Access Intelligence Share History

Access Intelligence Share Price history. The following table shows end-of-day data ACC historical share prices for Access Intelligence, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	53.00	53.00	53.00	53.00	5,664
2024-04-24	54.50	54.50	53.00	53.00	1,500
2024-04-23	54.50	54.50	54.50	54.50	50,000
2024-04-22	54.50	54.50	54.50	54.50	18,370
2024-04-19	54.50	54.50	54.50	54.50	53,229
2024-04-18	54.50	54.50	54.50	54.50	2,974,801
2024-04-17	54.50	54.50	54.50	54.50	1,856,595
2024-04-16	55.00	55.00	54.50	54.50	51,046
2024-04-15	55.00	55.00	55.00	55.00	0
2024-04-12	55.00	55.00	55.00	55.00	23,731
2024-04-11	55.00	55.00	55.00	55.00	147,194
2024-04-10	55.00	55.00	55.00	55.00	17,681
2024-04-09	55.00	55.00	55.00	55.00	14,527
2024-04-08	55.00	55.00	55.00	55.00	43,073
2024-04-05	55.00	55.00	55.00	55.00	20,268
2024-04-04	55.00	55.00	55.00	55.00	179,157
2024-04-03	54.50	55.00	54.50	55.00	334,400
2024-04-02	54.50	54.50	54.50	54.50	20,144
2024-04-01	54.50	54.50	54.50	54.50	0
2024-03-29	54.50	54.50	54.50	54.50	0
2024-03-28	54.50	54.50	54.50	54.50	33,004
2024-03-27	54.50	54.50	54.50	54.50	4
2024-03-26	54.50	54.50	54.50	54.50	84,814
2024-03-25	54.50	54.50	54.50	54.50	43,000
2024-03-22	54.50	54.50	54.50	54.50	196,717
2024-03-21	54.50	54.50	54.50	54.50	16,516
2024-03-20	55.00	55.00	54.50	54.50	220,079
2024-03-19	55.00	55.00	55.00	55.00	2,392
2024-03-18	55.00	55.00	55.00	55.00	29
2024-03-15	54.50	55.50	54.50	55.00	90,795
2024-03-14	54.50	54.50	54.50	54.50	17,517
2024-03-13	54.50	54.50	54.50	54.50	6,760
2024-03-12	55.50	55.50	54.50	54.50	63,420
2024-03-11	55.50	55.50	55.50	55.50	110,000
2024-03-08	55.50	55.50	55.50	55.50	120,140
2024-03-07	55.50	55.50	55.50	55.50	81,371
2024-03-06	56.50	56.50	55.00	55.50	60,199
2024-03-05	55.50	55.50	55.50	55.50	250
2024-03-04	55.50	55.50	55.50	55.50	1
2024-03-01	55.50	55.50	55.00	55.50	143,050
2024-02-29	55.50	55.50	55.50	55.50	47,002
2024-02-28	55.50	55.50	55.50	55.50	80
2024-02-27	55.50	55.50	55.50	55.50	1,250
2024-02-26	55.50	55.50	55.50	55.50	20,174
2024-02-23	55.50	55.50	55.50	55.50	14,361
2024-02-22	55.50	55.50	55.50	55.50	0
2024-02-21	55.50	55.50	55.50	55.50	4,411
2024-02-20	55.50	55.50	55.50	55.50	6
2024-02-19	55.50	55.50	55.50	55.50	6,033
2024-02-16	55.50	55.50	55.50	55.50	2,000
2024-02-15	55.50	55.50	55.50	55.50	2,985
2024-02-14	55.50	55.50	55.50	55.50	3,794
2024-02-13	55.50	55.50	55.50	55.50	1,178
2024-02-12	55.50	55.50	55.50	55.50	3,145
2024-02-09	55.50	55.50	55.50	55.50	1,495
2024-02-08	56.50	56.50	55.50	55.50	20,017
2024-02-07	56.50	56.50	56.50	56.50	996
2024-02-06	56.50	56.50	56.50	56.50	1,178
2024-02-05	56.50	56.50	56.50	56.50	1,096
2024-02-02	56.50	56.50	56.50	56.50	157
2024-02-01	56.50	56.50	56.50	56.50	1,304
2024-01-31	56.50	56.50	56.50	56.50	290
2024-01-30	56.50	56.50	56.50	56.50	4,493
2024-01-29	56.50	56.50	56.50	56.50	13,203
2024-01-26	56.50	56.50	56.50	56.50	1,093
2024-01-25	56.50	56.50	56.50	56.50	0
2024-01-24	56.50	56.50	56.50	56.50	1,000
2024-01-23	56.50	56.50	56.50	56.50	0
2024-01-22	56.50	56.50	56.50	56.50	8,871
2024-01-19	57.00	57.00	56.50	56.50	161,427
2024-01-18	56.50	57.00	56.50	57.00	40,958
2024-01-17	56.50	56.50	56.50	56.50	17,065
2024-01-16	57.00	57.00	56.50	56.50	298,955
2024-01-15	55.00	55.00	55.00	55.00	209
2024-01-12	55.00	55.00	55.00	55.00	171,440
2024-01-11	55.00	55.00	55.00	55.00	0
2024-01-10	55.00	55.00	55.00	55.00	9,856
2024-01-09	55.00	55.00	55.00	55.00	0
2024-01-08	55.00	55.00	55.00	55.00	36,428
2024-01-05	55.00	55.00	55.00	55.00	459,416
2024-01-04	55.00	55.00	55.00	55.00	161,972
2024-01-03	54.50	55.00	54.50	55.00	117,828
2024-01-02	54.50	54.50	54.50	54.50	0
2024-01-01	54.50	54.50	54.50	54.50	0
2023-12-29	54.50	54.50	54.50	54.50	1,373
2023-12-28	54.50	54.50	54.50	54.50	789
2023-12-27	54.50	54.50	54.50	54.50	10
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	10,000
2023-12-21	54.50	54.50	54.50	54.50	30
2023-12-20	54.50	54.50	54.50	54.50	166,688
2023-12-19	54.50	54.50	54.50	54.50	0
2023-12-18	54.50	54.50	54.50	54.50	4,000
2023-12-15	55.00	55.00	54.50	54.50	3,274
2023-12-14	55.00	55.00	55.00	55.00	0
2023-12-13	55.00	55.00	55.00	55.00	0
2023-12-12	55.00	55.00	55.00	55.00	0
2023-12-11	55.00	55.00	55.00	55.00	7,595
2023-12-08	55.00	55.00	55.00	55.00	0
2023-12-07	55.00	55.00	55.00	55.00	0
2023-12-06	55.00	55.00	55.00	55.00	215
2023-12-05	55.00	55.00	55.00	55.00	4,385
2023-12-04	55.00	55.00	55.00	55.00	0
2023-12-01	57.00	57.00	55.00	55.00	29,426
2023-11-30	57.00	57.00	57.00	57.00	17,720
2023-11-29	57.00	57.00	57.00	57.00	164,924
2023-11-28	57.00	57.00	57.00	57.00	35,160
2023-11-27	57.00	57.00	57.00	57.00	32,468
2023-11-24	57.00	57.00	57.00	57.00	20,000
2023-11-23	57.00	57.00	57.00	57.00	40
2023-11-22	57.00	57.00	57.00	57.00	30
2023-11-21	57.00	57.00	57.00	57.00	2,000
2023-11-20	57.00	57.00	57.00	57.00	144
2023-11-17	57.00	57.00	57.00	57.00	0
2023-11-16	57.00	57.00	57.00	57.00	2,254
2023-11-15	57.00	57.00	57.00	57.00	156
2023-11-14	57.00	57.00	57.00	57.00	0
2023-11-13	57.00	57.00	57.00	57.00	781
2023-11-10	57.00	57.00	56.50	57.00	29,528
2023-11-09	57.00	57.00	57.00	57.00	0
2023-11-08	57.00	57.00	57.00	57.00	0
2023-11-07	57.00	57.00	57.00	57.00	6,791
2023-11-06	57.00	57.00	57.00	57.00	163
2023-11-03	57.00	57.00	57.00	57.00	119,087
2023-11-02	57.00	57.00	57.00	57.00	41,729
2023-11-01	57.00	57.00	57.00	57.00	3
2023-10-31	58.00	58.00	56.50	57.00	36,031
2023-10-30	58.00	58.00	58.00	58.00	7,938
2023-10-27	58.00	58.00	58.00	58.00	20,000
2023-10-26	58.00	58.00	58.00	58.00	0
2023-10-25	57.50	58.00	57.00	58.00	1,171
2023-10-24	58.00	58.00	57.50	57.50	10,000
2023-10-23	58.00	58.00	58.00	58.00	40,248
