
2020-08-24	33.50	33.50	32.50	32.50	0
2020-08-21	33.50	33.50	33.50	33.50	0
2020-08-20	34.00	34.00	34.00	33.50	822
2020-08-19	33.00	33.00	33.00	33.50	36,119
2020-08-18	33.50	33.60	33.50	33.60	93,516
2020-08-17	34.00	34.00	33.20	33.50	74,999
2020-08-14	33.00	34.00	33.00	33.50	54,000
2020-08-13	32.10	32.10	31.60	31.60	15,195
2020-08-12	34.00	34.00	34.00	32.10	69,011
2020-08-11	32.10	32.10	32.10	32.10	0
2020-08-10	32.10	32.10	32.10	32.10	10,000
2020-08-07	32.10	32.10	32.10	32.10	7,000
2020-08-06	32.10	32.10	32.10	32.10	29,559
2020-08-05	34.00	34.00	34.00	32.10	7,976
2020-08-04	33.80	34.00	33.80	32.10	207,803
2020-08-03	32.00	32.10	32.00	32.10	0
2020-07-31	32.10	32.10	32.00	32.00	0
2020-07-30	32.10	32.10	32.10	32.10	39,303
2020-07-29	32.10	32.10	32.10	32.10	93,782
2020-07-28	32.10	32.10	32.10	32.10	29,282
2020-07-27	30.40	32.10	30.40	32.10	54,376
2020-07-24	30.60	30.60	30.60	30.40	129,142
2020-07-23	30.70	32.10	30.70	32.10	6,000
2020-07-22	30.80	30.80	30.40	30.70	51,797
2020-07-21	30.80	30.80	30.80	32.40	7,499
2020-07-20	32.40	32.40	32.40	32.40	0
2020-07-17	32.40	32.40	32.40	32.40	0
2020-07-16	32.30	32.40	32.30	32.40	0
2020-07-15	32.20	32.30	32.20	32.30	19,000
2020-07-14	32.20	32.20	32.20	32.20	0
2020-07-13	30.80	30.80	30.80	32.20	788
2020-07-10	32.30	32.30	32.20	32.20	11,970
2020-07-09	30.80	30.80	30.80	32.30	2,429
2020-07-08	32.40	32.40	32.20	32.20	12,439
2020-07-07	31.60	31.60	31.60	32.40	14,499
2020-07-06	32.80	32.80	32.70	32.70	0
2020-07-03	32.80	32.80	32.80	32.80	0
2020-07-02	32.80	32.80	32.80	32.80	10,000
2020-07-01	32.80	32.80	32.80	32.80	16,824
2020-06-30	32.70	32.70	32.70	32.70	0
2020-06-29	32.60	32.60	32.60	32.60	7,644
2020-06-26	32.70	32.70	32.70	32.70	0
2020-06-25	32.80	32.80	32.80	32.80	20,000
2020-06-24	32.80	32.80	32.80	32.80	10,000
2020-06-23	32.70	32.80	32.70	32.80	15,000
2020-06-22	31.90	32.70	31.90	32.70	11,524
2020-06-19	32.00	32.00	32.00	32.00	0
2020-06-18	31.90	32.00	31.90	32.00	10,000
2020-06-17	33.00	33.00	33.00	33.00	22,151
2020-06-16	32.60	33.00	32.60	33.00	0
2020-06-15	32.80	32.80	32.60	32.60	0
2020-06-12	33.10	33.10	32.80	32.80	0
2020-06-11	33.40	33.40	33.10	33.10	13,561
2020-06-10	33.80	33.80	33.80	33.40	8,802
2020-06-09	33.30	33.30	32.90	32.90	7,500
2020-06-08	32.90	33.30	32.90	33.30	0
2020-06-05	33.40	33.40	32.90	32.90	1,500
2020-06-04	32.80	33.40	32.80	33.40	19,000
2020-06-03	33.00	33.00	32.80	33.40	130,898
2020-06-02	35.10	35.10	33.50	33.50	24,000
2020-05-29	33.00	35.10	33.00	35.10	0
2020-05-28	33.20	33.20	33.00	35.10	5,015
2020-05-27	35.20	35.20	35.20	35.20	4,000
2020-05-26	35.10	35.20	35.10	35.20	13,149
2020-05-22	35.10	35.10	35.10	35.10	27,000
2020-05-21	35.10	35.10	35.10	35.10	0
2020-05-20	37.20	37.20	37.00	35.10	8,500