2023-10-20	58.00	58.00	58.00	58.00	3,377
2023-10-19	58.00	58.00	58.00	58.00	48,500
2023-10-18	57.50	58.00	57.50	58.00	13,911
2023-10-17	57.00	57.00	57.00	57.00	0
2023-10-16	57.00	57.00	57.00	57.00	973
2023-10-13	57.00	57.00	57.00	57.00	1,190
2023-10-12	57.00	57.00	57.00	57.00	0
2023-10-11	57.00	57.00	57.00	57.00	0
2023-10-10	57.00	57.00	57.00	57.00	26,635
2023-10-09	57.00	57.00	57.00	57.00	56,320
2023-10-06	57.00	57.00	57.00	57.00	90,271
2023-10-05	57.50	57.50	57.00	57.50	14,500
2023-10-04	59.00	59.00	56.50	57.50	58,926
2023-10-03	59.00	59.00	59.00	59.00	8,923
2023-10-02	59.00	59.00	59.00	59.00	39,911
2023-09-29	59.00	59.00	59.00	59.00	10,000
2023-09-28	59.00	59.00	59.00	59.00	10,000
2023-09-27	59.00	59.00	59.00	59.00	20,000
2023-09-26	59.00	59.00	59.00	59.00	0
2023-09-25	59.00	59.00	59.00	59.00	34
2023-09-22	59.00	59.00	59.00	59.00	4,115
2023-09-21	59.00	59.00	59.00	59.00	22
2023-09-20	59.00	59.00	59.00	59.00	28,730
2023-09-19	59.00	59.00	59.00	59.00	2,507
2023-09-18	59.00	59.00	59.00	59.00	0
2023-09-15	59.00	59.00	59.00	59.00	23
2023-09-14	59.00	59.00	59.00	59.00	0
2023-09-13	59.00	59.00	59.00	59.00	0
2023-09-12	59.00	59.00	59.00	59.00	0
2023-09-11	59.00	59.00	59.00	59.00	2,399
2023-09-08	59.00	59.00	59.00	59.00	0
2023-09-07	59.00	59.00	59.00	59.00	1
2023-09-06	60.50	60.50	59.00	59.00	40,000
2023-09-05	60.50	60.50	60.50	60.50	5,000
2023-09-04	60.50	60.50	60.50	60.50	6
2023-09-01	60.50	60.50	60.50	60.50	34,151
2023-08-31	60.50	60.50	60.50	60.50	0
2023-08-30	60.50	60.50	60.50	60.50	39
2023-08-29	60.00	60.50	60.00	60.50	27,657
2023-08-28	60.00	60.00	60.00	60.00	0
2023-08-25	60.00	60.00	60.00	60.00	0
2023-08-24	60.00	60.00	60.00	60.00	11
2023-08-23	60.00	60.00	60.00	60.00	2,824
2023-08-22	60.00	60.00	60.00	60.00	847
2023-08-21	60.00	60.00	60.00	60.00	20
2023-08-18	60.00	60.00	60.00	60.00	0
2023-08-17	60.00	60.00	60.00	60.00	11,881
2023-08-16	60.00	60.00	60.00	60.00	0
2023-08-15	60.00	60.00	60.00	60.00	10,000
2023-08-14	60.00	60.00	60.00	60.00	0
2023-08-11	60.00	60.00	60.00	60.00	350
2023-08-10	60.00	60.00	60.00	60.00	0
2023-08-09	60.00	60.00	60.00	60.00	92
2023-08-08	60.00	60.00	60.00	60.00	174
2023-08-07	60.00	60.00	60.00	60.00	31
2023-08-04	60.00	60.00	60.00	60.00	9,673
2023-08-03	60.00	60.00	60.00	60.00	27,141
2023-08-02	60.00	60.00	60.00	60.00	11,300
2023-08-01	60.00	61.00	60.00	60.00	9,388
2023-07-31	59.00	60.00	59.00	60.00	78,392
2023-07-28	59.50	59.50	58.50	59.00	168,128
2023-07-27	61.00	61.00	59.50	59.50	64,051
2023-07-26	63.00	63.00	61.00	61.00	15,497
2023-07-25	68.00	68.00	62.50	63.00	24,584
2023-07-24	68.00	68.00	68.00	68.00	0
2023-07-21	68.00	68.50	68.00	68.00	18,050
2023-07-20	69.00	69.00	68.50	68.50	36,000
2023-07-19	69.00	69.00	69.00	69.00	0
2023-07-18	69.00	69.00	69.00	69.00	0
2023-07-17	69.50	69.50	69.00	69.00	2,535
2023-07-14	69.50	69.50	69.50	69.50	2,500
2023-07-13	69.50	69.50	69.50	69.50	1,009
2023-07-12	70.50	70.50	69.50	69.50	9,000
2023-07-11	71.50	71.50	70.50	70.50	6,157
2023-07-10	71.50	71.50	71.50	71.50	2,510
2023-07-07	71.50	71.50	71.50	71.50	503
2023-07-06	71.50	71.50	71.50	71.50	47
2023-07-05	71.50	71.50	71.50	71.50	6,359
2023-07-04	71.50	72.00	72.00	71.50	25,857
2023-07-03	71.50	71.50	71.50	71.50	10,323
2023-06-30	71.50	71.50	71.50	71.50	61,114
2023-06-29	71.50	71.50	71.50	71.50	7,545
2023-06-28	71.50	71.50	71.50	71.50	15,260
2023-06-27	71.50	71.50	71.50	71.50	4,828
2023-06-26	71.50	71.50	71.50	71.50	6,857
2023-06-23	71.50	71.50	71.50	71.50	21,690
2023-06-22	71.50	71.50	71.50	71.50	4,267
2023-06-21	71.50	71.50	71.50	71.50	38,594
2023-06-20	73.50	73.50	71.50	71.50	32,636
2023-06-19	74.50	74.50	73.50	73.50	17,429
2023-06-16	74.50	74.50	74.50	74.50	24,367
2023-06-15	74.50	74.50	74.50	74.50	46,130
2023-06-14	76.50	76.50	74.50	74.50	13,232
2023-06-13	76.50	76.50	76.50	76.50	5,010
2023-06-12	76.50	76.50	76.50	76.50	7
2023-06-09	76.50	76.50	76.50	76.50	721
2023-06-08	76.50	76.50	76.50	76.50	125
2023-06-07	76.50	76.50	76.50	76.50	12,605
2023-06-06	76.50	76.50	76.50	76.50	6,226
2023-06-05	76.50	76.50	76.50	76.50	50
2023-06-02	76.50	76.50	76.50	76.50	0
2023-06-01	76.50	76.50	76.50	76.50	0
2023-05-31	76.50	76.50	76.50	76.50	579,834
2023-05-30	76.50	76.50	76.50	76.50	0
2023-05-29	76.50	76.50	76.50	76.50	0
2023-05-26	76.50	76.50	76.50	76.50	45,680
2023-05-25	78.00	78.00	76.00	76.50	104,968
2023-05-24	78.00	78.00	78.00	78.00	20,000
2023-05-23	78.00	78.00	78.00	78.00	0
2023-05-22	78.00	78.00	78.00	78.00	1,072
2023-05-19	78.00	78.00	78.00	78.00	29,300
2023-05-18	78.00	78.00	78.00	78.00	32,458
2023-05-17	78.00	78.00	78.00	78.00	7,131
2023-05-16	78.00	78.00	78.00	78.00	218,748
2023-05-15	78.00	78.00	78.00	78.00	0
2023-05-12	78.00	78.00	78.00	78.00	7
2023-05-11	78.00	78.00	78.00	78.00	1,099
2023-05-10	78.00	78.00	78.00	78.00	11,994
2023-05-09	78.00	78.00	78.00	78.00	0
2023-05-08	78.00	78.00	78.00	78.00	0
2023-05-05	79.50	79.50	77.50	78.00	318,914
2023-05-04	79.50	79.50	79.50	79.50	264,022
2023-05-03	79.50	79.50	79.50	79.50	520,122
2023-05-02	79.50	79.50	79.50	79.50	82,716
2023-05-01	79.50	79.50	79.50	79.50	0
2023-04-28	79.50	79.50	79.50	79.50	0
2023-04-27	79.50	79.50	79.50	79.50	15,717
2023-04-26	79.50	79.50	79.50	79.50	25,690
2023-04-25	79.50	79.50	79.50	79.50	5,806
2023-04-24	79.50	79.50	79.50	79.50	1,162
2023-04-21	79.50	79.50	79.50	79.50	0
2023-04-20	79.50	79.50	79.50	79.50	0
2023-04-19	79.50	79.50	79.50	79.50	180
2023-04-18	79.50	79.50	79.50	79.50	869
2023-04-17	79.50	79.50	79.50	79.50	59,115
2023-04-14	79.50	79.50	79.50	79.50	118
2023-04-13	79.50	79.50	79.50	79.50	0
2023-04-12	79.50	79.50	79.50	79.50	6,000
2023-04-11	79.50	79.50	79.50	79.50	29,150
2023-04-10	79.50	79.50	79.50	79.50	0
2023-04-07	79.50	79.50	79.50	79.50	0
2023-04-06	79.50	79.50	79.50	79.50	11,703
2023-04-05	79.50	79.50	79.50	79.50	243
2023-04-04	79.50	79.50	79.50	79.50	0
2023-04-03	79.50	79.50	79.50	79.50	0
2023-03-31	79.50	79.50	79.50	79.50	53,155
2023-03-30	79.50	79.50	79.50	79.50	12
2023-03-29	79.50	79.50	79.50	79.50	0
2023-03-28	79.50	79.50	79.50	79.50	32,019
2023-03-27	79.50	79.50	79.50	79.50	10,942
2023-03-24	79.50	79.50	79.50	79.50	0
2023-03-23	79.50	79.50	79.50	79.50	150
2023-03-22	79.50	79.50	79.50	79.50	0
2023-03-21	79.50	79.50	79.50	79.50	54,206
2023-03-20	79.50	79.50	79.50	79.50	7,998
2023-03-17	79.50	79.50	79.50	79.50	10,008
2023-03-16	79.50	79.50	79.50	79.50	114
2023-03-15	79.50	80.50	79.50	79.50	5,582
2023-03-14	79.50	79.50	79.50	79.50	15,694
2023-03-13	78.00	79.50	78.00	79.50	10,480
2023-03-10	81.50	81.50	81.50	81.50	0
2023-03-09	81.50	81.50	81.50	81.50	500
2023-03-08	81.50	81.50	81.50	81.50	17,670
2023-03-07	81.50	81.50	81.50	81.50	6,342
2023-03-06	81.50	81.50	81.50	81.50	56,964
2023-03-03	81.50	81.50	81.50	81.50	12,327
2023-03-02	81.50	81.50	81.50	81.50	8,236
2023-03-01	81.50	81.50	81.50	81.50	151
2023-02-28	81.50	81.50	81.50	81.50	25,005
2023-02-27	81.00	81.50	81.00	81.50	77,982
2023-02-24	80.50	81.00	80.50	81.00	34,414
2023-02-23	80.50	80.50	80.50	80.50	0
2023-02-22	80.50	80.50	80.50	80.50	9,296
2023-02-21	79.50	80.50	79.50	80.50	6,013
2023-02-20	79.00	79.50	79.00	79.50	3,958
2023-02-17	79.00	79.00	79.00	79.00	1,471
2023-02-16	79.00	79.00	79.00	79.00	25,053
2023-02-15	79.00	79.00	79.00	79.00	1,809
2023-02-14	79.00	79.00	79.00	79.00	95,831
2023-02-13	79.00	79.00	79.00	79.00	3,883
2023-02-10	78.50	79.00	77.50	79.00	39,141
2023-02-09	76.50	76.50	76.50	76.50	18
2023-02-08	76.00	76.50	76.00	76.50	3,279
2023-02-07	76.00	76.00	76.00	76.00	16,484
2023-02-06	76.00	76.00	76.00	76.00	135
2023-02-03	75.50	76.00	75.50	76.00	308,853
2023-02-02	75.50	75.50	75.50	75.50	235,000
2023-02-01	76.00	76.00	75.50	75.50	10,165
2023-01-31	76.00	76.00	76.00	76.00	94
2023-01-30	76.00	76.00	76.00	76.00	1,203
2023-01-27	74.50	76.00	74.50	76.00	27,133
2023-01-26	74.50	74.50	74.50	74.50	706
2023-01-25	74.50	74.50	74.50	74.50	0
2023-01-24	74.50	74.50	74.50	74.50	0
2023-01-23	74.50	74.50	74.50	74.50	98,127
2023-01-20	74.50	74.50	74.50	74.50	18,348
2023-01-19	73.50	74.50	73.50	74.50	55,010
2023-01-18	73.50	73.50	73.50	73.50	94,246
2023-01-17	73.50	73.50	73.50	73.50	27,206
2023-01-16	73.50	73.50	73.50	73.50	1,182
2023-01-13	73.50	73.50	73.50	73.50	866
2023-01-12	72.50	73.50	72.50	73.50	112,377
2023-01-11	72.50	72.50	72.50	72.50	130,655
2023-01-10	72.50	72.50	72.50	72.50	14,500
2023-01-09	71.00	72.50	71.00	72.50	164,733
2023-01-06	71.00	71.00	71.00	71.00	1,868
2023-01-05	69.50	71.00	69.50	71.00	31,040
2023-01-04	69.50	69.50	69.50	69.50	49,461
2023-01-03	69.50	69.50	69.50	69.50	718,657
2023-01-02	69.50	69.50	69.50	69.50	0
2022-12-30	69.50	69.50	69.50	69.50	0
2022-12-29	69.50	69.50	69.50	69.50	202,500
2022-12-28	67.50	69.50	67.50	69.50	90,414
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.50	67.50	67.50	67.50	0
2022-12-22	66.50	67.50	66.50	67.50	563,930
2022-12-21	64.50	66.50	64.50	66.50	111,925
2022-12-20	63.50	64.50	63.50	64.50	56,906
2022-12-19	62.50	63.50	62.00	63.50	4,706,697
2022-12-16	62.50	62.50	62.50	62.50	41,181
2022-12-15	62.50	62.50	60.50	62.50	2,239,872
2022-12-14	62.50	63.00	62.50	63.00	1,190,514
2022-12-13	82.50	82.50	63.00	63.50	698,389
2022-12-12	87.50	87.50	87.50	87.50	40,000
2022-12-09	87.50	87.50	87.50	87.50	18,000
2022-12-08	87.50	87.50	87.50	87.50	22,732
2022-12-07	87.50	87.50	87.50	87.50	4,000
2022-12-06	87.50	87.50	87.50	87.50	4,000
2022-12-05	87.50	87.50	87.50	87.50	30,000
2022-12-02	87.50	87.50	87.50	87.50	0
2022-12-01	87.50	87.50	87.50	87.50	0
2022-11-30	87.50	87.50	87.50	87.50	4
2022-11-29	88.50	88.50	87.50	87.50	9,000
2022-11-28	88.50	88.50	88.50	88.50	5
2022-11-25	88.50	88.50	88.50	88.50	750
2022-11-24	90.00	90.00	88.50	88.50	48,050
2022-11-23	92.00	92.00	90.00	90.00	11,205
2022-11-22	92.00	92.00	92.00	92.00	15,486
2022-11-21	92.00	92.00	92.00	92.00	1,194
2022-11-18	92.00	92.00	92.00	92.00	994
2022-11-17	92.00	92.00	92.00	92.00	5,826
2022-11-16	93.00	93.00	92.00	92.00	154,678
2022-11-15	93.00	93.00	93.00	93.00	24,000
2022-11-14	93.00	93.00	93.00	93.00	103,662
2022-11-11	93.00	93.00	93.00	93.00	10,093
2022-11-10	93.00	93.00	93.00	93.00	0
2022-11-09	93.00	93.00	93.00	93.00	0
2022-11-08	93.00	93.00	93.00	93.00	45,246
2022-11-07	93.00	93.00	93.00	93.00	20,153
2022-11-04	93.00	93.00	93.00	93.00	0
2022-11-03	93.00	93.00	93.00	93.00	9,749
2022-11-02	93.00	93.00	93.00	93.00	15,000
2022-11-01	93.00	93.00	93.00	93.00	21,986
2022-10-31	93.00	93.00	93.00	93.00	117
2022-10-28	93.00	93.00	93.00	93.00	77
2022-10-27	93.00	93.00	93.00	93.00	0
2022-10-26	93.50	93.50	92.50	93.00	11,590
2022-10-25	93.50	93.50	93.50	93.50	5,480
2022-10-24	93.50	93.50	93.50	93.50	292,417
2022-10-21	93.50	93.50	93.50	93.50	27,667
2022-10-20	93.50	93.50	93.50	93.50	60,465
2022-10-19	94.50	94.50	93.50	93.50	620,332
2022-10-18	96.50	96.50	94.50	94.50	2,000
2022-10-17	96.50	96.50	96.50	96.50	0
2022-10-14	96.50	96.50	96.50	96.50	0
2022-10-13	97.50	97.50	96.50	96.50	0
2022-10-12	97.50	97.50	97.50	97.50	7,745
2022-10-11	97.50	97.50	97.50	97.50	7,473
2022-10-10	97.50	97.50	97.50	97.50	100
2022-10-07	97.50	97.50	97.50	97.50	0
2022-10-06	97.50	97.50	97.50	97.50	97
2022-10-05	99.00	99.00	97.50	97.50	53,732
2022-10-04	99.00	99.00	99.00	99.00	150,000
2022-10-03	99.00	99.00	99.00	99.00	37,964
2022-09-30	99.00	99.00	99.00	99.00	10
2022-09-29	99.00	99.00	99.00	99.00	109
2022-09-28	100.50	100.50	99.00	99.00	0
2022-09-27	100.50	100.50	100.50	100.50	10,663