2020-05-19	35.10	35.10	35.10	35.10	54,712
2020-05-18	33.80	35.10	33.80	35.10	56,996
2020-05-15	33.80	34.00	33.80	33.80	75,000
2020-05-14	34.80	34.80	34.00	34.00	0
2020-05-13	35.20	35.20	35.00	34.80	150,643
2020-05-12	33.20	33.20	33.20	34.70	479
2020-05-11	34.60	34.70	34.60	34.70	53,321
2020-05-07	34.60	34.60	34.60	34.60	0
2020-05-06	33.20	33.20	33.20	34.60	4,568
2020-05-05	34.90	34.90	34.60	34.60	9,672
2020-05-04	34.80	35.00	34.80	34.90	67,507
2020-05-01	34.90	34.90	34.90	34.90	68,244
2020-04-30	33.20	33.20	33.20	34.50	109,907
2020-04-29	33.20	37.00	33.20	34.50	85,981
2020-04-28	30.50	30.50	30.50	30.50	35,000
2020-04-27	29.20	29.20	29.20	30.50	9,754
2020-04-24	30.40	30.50	30.40	30.50	30,570
2020-04-23	30.40	30.40	30.40	30.40	33,841
2020-04-22	30.50	30.50	30.50	30.50	21,112
2020-04-21	30.50	30.50	30.50	30.50	6,200
2020-04-20	30.00	30.50	30.00	30.50	9,011
2020-04-17	29.80	30.00	29.80	30.00	290,186
2020-04-16	31.20	31.20	31.20	29.80	17,268
2020-04-15	30.00	30.40	28.20	29.30	69,058
2020-04-14	28.50	28.50	28.50	28.50	6,000
2020-04-09	27.90	28.50	27.90	28.50	0
2020-04-08	28.80	28.80	27.90	27.90	9,451
2020-04-07	25.20	28.80	25.20	23.50	118,776
2020-04-06	23.50	23.50	23.50	23.50	5,088
2020-04-03	24.00	24.00	24.00	25.40	4,862
2020-04-03	24.00	24.00	23.00	23.50	82,862
2020-04-02	24.20	24.20	24.00	25.40	39,515
2020-04-02	24.20	24.20	24.00	25.40	39,515
2020-04-01	24.40	24.40	24.40	25.40	122,277
2020-04-01	24.40	24.40	24.40	26.70	23,827
2020-03-31	25.00	27.00	25.00	23.30	118,091
2020-03-30	23.00	23.00	23.00	23.00	0
2020-03-27	22.90	22.90	22.90	22.90	42,771
2020-03-26	22.80	22.80	22.80	22.80	11,862
2020-03-25	22.70	22.70	22.70	22.70	0
2020-03-24	23.00	23.00	23.00	23.00	927
2020-03-23	23.20	23.20	23.20	26.20	16,666
2020-03-20	26.20	26.20	26.20	26.20	0
2020-03-19	25.20	25.20	25.20	26.60	23,000
2020-03-18	27.50	27.50	27.50	27.50	40,000
2020-03-17	26.00	28.60	25.80	27.40	38,192
2020-03-16	29.40	29.40	27.20	32.20	62,214
2020-03-13	31.60	31.60	31.60	31.60	800
2020-03-12	32.00	32.00	30.00	33.80	64,183
2020-03-11	33.80	33.80	33.80	34.40	13,697
2020-03-10	34.30	34.30	34.30	34.30	0
2020-03-09	34.00	34.00	34.00	36.20	39,002
2020-03-06	34.80	34.80	34.80	36.20	1,000
2020-03-05	35.60	35.60	35.40	37.60	29,166
2020-03-04	35.80	35.80	35.80	37.50	15,671
2020-03-03	37.00	37.00	37.00	37.50	11,180
2020-03-02	37.40	37.40	37.40	37.40	0
2020-02-28	38.40	38.40	38.40	38.40	5,000
2020-02-27	37.60	37.60	37.00	38.80	50,798
2020-02-26	38.50	38.50	38.50	38.50	8,325
2020-02-25	38.50	38.50	38.50	38.50	0
2020-02-24	38.50	38.50	38.50	38.50	0
2020-02-21	38.50	38.50	38.50	38.50	52,000
2020-02-20	38.50	38.50	38.50	38.50	0
2020-02-19	37.00	37.00	37.00	38.50	38,029
2020-02-18	38.50	38.50	38.50	38.50	54,000
2020-02-17	38.50	38.50	38.50	38.50	0