2022-09-26	100.50	100.50	100.50	100.50	4
2022-09-23	100.50	100.50	98.00	100.50	21,254
2022-09-22	100.50	100.50	100.50	100.50	700
2022-09-21	100.50	100.50	100.50	100.50	927
2022-09-20	100.50	100.50	100.50	100.50	40,304
2022-09-19	100.50	100.50	100.50	100.50	0
2022-09-16	100.50	100.50	100.50	100.50	1,295
2022-09-15	100.50	100.50	100.50	100.50	100
2022-09-14	100.50	100.50	100.50	100.50	240
2022-09-13	100.50	100.50	100.50	100.50	0
2022-09-12	100.50	100.50	100.50	100.50	8,163
2022-09-09	100.50	100.50	100.50	100.50	589
2022-09-08	100.50	100.50	100.50	100.50	0
2022-09-07	100.50	100.50	100.50	100.50	0
2022-09-06	100.50	100.50	100.50	100.50	0
2022-09-05	100.50	100.50	100.50	100.50	15,648
2022-09-02	100.50	100.50	100.50	100.50	0
2022-09-01	100.50	100.50	100.50	100.50	20,010
2022-08-31	100.50	100.50	100.50	100.50	400
2022-08-30	100.50	100.50	98.00	100.50	10,705
2022-08-29	100.50	100.50	100.50	100.50	0
2022-08-26	100.50	100.50	100.50	100.50	1,000
2022-08-25	100.50	100.50	98.00	100.50	187
2022-08-24	100.50	100.50	100.50	100.50	10
2022-08-23	100.50	100.50	100.50	100.50	0
2022-08-22	100.50	100.50	100.50	100.50	0
2022-08-19	100.50	100.50	100.50	100.50	0
2022-08-18	100.50	100.50	100.50	100.50	0
2022-08-17	100.50	100.50	100.50	100.50	95
2022-08-16	100.50	100.50	100.50	100.50	9,169
2022-08-15	100.50	100.50	100.50	100.50	26,908
2022-08-12	100.50	100.50	100.50	100.50	30
2022-08-11	100.50	100.50	100.50	100.50	0
2022-08-10	100.50	100.50	100.50	100.50	13,112
2022-08-09	100.50	100.50	100.50	100.50	8,402
2022-08-08	100.50	100.50	100.50	100.50	98
2022-08-05	100.50	100.50	100.50	100.50	3,024
2022-08-04	100.50	100.50	100.50	100.50	1,000,804
2022-08-03	100.50	100.50	100.50	100.50	0
2022-08-02	100.50	100.50	100.50	100.50	93
2022-08-01	100.50	100.50	98.00	100.50	60
2022-07-29	100.50	100.50	100.50	100.50	1,563
2022-07-28	100.50	100.50	98.50	100.50	290,210
2022-07-27	100.50	100.50	100.50	100.50	79,750
2022-07-26	100.50	100.50	100.50	100.50	392
2022-07-25	100.50	100.50	100.50	100.50	3,936
2022-07-22	100.50	100.50	100.50	100.50	19
2022-07-21	100.50	100.50	100.50	100.50	100
2022-07-20	100.50	100.50	100.50	100.50	1,337
2022-07-19	100.50	100.50	100.50	100.50	221,223
2022-07-18	100.50	100.50	100.50	100.50	80,002
2022-07-15	100.50	100.50	100.50	100.50	129,799
2022-07-14	100.50	100.50	100.50	100.50	50
2022-07-13	100.50	100.50	100.50	100.50	3,216
2022-07-12	100.50	100.50	98.00	100.50	10,204
2022-07-11	100.50	100.50	100.50	100.50	15,173
2022-07-08	100.50	100.50	100.50	100.50	0
2022-07-07	100.50	100.50	100.50	100.50	0
2022-07-06	100.50	100.50	100.50	100.50	16
2022-07-05	100.50	100.50	100.50	100.50	6,092
2022-07-04	100.00	100.00	98.00	100.00	0
2022-07-01	100.00	100.00	100.00	100.00	0
2022-06-30	100.00	100.00	100.00	100.00	200,000
2022-06-29	100.00	100.00	100.00	100.00	0
2022-06-28	100.00	100.00	100.00	100.00	2,615
2022-06-27	100.00	100.00	100.00	100.00	0
2022-06-24	100.00	100.00	100.00	100.00	1,000
2022-06-23	101.00	101.00	100.00	100.00	10
2022-06-22	102.00	102.00	100.50	101.00	0
2022-06-21	106.50	106.50	101.50	101.50	81,498
2022-06-20	106.50	106.50	106.50	106.50	7,754
2022-06-17	106.50	106.50	106.50	106.50	2,190
2022-06-16	104.50	104.50	104.50	104.50	60
2022-06-15	104.50	104.50	104.50	104.50	5,123
2022-06-14	107.00	107.00	104.50	104.50	26,986
2022-06-13	107.00	107.00	107.00	107.00	2,955
2022-06-10	108.00	108.00	106.00	108.00	0
2022-06-09	108.00	108.00	108.00	108.00	0
2022-06-08	108.00	108.00	108.00	108.00	18,330
2022-06-07	108.00	108.00	108.00	108.00	3
2022-06-06	108.00	108.00	108.00	108.00	930
2022-06-03	108.00	108.00	108.00	108.00	0
2022-06-02	108.00	108.00	108.00	108.00	0
2022-06-01	108.00	108.00	108.00	108.00	104
2022-05-31	108.00	108.00	108.00	108.00	12,500
2022-05-30	108.00	108.00	108.00	108.00	305,400
2022-05-27	108.00	108.00	108.00	108.00	517
2022-05-26	108.00	108.00	108.00	108.00	14,266
2022-05-25	108.00	108.00	108.00	108.00	688
2022-05-24	108.00	108.00	108.00	108.00	689
2022-05-23	108.00	108.00	106.00	108.00	0
2022-05-20	108.00	108.00	108.00	108.00	16,000
2022-05-19	108.00	108.00	108.00	108.00	2,507
2022-05-18	108.00	108.00	108.00	108.00	176
2022-05-17	108.00	108.00	108.00	108.00	2,041
2022-05-16	108.00	108.00	108.00	108.00	0
2022-05-13	108.00	108.00	108.00	108.00	0
2022-05-12	108.00	108.00	108.00	108.00	13,029
2022-05-11	108.00	108.00	108.00	108.00	11,007
2022-05-10	108.00	108.00	108.00	108.00	0
2022-05-09	108.00	108.00	108.00	108.00	576
2022-05-06	108.00	108.00	108.00	108.00	198
2022-05-05	108.00	108.00	108.00	108.00	1,614
2022-05-04	108.00	108.00	108.00	108.00	2,670
2022-05-03	108.00	108.00	108.00	108.00	0
2022-05-02	108.00	108.00	108.00	108.00	0
2022-04-29	108.00	108.00	108.00	108.00	0
2022-04-28	108.00	108.00	108.00	108.00	10,000
2022-04-27	108.00	108.00	108.00	108.00	210,633
2022-04-26	108.00	108.00	108.00	108.00	22,500
2022-04-25	108.00	108.00	108.00	108.00	23,659
2022-04-22	108.00	108.00	106.00	108.00	72,701
2022-04-21	108.00	108.00	108.00	108.00	120,079
2022-04-20	108.00	108.00	108.00	108.00	130,054
2022-04-19	108.00	108.00	106.00	108.00	0
2022-04-18	108.00	108.00	108.00	108.00	0
2022-04-15	108.00	108.00	108.00	108.00	0
2022-04-14	108.00	108.00	108.00	108.00	10,000
2022-04-13	107.50	108.00	107.50	108.00	20
2022-04-12	107.00	107.50	104.00	107.50	9,768
2022-04-11	107.00	107.00	107.00	107.00	413,161
2022-04-08	107.00	107.00	107.00	107.00	904,193
2022-04-07	108.50	108.50	107.00	107.00	306,045
2022-04-06	104.50	104.50	104.50	104.50	26,000
2022-04-05	107.00	107.00	104.50	104.50	15,012
2022-04-04	107.50	107.50	105.00	107.00	79,800
2022-04-01	107.50	107.50	107.50	107.50	0
2022-03-31	107.50	107.50	107.50	107.50	20,042