2020-02-14	38.10	38.50	38.10	38.50	37,869
2020-02-13	38.10	38.10	38.10	38.10	0
2020-02-12	38.00	38.00	38.00	38.10	57,434
2020-02-11	38.20	38.30	38.20	38.30	0
2020-02-10	38.20	38.20	38.20	38.20	0
2020-02-07	38.20	38.20	38.20	38.20	5,558
2020-02-06	38.10	38.20	38.10	38.20	0
2020-02-05	36.60	36.60	36.60	38.10	21,861
2020-02-04	38.20	38.30	38.20	38.30	18,275
2020-02-03	37.90	38.20	37.90	38.20	8,591
2020-01-31	38.00	38.00	38.00	38.00	82,151
2020-01-30	38.00	38.00	38.00	38.00	5,010
2020-01-29	38.00	38.00	38.00	38.00	0
2020-01-28	38.00	38.00	38.00	38.00	0
2020-01-27	38.20	38.20	38.00	38.00	3,736
2020-01-24	37.20	37.20	37.00	38.20	31,316
2020-01-23	38.40	38.40	38.40	38.40	0
2020-01-22	38.40	38.40	38.40	38.40	10,042
2020-01-21	38.30	38.40	38.30	38.40	28,512
2020-01-20	38.30	38.30	38.30	38.30	10,000
2020-01-17	37.60	37.60	37.60	38.30	11,340
2020-01-16	38.50	38.50	38.50	38.50	26,600
2020-01-15	38.40	38.50	38.40	38.50	18,000
2020-01-14	38.50	38.50	38.40	38.40	14,755
2020-01-13	38.40	38.50	38.40	38.50	54,162
2020-01-10	38.00	38.00	38.00	38.40	30,000
2020-01-09	38.90	39.10	38.90	39.10	0
2020-01-08	38.90	38.90	38.90	38.90	4,409
2020-01-07	39.80	39.80	39.80	38.90	68,890
2020-01-06	40.00	40.00	40.00	38.60	21,541
2020-01-03	37.00	37.00	37.00	38.60	8,303
2020-01-02	40.00	40.00	38.00	38.70	49,296
2019-12-31	39.00	39.00	39.00	39.00	3,399
2019-12-30	39.00	39.00	39.00	39.00	72,757
2019-12-27	40.00	40.00	40.00	39.00	95,940
2019-12-24	40.00	40.00	38.80	39.80	64,678
2019-12-23	41.50	41.60	41.50	41.60	7,333
2019-12-20	40.40	40.40	40.40	41.50	24,450
2019-12-19	43.40	44.00	42.00	42.00	113,653
2019-12-18	47.00	47.80	45.00	45.70	147,312
2019-12-17	42.00	46.00	42.00	45.60	718,256
2019-12-16	44.00	44.00	44.00	43.30	293,560
2019-12-13	42.60	44.80	42.60	43.30	165,816
2019-12-12	43.50	43.50	43.40	43.40	40,624
2019-12-11	42.60	42.60	42.60	43.50	24,381
2019-12-10	44.00	44.00	42.00	43.00	214,568
2019-12-09	50.50	50.50	42.20	43.50	416,678
2019-12-06	48.00	48.00	48.00	49.50	10,063
2019-12-05	48.20	49.80	48.20	49.85	30,414
2019-12-04	50.10	50.10	49.85	49.85	7,860
2019-12-03	50.25	50.25	50.10	50.10	3,371
2019-12-02	50.10	50.25	50.10	50.25	9,875
2019-11-29	50.50	50.50	50.10	50.10	232,342
2019-11-28	53.00	53.00	49.00	50.50	266,174
2019-11-27	53.50	53.50	53.50	53.50	18,573
2019-11-26	55.00	55.00	53.50	53.50	59,639
2019-11-25	55.50	55.50	55.00	55.00	16,801
2019-11-22	53.50	55.50	53.50	55.50	9,066
2019-11-21	54.50	54.50	53.50	53.50	29,271
2019-11-20	55.00	55.00	54.50	54.50	5,144
2019-11-19	54.75	55.00	54.75	55.00	0
2019-11-18	56.50	56.50	56.50	54.75	6,001
2019-11-15	53.00	53.00	53.00	54.75	8,649
2019-11-14	54.75	54.75	54.00	54.00	0
2019-11-13	54.00	54.00	54.00	54.75	18,944
2019-11-12	52.50	52.50	52.50	53.25	144,793
2019-11-11	54.50	54.50	54.50	53.50	8,092
2019-11-08	52.75	53.00	52.75	53.00	47,579
2019-11-07	52.75	52.75	52.75	52.75	9,000
2019-11-06	53.00	53.00	52.75	52.75	45,524
2019-11-05	57.00	57.00	53.00	53.00	71,937
2019-11-04	59.00	59.00	58.50	58.50	0
2019-11-01	59.00	59.00	59.00	59.00	3,499
2019-10-31	59.00	59.00	59.00	59.00	6,200
2019-10-30	59.00	59.00	59.00	59.00	4,000
2019-10-29	59.50	59.50	59.50	59.50	27,032
2019-10-28	59.50	59.50	59.50	59.50	13,680
2019-10-25	59.50	59.50	59.50	59.50	6,000
2019-10-24	60.00	60.00	60.00	59.50	142,901
2019-10-23	58.25	58.25	58.25	58.25	7,188
2019-10-22	58.25	58.25	58.25	58.25	6,647
2019-10-21	56.50	56.50	56.50	58.25	33,244
2019-10-18	59.50	59.50	59.50	58.25	18,445
2019-10-17	57.00	57.00	57.00	58.25	24,974
2019-10-16	57.00	57.00	57.00	58.50	100,001
2019-10-15	58.50	58.50	58.50	58.50	15,997
2019-10-14	58.50	58.50	58.50	58.50	8,731
2019-10-11	57.75	58.50	57.75	58.50	32,926
2019-10-10	57.75	57.75	57.75	57.75	0
2019-10-09	58.00	58.00	58.00	57.75	23,288
2019-10-08	58.00	58.00	58.00	57.25	10,001
2019-10-07	56.00	57.50	56.00	57.00	91,711
2019-10-04	58.00	58.00	58.00	56.75	23,431
2019-10-03	56.00	56.00	56.00	56.50	28,866
2019-10-02	57.50	57.50	57.50	57.50	0
2019-10-01	58.00	58.00	58.00	57.50	94,090
2019-09-30	56.50	56.50	56.50	56.25	121,085
2019-09-27	54.00	54.00	54.00	55.25	53,947
2019-09-26	55.25	55.25	55.25	55.25	0
2019-09-25	55.25	55.25	55.25	55.25	1,734
2019-09-24	55.25	55.25	55.25	55.25	13,765
2019-09-23	56.00	56.00	56.00	55.25	12,390
2019-09-20	54.75	55.25	54.75	55.25	8,000
2019-09-19	54.75	54.75	54.75	54.75	0
2019-09-18	54.75	54.75	54.75	54.75	5,500
2019-09-17	54.75	54.75	54.75	54.75	0
2019-09-16	54.75	54.75	54.75	54.75	0
2019-09-13	54.50	54.75	54.50	54.75	30,292
2019-09-12	54.75	54.75	54.50	54.50	18,156
2019-09-11	54.75	54.75	54.75	54.75	11,768
2019-09-10	55.00	55.00	54.75	54.75	11,206
2019-09-09	54.50	54.50	54.50	55.00	26,097
2019-09-06	56.25	56.25	56.00	56.00	6,000
2019-09-05	56.75	56.75	56.25	56.25	0
2019-09-04	57.75	57.75	56.75	56.75	4,944
2019-09-03	57.00	57.75	57.00	57.75	39,444
2019-09-02	57.00	57.00	57.00	57.00	0
2019-08-30	57.00	57.00	57.00	57.00	47,545
2019-08-29	56.00	56.00	56.00	56.00	10,736
2019-08-28	58.50	58.50	57.00	56.00	33,380
2019-08-27	54.00	56.00	54.00	55.00	17,653
2019-08-23	54.50	55.00	54.50	53.75	69,189
2019-08-22	53.75	53.75	53.75	53.75	0
2019-08-21	53.00	53.75	53.00	53.75	4,000
2019-08-20	52.50	53.00	52.50	53.00	53,763
2019-08-19	54.00	54.00	54.00	52.50	62,431
2019-08-16	55.00	55.00	55.00	54.00	30,267
2019-08-15	52.50	54.50	52.50	53.00	339,692
2019-08-14	50.25	50.85	50.25	50.85	32,000
2019-08-13	50.25	50.25	50.25	50.25	23,052
2019-08-12	51.50	51.50	51.50	50.25	1
2019-08-09	48.80	51.50	48.80	50.25	13,303