2022-03-30	107.50	107.50	107.50	107.50	19,443
2022-03-29	107.50	107.50	107.50	107.50	1,964
2022-03-28	107.50	107.50	107.50	107.50	18
2022-03-25	107.50	107.50	107.50	107.50	41,227
2022-03-24	107.50	107.50	107.50	107.50	100
2022-03-23	107.50	107.50	107.50	107.50	2,674
2022-03-22	107.50	107.50	107.50	107.50	2
2022-03-21	107.50	107.50	107.50	107.50	16,276
2022-03-18	107.50	107.50	107.50	107.50	20,001
2022-03-17	107.50	107.50	107.50	107.50	80,231
2022-03-16	106.00	107.50	106.00	107.50	16,000
2022-03-15	106.00	106.00	106.00	106.00	12,000
2022-03-14	106.00	106.00	106.00	106.00	19,107
2022-03-11	106.00	106.00	106.00	106.00	32,200
2022-03-10	106.00	106.00	106.00	106.00	9,000
2022-03-09	106.00	106.00	106.00	106.00	2,509
2022-03-08	106.00	108.50	105.00	106.00	416
2022-03-07	108.50	108.50	106.00	106.00	21,674
2022-03-04	109.50	109.50	108.50	109.00	35,970
2022-03-03	109.50	109.50	109.50	109.50	3,038
2022-03-02	110.00	110.00	109.50	109.50	21,067
2022-03-01	110.00	110.00	109.50	109.50	20,000
2022-02-28	110.00	110.00	110.00	110.00	36,450
2022-02-25	110.00	110.00	110.00	110.00	30,416
2022-02-24	109.50	110.00	109.50	110.00	50,566
2022-02-23	111.00	111.00	111.00	111.00	0
2022-02-22	111.00	111.00	111.00	111.00	26,464
2022-02-21	111.00	111.00	111.00	111.00	7,003
2022-02-18	111.00	111.00	111.00	111.00	11,147
2022-02-17	111.00	111.00	111.00	111.00	0
2022-02-16	111.00	111.00	111.00	111.00	12,478
2022-02-15	111.00	111.00	111.00	111.00	0
2022-02-14	111.00	111.00	111.00	111.00	714,898
2022-02-11	111.00	111.00	110.00	111.00	10,004
2022-02-10	111.00	111.00	111.00	111.00	0
2022-02-09	111.00	111.00	111.00	111.00	44,408
2022-02-08	111.00	111.00	110.00	111.00	29,154
2022-02-07	113.50	113.50	111.00	111.00	58,582
2022-02-04	113.50	113.50	113.50	113.50	55,554
2022-02-03	113.50	113.50	113.50	113.50	28,000
2022-02-02	113.50	113.50	113.50	113.50	51,000
2022-02-01	113.50	113.50	113.50	113.50	53,493
2022-01-31	113.50	113.50	113.50	113.50	42,115
2022-01-28	112.50	113.50	112.50	113.50	20,194
2022-01-27	112.00	113.50	112.00	112.50	100,570
2022-01-26	114.00	114.00	113.50	113.50	81,754
2022-01-25	114.00	114.00	114.00	114.00	55,000
2022-01-24	114.00	114.00	114.00	114.00	39,792
2022-01-21	114.00	114.00	114.00	114.00	24,655
2022-01-20	114.50	114.50	114.00	114.00	36,388
2022-01-19	114.50	114.50	114.50	114.50	29,276
2022-01-18	116.50	116.50	114.00	114.50	89,014
2022-01-17	148.00	148.00	116.00	116.50	578,723
2022-01-14	152.50	152.50	152.50	152.50	4,732
2022-01-13	152.50	152.50	152.50	152.50	2,222
2022-01-12	152.50	152.50	152.50	152.50	12,215
2022-01-11	152.50	152.50	152.50	152.50	15,059
2022-01-10	152.50	152.50	152.50	152.50	44
2022-01-07	152.50	152.50	152.50	152.50	753
2022-01-06	153.50	153.50	152.50	152.50	7,000
2022-01-05	153.50	153.50	153.50	153.50	12,582
2022-01-04	149.00	153.50	149.00	153.50	20,745
2022-01-03	155.00	155.00	155.00	155.00	0
2021-12-31	147.00	155.00	155.00	155.00	9,059
2021-12-30	141.00	148.00	141.00	147.00	48,700
2021-12-29	141.00	141.00	141.00	141.00	25,531
2021-12-28	141.00	141.00	141.00	141.00	0
2021-12-27	141.00	141.00	141.00	141.00	0
2021-12-24	141.00	141.00	141.00	141.00	5,013
2021-12-23	140.50	141.00	140.50	141.00	48,818
2021-12-22	140.50	140.50	140.50	140.50	15,442
2021-12-21	145.00	145.00	139.50	140.50	64,990
2021-12-20	145.00	145.00	145.00	145.00	11,350
2021-12-17	145.00	145.00	145.00	145.00	91,974
2021-12-16	145.00	145.00	145.00	145.00	0
2021-12-15	145.00	145.00	145.00	145.00	1,500
2021-12-14	146.50	146.50	145.00	145.00	38,647
2021-12-13	146.50	146.50	146.50	146.50	13
2021-12-10	146.50	146.50	146.50	146.50	19,870
2021-12-09	146.50	146.50	146.50	146.50	1,648
2021-12-08	146.50	146.50	146.50	146.50	1,835
2021-12-07	146.50	146.50	146.50	146.50	0
2021-12-06	146.50	146.50	146.50	146.50	5,527
2021-12-03	146.50	146.50	146.50	146.50	671
2021-12-02	146.50	146.50	146.50	146.50	722
2021-12-01	146.50	146.50	146.50	146.50	16,435
2021-11-30	146.50	146.50	146.50	146.50	3,272
2021-11-29	146.50	146.50	146.50	146.50	2,907
2021-11-26	148.50	148.50	146.50	146.50	28,236
2021-11-25	148.50	148.50	148.50	148.50	6,540
2021-11-24	148.50	148.50	148.50	148.50	15,500
2021-11-23	148.50	148.50	148.50	148.50	0
2021-11-22	148.50	148.50	148.50	148.50	18,701
2021-11-19	148.50	148.50	148.50	148.50	6,063
2021-11-18	148.50	148.50	148.50	148.50	4,019
2021-11-17	148.50	148.50	148.50	148.50	5,227
2021-11-16	148.50	148.50	148.50	148.50	0
2021-11-15	148.50	148.50	148.50	148.50	8,403
2021-11-12	148.50	148.50	148.50	148.50	1,797
2021-11-11	148.50	148.50	148.50	148.50	5,300
2021-11-10	149.00	149.00	149.00	149.00	12,437
2021-11-09	149.00	149.00	149.00	149.00	209
2021-11-08	148.50	148.50	147.00	148.50	1,990
2021-11-05	148.50	148.50	148.50	148.50	19,600
2021-11-04	147.50	147.50	145.00	147.50	2,224
2021-11-03	147.00	147.50	147.00	147.50	6,500
2021-11-02	147.00	147.00	147.00	147.00	19,942
2021-11-01	146.00	147.00	146.00	147.00	10,730
2021-10-29	145.50	145.50	145.50	145.50	950
2021-10-28	145.50	145.50	145.50	145.50	4,332
2021-10-27	145.50	145.50	145.50	145.50	322,042
2021-10-26	145.00	145.50	145.00	145.50	25,582
2021-10-25	145.00	145.00	145.00	145.00	14,848
2021-10-22	145.00	145.00	145.00	145.00	10,300
2021-10-21	144.50	145.00	144.50	145.00	0
2021-10-20	143.50	144.50	143.50	144.50	23,060
2021-10-19	142.50	143.50	142.50	143.50	5,873
2021-10-18	137.50	142.50	137.50	142.50	29,001
2021-10-15	131.50	137.50	131.50	137.50	46,565
2021-10-14	131.00	131.50	129.00	131.50	44,917
2021-10-13	131.00	131.00	131.00	131.00	3,000
2021-10-12	131.00	131.00	131.00	131.00	9,071
2021-10-11	137.00	137.00	131.00	131.00	21,400
2021-10-08	137.50	137.50	137.00	137.00	134,102