2019-08-08	48.80	48.80	48.80	50.15	211
2019-08-07	48.80	48.80	48.80	50.15	3,481
2019-08-06	48.80	48.80	48.80	50.15	2,065
2019-08-05	50.15	50.15	50.15	50.15	1,250
2019-08-02	48.80	51.50	48.80	50.15	65,612
2019-08-01	51.50	51.50	50.25	50.25	0
2019-07-31	51.50	51.50	51.50	50.25	28,210
2019-07-30	48.80	48.80	48.80	50.15	8,210
2019-07-29	50.00	50.00	49.20	50.25	40,210
2019-07-26	50.00	50.00	48.80	50.35	84,953
2019-07-25	50.00	50.00	49.60	50.55	51,109
2019-07-24	49.60	49.60	49.60	49.80	22,052
2019-07-23	50.00	50.00	50.00	51.05	2
2019-07-22	52.00	52.00	52.00	51.05	2,830
2019-07-19	49.60	49.60	49.60	50.80	8,474
2019-07-18	51.05	51.05	51.05	51.05	65
2019-07-17	51.05	51.05	51.05	51.05	32,000
2019-07-16	49.60	50.00	49.60	51.05	74,900
2019-07-15	51.05	51.05	51.05	51.05	22,471
2019-07-12	51.05	51.05	51.05	51.05	0
2019-07-11	50.00	50.00	50.00	51.05	210
2019-07-10	49.60	50.80	49.60	50.80	0
2019-07-09	49.60	49.60	49.60	50.80	210
2019-07-08	50.00	50.00	50.00	51.05	19,097
2019-07-05	50.00	50.00	50.00	51.05	17,786
2019-07-04	52.00	52.00	52.00	51.50	210
2019-07-03	50.00	50.00	50.00	51.50	2,555
2019-07-02	50.00	50.50	50.00	51.50	10,056
2019-07-01	51.50	51.50	51.25	51.25	0
2019-06-28	50.50	50.50	50.50	51.50	22,500
2019-06-27	50.50	50.50	50.50	51.75	210
2019-06-26	52.00	52.00	52.00	51.75	550
2019-06-25	51.50	51.50	50.50	51.50	40,108
2019-06-24	51.50	51.50	51.50	52.75	210
2019-06-21	52.75	52.75	52.75	52.75	0
2019-06-20	51.50	51.50	51.50	52.75	27,886
2019-06-19	52.00	52.00	52.00	52.75	1
2019-06-18	52.75	52.75	52.75	52.75	0
2019-06-17	52.00	52.00	52.00	52.75	22,500
2019-06-14	53.00	53.00	53.00	53.00	5,355
2019-06-13	52.00	52.00	52.00	53.00	744
2019-06-12	53.00	53.50	53.00	53.50	3,935
2019-06-11	52.25	53.00	52.25	53.00	0
2019-06-10	53.00	53.00	52.25	52.25	9,284
2019-06-07	53.50	55.00	53.50	53.00	26,502
2019-06-06	50.00	50.00	50.00	52.00	18,675
2019-06-05	50.75	51.25	50.75	51.25	0
2019-06-04	49.00	49.00	49.00	50.75	58,126
2019-06-03	49.20	52.50	49.20	50.85	10,610
2019-05-31	51.05	51.05	51.05	51.05	16,709
2019-05-30	51.50	51.50	51.50	51.05	6,000
2019-05-29	50.40	50.40	50.40	50.40	26,594
2019-05-28	50.40	50.40	50.40	50.40	26,234
2019-05-24	50.40	50.40	50.40	50.40	9,635
2019-05-23	52.00	52.00	52.00	50.40	10,965
2019-05-22	48.80	48.80	48.80	50.40	210
2019-05-21	48.80	48.80	48.80	50.40	7,543
2019-05-20	50.40	50.40	50.40	50.40	6,901
2019-05-17	50.40	50.40	50.40	50.40	10,000
2019-05-16	50.40	50.40	50.40	50.40	0
2019-05-15	50.40	50.40	50.40	50.40	0
2019-05-14	48.80	48.80	48.80	50.40	3,115
2019-05-13	52.00	52.00	52.00	50.40	208
2019-05-10	48.80	49.00	48.80	50.50	615
2019-05-09	50.40	50.50	50.40	50.50	27,500
2019-05-08	50.40	50.40	50.40	50.40	0
2019-05-07	50.40	50.40	50.40	50.40	35,000