2021-10-07	137.50	137.50	137.50	137.50	872
2021-10-06	147.50	147.50	136.50	136.50	45,955
2021-10-05	148.50	148.50	147.50	147.50	962,804
2021-10-04	150.50	150.50	148.50	148.50	31,383
2021-10-01	151.50	151.50	150.50	151.50	6,254
2021-09-30	151.50	151.50	151.50	151.50	153,436
2021-09-29	151.50	151.50	151.50	151.50	20,076
2021-09-28	151.50	151.50	151.50	151.50	77,830
2021-09-27	154.00	154.00	151.50	151.50	8,611
2021-09-24	154.00	154.00	154.00	154.00	0
2021-09-23	154.00	154.00	154.00	154.00	26,947
2021-09-22	154.00	154.00	154.00	154.00	9,020
2021-09-21	154.00	154.00	154.00	154.00	6,005
2021-09-20	154.00	154.00	154.00	154.00	0
2021-09-17	154.00	154.00	154.00	154.00	9,500
2021-09-16	156.50	156.50	154.00	154.00	15,007
2021-09-15	156.50	156.50	156.50	156.50	13,019
2021-09-14	156.50	156.50	156.50	156.50	467
2021-09-13	156.50	156.50	156.50	156.50	2,234
2021-09-10	156.50	156.50	156.50	156.50	20,464
2021-09-09	155.50	156.50	155.50	156.50	44,783
2021-09-08	155.00	155.50	155.00	155.50	20,435
2021-09-07	147.50	156.00	147.50	155.00	575,528
2021-09-06	142.50	147.50	142.50	147.50	54,235
2021-09-03	142.00	142.50	142.00	142.50	15,383
2021-09-02	135.00	142.00	135.00	142.00	149,112
2021-09-01	134.00	135.00	134.00	135.00	212,673
2021-08-31	131.50	133.50	131.50	133.50	266,687
2021-08-30	131.50	131.50	131.50	131.50	0
2021-08-27	130.50	131.50	130.50	131.50	2,178
2021-08-26	130.00	131.50	130.00	131.50	2,149
2021-08-25	128.00	130.00	128.00	130.00	52,669
2021-08-24	128.00	128.00	128.00	128.00	50,811
2021-08-23	128.00	128.00	128.00	128.00	28,847
2021-08-20	128.00	128.00	128.00	128.00	7,900
2021-08-19	128.00	128.00	128.00	128.00	0
2021-08-18	128.00	128.00	128.00	128.00	16,822
2021-08-17	134.00	134.00	128.00	128.00	28,238
2021-08-16	134.00	134.00	134.00	134.00	13,934
2021-08-13	134.00	134.00	134.00	134.00	42,249
2021-08-12	133.50	134.00	133.50	134.00	32,483
2021-08-11	132.00	133.50	131.00	133.50	25,391
2021-08-10	124.00	132.00	124.00	132.00	102,307
2021-08-09	121.00	124.00	121.00	124.00	161,355
2021-08-06	121.00	121.00	121.00	121.00	6,678
2021-08-05	121.00	121.00	121.00	121.00	9,901
2021-08-04	120.00	121.00	120.00	121.00	33,690
2021-08-03	120.00	120.00	120.00	120.00	416
2021-08-02	120.00	120.00	120.00	120.00	11,671
2021-07-30	120.00	120.00	120.00	120.00	20,605
2021-07-29	120.00	120.00	120.00	120.00	4,648
2021-07-28	120.50	120.50	120.00	120.00	7,400
2021-07-27	119.50	120.50	119.50	120.50	14,639
2021-07-26	119.50	119.50	119.50	119.50	5,030
2021-07-23	119.50	119.50	119.50	119.50	10,403
2021-07-22	119.00	119.50	119.00	119.50	6,164
2021-07-21	119.00	119.00	119.00	119.00	3,000
2021-07-20	119.00	119.00	119.00	119.00	255,455
2021-07-19	119.50	119.50	119.00	119.00	50,676
2021-07-16	119.50	119.50	119.50	119.50	33,341
2021-07-15	120.00	122.00	122.00	122.00	24,932
2021-07-14	120.00	120.00	120.00	120.00	3,327
2021-07-13	120.00	120.00	120.00	120.00	445,833
2021-07-12	120.00	120.00	120.00	120.00	28,053
2021-07-09	120.50	120.50	120.00	120.00	9,794
2021-07-08	119.50	120.50	119.50	120.50	29,217
2021-07-07	117.50	119.50	117.50	119.50	144,924
2021-07-06	117.50	117.50	117.00	117.50	11,528
2021-07-05	117.50	117.50	117.50	117.50	12,772
2021-07-02	117.50	117.50	117.50	117.50	72,519
2021-07-01	117.50	117.50	117.50	117.50	10,000
2021-06-30	117.50	117.50	117.50	117.50	14,941
2021-06-29	117.50	117.50	117.50	117.50	27,748
2021-06-28	117.50	117.50	117.50	117.50	23,831
2021-06-25	117.50	117.50	117.50	117.50	127,915
2021-06-24	117.00	117.50	117.00	117.50	25,941
2021-06-23	120.50	120.50	117.00	117.00	284,124
2021-06-22	122.50	122.50	120.50	120.50	27,014
2021-06-21	122.50	122.50	122.50	122.50	5,446
2021-06-18	124.00	124.00	122.50	122.50	1,632
2021-06-17	124.00	124.00	124.00	124.00	50,128
2021-06-16	128.50	128.50	124.00	124.00	179,552
2021-06-15	127.50	128.50	127.50	128.50	846,323
2021-06-14	134.50	134.50	134.50	134.50	109
2021-06-11	134.50	134.50	134.50	134.50	453
2021-06-10	134.50	134.50	134.50	134.50	4,610
2021-06-09	133.00	134.50	133.00	134.50	6,362
2021-06-08	133.00	133.00	133.00	133.00	13,483
2021-06-07	133.00	133.00	133.00	133.00	410
2021-06-04	133.00	133.00	133.00	133.00	74
2021-06-03	133.00	133.00	133.00	133.00	5,009
2021-06-02	132.50	133.00	131.00	133.00	734
2021-06-01	132.50	133.00	132.50	133.00	6,096
2021-05-28	132.50	132.50	132.50	132.50	600
2021-05-27	132.50	132.50	132.50	132.50	402
2021-05-26	136.50	136.50	131.50	131.50	2,403,902
2021-05-25	136.50	136.50	136.50	136.50	7,408
2021-05-24	136.00	136.50	136.00	136.50	2,357
2021-05-21	135.50	136.00	135.50	136.00	2,600
2021-05-20	135.00	135.50	135.00	135.50	15,910
2021-05-19	134.00	136.00	134.00	135.00	65,991
2021-05-18	134.00	134.00	130.00	134.00	14,485
2021-05-17	136.00	136.00	134.00	134.00	5,674
2021-05-14	135.50	136.00	135.50	136.00	57,757
2021-05-13	137.00	137.00	135.50	135.50	19,006
2021-05-12	138.50	138.50	137.00	137.00	19,282
2021-05-11	137.50	138.50	137.50	138.50	24,341
2021-05-10	134.00	137.50	134.00	137.50	6,448
2021-05-07	132.50	134.00	132.50	134.00	9,394
2021-05-06	131.50	132.50	131.50	132.50	22,343
2021-05-05	131.50	131.50	131.50	131.50	10,000
2021-05-04	130.50	133.50	130.50	131.50	12,221
2021-04-30	125.50	131.50	125.50	130.50	29,085
2021-04-29	127.00	127.00	125.50	125.50	1,811
2021-04-28	127.00	127.00	127.00	127.00	3,500
2021-04-27	127.00	127.00	127.00	127.00	16,724
2021-04-26	127.00	127.00	127.00	127.00	404
2021-04-23	127.00	127.00	127.00	127.00	128
2021-04-22	127.00	127.00	127.00	127.00	27,413
2021-04-21	130.00	130.00	127.00	127.00	15,787
2021-04-20	130.00	130.00	130.00	130.00	0
2021-04-19	130.00	130.00	130.00	130.00	7
2021-04-16	133.50	133.50	129.00	130.00	22,245
2021-04-15	133.50	133.50	133.50	133.50	16,999
2021-04-14	135.50	135.50	133.50	133.50	27,757
2021-04-13	136.00	136.00	135.50	135.50	4,869
2021-04-12	136.00	136.00	136.00	136.00	17,760
2021-04-09	136.00	136.00	136.00	136.00	3,849
2021-04-08	136.00	136.00	136.00	136.00	14,807
2021-04-07	136.00	136.00	136.00	136.00	25,851
2021-04-06	131.00	136.00	131.00	136.00	22,768
2021-04-01	131.50	131.50	131.00	131.00	9,562
2021-03-31	123.50	134.50	123.50	134.50	22,373
2021-03-30	121.50	123.50	121.50	123.50	5,719
2021-03-29	117.50	117.50	117.50	117.50	7,157
2021-03-26	116.00	117.50	116.00	117.50	22,498
2021-03-25	116.00	116.00	116.00	116.00	350
2021-03-24	116.00	116.00	116.00	116.00	8,582
2021-03-23	117.50	117.50	116.00	116.00	3,269
2021-03-22	117.50	117.50	117.50	117.50	4,241
2021-03-19	117.50	117.50	117.50	117.50	5,859
2021-03-18	117.50	117.50	117.50	117.50	16,938
2021-03-17	117.50	117.50	117.50	117.50	1,987
2021-03-16	117.50	117.50	117.50	117.50	0
2021-03-15	117.50	117.50	117.50	117.50	10,987
2021-03-12	117.50	117.50	117.50	117.50	10,433
2021-03-11	117.50	117.50	117.50	117.50	2,531
2021-03-10	117.50	117.50	117.50	117.50	6,000
2021-03-09	117.50	117.50	117.50	117.50	435
2021-03-08	117.50	117.50	117.50	117.50	1,211
2021-03-05	117.50	117.50	117.50	117.50	0
2021-03-04	119.50	119.50	117.50	117.50	2,249
2021-03-03	119.50	119.50	119.50	119.50	1,409
2021-03-02	119.50	119.50	119.50	119.50	1,038
2021-03-01	119.50	119.50	116.00	119.50	3,104
2021-02-26	119.50	119.50	119.50	119.50	1,760
2021-02-25	119.50	119.50	116.00	119.50	2,000
2021-02-24	119.50	119.50	119.50	119.50	11,065
2021-02-23	118.00	119.50	118.00	119.50	49,981
2021-02-22	108.50	118.00	108.50	118.00	73,137
2021-02-19	106.00	110.00	106.00	108.50	52,801
2021-02-18	105.00	107.00	105.00	106.00	28,005
2021-02-17	105.00	105.00	105.00	105.00	20,227
2021-02-16	103.50	105.00	103.50	105.00	21,480
2021-02-15	102.00	103.50	102.00	103.50	3,385
2021-02-12	102.00	102.00	102.00	102.00	11,837
2021-02-11	101.50	102.00	101.50	102.00	18,957
2021-02-10	101.50	101.50	101.50	101.50	2,225
2021-02-09	101.50	101.50	101.50	101.50	6,279
2021-02-08	101.50	101.50	101.50	101.50	1,422
2021-02-05	101.50	101.50	101.50	101.50	11,693
2021-02-04	101.50	101.50	101.50	101.50	10,253
2021-02-03	101.50	101.50	101.50	101.50	2,292
2021-02-02	101.50	101.50	101.50	101.50	2,185
2021-02-01	101.50	101.50	101.50	101.50	2,285
2021-01-29	101.50	101.50	101.50	101.50	0
2021-01-28	101.00	101.50	101.00	101.50	11,937
2021-01-27	103.00	103.00	98.50	101.00	22,034
2021-01-26	103.00	103.00	103.00	103.00	0
2021-01-25	103.00	103.00	103.00	103.00	1,152
2021-01-22	103.00	104.50	103.00	103.00	28,883
2021-01-21	102.50	107.50	102.50	103.00	47,518
2021-01-20	93.50	102.50	93.50	102.50	81,084
2021-01-19	90.50	94.00	90.50	93.50	34,780
2021-01-18	90.00	90.50	90.00	90.50	16,624
2021-01-15	90.00	90.00	90.00	90.00	1,201
2021-01-14	90.00	90.00	90.00	90.00	350
2021-01-13	90.00	90.00	90.00	90.00	8,130
2021-01-12	90.00	90.00	90.00	90.00	1,359
2021-01-11	90.00	90.00	90.00	90.00	6,047
2021-01-08	90.00	90.00	90.00	90.00	1,022
2021-01-07	90.00	90.00	90.00	90.00	597
2021-01-06	90.00	90.00	90.00	90.00	7,746
2021-01-05	91.00	91.00	90.00	90.00	18,119
2021-01-04	88.00	91.00	88.00	91.00	46,838
2020-12-31	88.00	88.00	88.00	88.00	10,392
2020-12-30	88.00	88.00	88.00	88.00	14,533
2020-12-29	88.00	88.00	88.00	88.00	2,299
2020-12-24	87.50	88.00	87.50	88.00	27,859
2020-12-23	87.50	87.50	87.50	87.50	32,873
2020-12-22	87.50	87.50	87.50	87.50	1,131
2020-12-21	88.00	88.00	87.50	87.50	10,000
2020-12-18	88.00	88.00	88.00	88.00	35,171
2020-12-17	88.00	88.00	88.00	88.00	10,044
2020-12-16	87.50	88.00	87.50	88.00	8,422
2020-12-15	87.50	87.50	87.50	87.50	51,072
2020-12-14	87.50	88.00	87.50	87.50	52,202
2020-12-11	84.50	87.50	84.50	87.50	24,158
2020-12-10	79.50	84.50	79.50	84.50	55,629
2020-12-09	85.00	85.00	78.00	78.00	42,435
2020-12-08	85.50	85.50	85.00	85.00	13,263
2020-12-07	89.00	89.00	85.50	85.50	4,315
2020-12-04	89.00	89.00	89.00	89.00	35,659
2020-12-03	89.00	89.00	89.00	89.00	26,230
2020-12-02	89.00	89.00	89.00	89.00	643
2020-12-01	89.00	89.00	89.00	89.00	51,118
2020-11-30	88.50	89.00	88.50	89.00	23,553
2020-11-27	88.50	88.50	88.50	88.50	7,408
2020-11-26	88.50	88.50	88.50	88.50	210
2020-11-25	88.50	88.50	88.50	88.50	1,099
2020-11-24	88.50	88.50	88.50	88.50	565
2020-11-23	89.00	89.00	88.50	88.50	3,448
2020-11-20	89.00	89.00	89.00	89.00	47,235
2020-11-19	88.50	89.00	88.50	89.00	7,210
2020-11-18	88.00	88.50	88.00	88.50	3,934
2020-11-17	88.00	88.00	88.00	88.00	1,766
2020-11-16	88.00	88.00	88.00	88.00	3,859
2020-11-13	87.50	88.00	85.00	88.00	0
2020-11-12	87.50	87.50	87.50	87.50	20,111
2020-11-11	87.50	87.50	87.50	87.50	59,657
2020-11-10	86.00	87.50	86.00	87.50	11,376
2020-11-09	83.50	86.00	83.50	86.00	3,815
2020-11-06	82.50	83.50	82.50	83.50	824
2020-11-05	81.00	82.50	81.00	82.50	16,925
2020-11-04	79.50	81.00	79.50	81.00	12,398
2020-11-03	81.00	81.00	81.00	81.00	0
2020-11-02	81.00	81.00	81.00	81.00	196
2020-10-30	81.00	81.00	81.00	81.00	48
2020-10-29	81.00	81.00	81.00	81.00	58
2020-10-28	81.00	81.00	81.00	81.00	1,630
2020-10-27	81.00	81.00	81.00	81.00	627
2020-10-26	81.00	81.00	81.00	81.00	0
2020-10-23	81.00	81.00	81.00	81.00	0
2020-10-22	81.00	81.00	81.00	81.00	2,604
2020-10-21	79.50	81.00	79.50	81.00	7,160
2020-10-20	79.50	79.50	79.50	79.50	41
2020-10-16	79.50	79.50	79.50	79.50	22,980
2020-10-15	79.50	79.50	79.00	79.50	371
2020-10-14	79.00	79.50	79.00	79.50	28,500
2020-10-13	79.00	79.00	79.00	79.00	43
2020-10-12	79.00	79.00	79.00	79.00	620
2020-10-09	78.00	79.00	78.00	79.00	14,781
2020-10-08	78.00	78.00	78.00	78.00	3,000
2020-10-07	78.00	78.00	78.00	78.00	120
2020-10-06	78.00	78.00	78.00	78.00	18,386
2020-10-05	77.00	78.00	77.00	78.00	0
2020-10-02	77.00	77.00	77.00	77.00	1,626
2020-10-01	77.00	77.00	77.00	77.00	0
2020-09-30	77.00	77.00	77.00	77.00	10,000
2020-09-29	75.50	77.00	75.50	77.00	8,347
2020-09-28	73.00	75.50	73.00	75.50	6,904
2020-09-25	73.00	73.00	73.00	73.00	333
2020-09-24	73.00	73.00	73.00	73.00	0
2020-09-23	73.00	73.00	73.00	73.00	32
2020-09-22	73.00	73.00	73.00	73.00	393
2020-09-21	73.00	73.00	73.00	73.00	1,218
2020-09-18	73.00	73.00	73.00	73.00	0
2020-09-17	73.00	73.00	73.00	73.00	60
2020-09-16	73.00	73.00	73.00	73.00	657
2020-09-15	73.00	73.00	73.00	73.00	250
2020-09-14	72.50	73.00	72.50	73.00	541
2020-09-11	72.50	72.50	72.50	72.50	5,000
2020-09-10	72.50	72.50	72.50	72.50	0
2020-09-09	72.50	72.50	72.50	72.50	5,342
2020-09-08	72.50	72.50	72.50	72.50	2,000
2020-09-07	72.50	72.50	72.50	72.50	18,068
2020-09-04	72.50	72.50	72.50	72.50	0
2020-09-03	72.50	72.50	72.50	72.50	1,515
2020-09-02	72.50	72.50	72.50	72.50	127
2020-09-01	72.50	72.50	72.50	72.50	0
2020-08-28	72.50	72.50	72.50	72.50	20,576
2020-08-27	72.50	72.50	72.50	72.50	1,194
2020-08-26	72.50	72.50	72.50	72.50	2,215
2020-08-25	72.50	72.50	72.50	72.50	2,054
2020-08-24	72.50	72.50	72.50	72.50	0
2020-08-21	72.50	72.50	72.50	72.50	0
2020-08-20	72.50	72.50	72.50	72.50	1,205
2020-08-19	72.50	72.50	72.50	72.50	6,757
2020-08-18	72.00	72.50	72.00	72.50	287
2020-08-17	72.00	72.00	72.00	72.00	20,159
2020-08-14	72.00	72.00	72.00	72.00	1,301
2020-08-13	72.00	72.00	72.00	72.00	24,826
2020-08-12	72.00	72.00	72.00	72.00	22,041
2020-08-11	72.00	72.00	72.00	72.00	3,820
2020-08-10	71.00	72.00	71.00	72.00	12,701
2020-08-07	70.00	71.00	69.00	71.00	9,877
2020-08-06	68.50	71.00	68.50	71.00	5,771
2020-08-05	68.00	68.50	68.00	68.50	3,082
2020-08-04	67.50	68.00	67.50	68.00	1,156
2020-08-03	65.50	67.50	65.50	67.50	13,025
2020-07-31	65.00	65.50	65.00	65.50	746
2020-07-30	62.50	65.00	62.00	63.50	15,300
2020-07-29	63.00	63.50	63.00	63.50	2,663
2020-07-28	59.00	63.00	59.00	63.00	26,362
2020-07-27	58.50	59.00	58.50	59.00	7,187
2020-07-24	58.50	58.50	58.50	58.50	0
2020-07-23	58.50	58.50	58.50	58.50	20
2020-07-22	58.50	58.50	58.50	58.50	0
2020-07-21	58.50	58.50	58.50	58.50	0
2020-07-20	58.00	58.00	57.00	58.00	10,172
2020-07-17	58.00	58.00	58.00	58.00	60,000
2020-07-16	58.00	58.00	58.00	58.00	5,907
2020-07-15	58.00	58.00	58.00	58.00	50,000
2020-07-14	58.00	58.00	58.00	58.00	30,000
2020-07-13	58.50	58.50	57.00	58.00	50,000
2020-07-10	58.00	58.00	58.00	58.00	61,500
2020-07-09	58.00	58.00	58.00	58.00	892
2020-07-08	58.00	58.00	58.00	58.00	2,706
2020-07-07	58.00	58.00	58.00	58.00	1,500
2020-07-06	58.00	58.00	58.00	58.00	41,713
2020-07-03	58.00	58.00	58.00	58.00	0
2020-07-02	58.00	58.00	58.00	58.00	1,702
2020-07-01	58.00	58.00	58.00	58.00	0
2020-06-30	58.00	58.00	58.00	58.00	2,000
2020-06-29	58.00	58.00	58.00	58.00	33,871
2020-06-26	58.00	58.00	58.00	58.00	250
2020-06-25	58.00	58.00	58.00	58.00	13,912
2020-06-24	58.00	58.00	58.00	58.00	30,087
2020-06-23	58.00	58.00	58.00	58.00	1,706
2020-06-22	58.00	58.00	58.00	58.00	53,405
2020-06-19	57.50	58.00	57.50	58.00	51,724
2020-06-18	57.00	57.50	57.00	57.50	8,508
2020-06-17	55.75	55.75	55.75	55.75	0
2020-06-16	55.75	55.75	55.75	55.75	10,000
2020-06-15	55.75	55.75	55.75	55.75	0
2020-06-12	55.75	55.75	55.75	55.75	1,500
2020-06-11	55.75	55.75	55.75	55.75	0
2020-06-10	55.75	55.75	55.75	55.75	25,000
2020-06-09	55.75	55.75	55.75	55.75	0
2020-06-08	55.75	55.75	55.75	55.75	95,400
2020-06-05	55.75	55.75	55.75	55.75	97,500
2020-06-04	55.75	55.75	55.75	55.75	0
2020-06-03	55.75	55.75	55.75	55.75	668
2020-06-02	55.75	55.75	55.75	55.75	2,000
2020-06-01	55.75	55.75	55.75	55.75	44,126
2020-05-29	55.75	55.75	55.75	55.75	1,735
2020-05-28	55.75	55.75	55.75	55.75	157
2020-05-27	55.75	55.75	55.75	55.75	0
2020-05-26	55.75	55.75	55.75	55.75	45,427
2020-05-22	55.75	55.75	55.75	55.75	29
2020-05-21	55.75	55.75	55.75	55.75	0
2020-05-20	55.75	55.75	55.75	55.75	0
2020-05-19	55.75	55.75	55.75	55.75	100
2020-05-18	55.75	55.75	55.75	55.75	1,500
2020-05-15	55.75	55.75	55.75	55.75	0
2020-05-14	55.75	55.75	55.75	55.75	3,550
2020-05-13	55.75	55.75	55.75	55.75	961
2020-05-12	55.75	55.75	55.75	55.75	4,411
2020-05-11	55.75	55.75	55.75	55.75	0
2020-05-07	55.75	55.75	55.75	55.75	0
2020-05-06	55.75	55.75	55.75	55.75	0
2020-05-05	55.75	55.75	55.75	55.75	0
2020-05-04	55.75	55.75	55.75	55.75	75
2020-05-01	55.75	55.75	55.75	55.75	0
2020-04-30	54.50	55.75	54.50	54.50	6,406
2020-04-29	54.50	54.50	54.00	54.50	902
2020-04-28	54.50	54.50	54.50	54.50	0
2020-04-27	54.50	54.50	54.50	54.50	0
2020-04-24	54.00	54.50	54.00	54.50	5,504
2020-04-23	54.00	54.00	54.00	54.00	0
2020-04-22	54.00	54.00	54.00	54.00	0
2020-04-21	54.00	54.00	54.00	54.00	20
2020-04-20	54.00	54.00	54.00	54.00	0
2020-04-17	54.00	54.00	54.00	54.00	9,815
2020-04-16	54.00	54.00	54.00	54.00	0
2020-04-15	54.00	54.00	54.00	54.00	5,000
2020-04-14	54.00	54.00	53.50	54.00	10,678
2020-04-09	53.50	54.00	53.50	54.00	0
2020-04-08	53.00	53.50	53.00	53.50	0
2020-04-07	52.50	53.00	52.50	52.50	1,869
2020-04-06	49.00	52.50	49.00	49.50	94,000
2020-04-03	49.50	49.50	49.50	49.50	0
2020-04-03	49.50	49.50	49.50	49.50	0
2020-04-02	49.50	49.50	49.50	49.50	1,250
2020-04-02	49.50	49.50	49.50	49.50	1,250
2020-04-01	49.50	49.50	49.50	49.50	100
2020-04-01	49.50	49.50	49.50	49.50	100
2020-03-31	49.50	49.50	49.50	49.50	8,384
2020-03-30	49.50	49.50	49.50	49.50	0
2020-03-27	49.50	49.50	49.50	49.50	0
2020-03-26	49.50	49.50	49.50	49.50	0
2020-03-25	49.50	49.50	49.50	49.50	0
2020-03-24	49.50	49.50	49.50	49.50	954
2020-03-23	49.50	49.50	49.00	49.50	0
2020-03-20	49.00	49.50	49.00	48.50	0
2020-03-19	49.00	49.00	47.30	49.00	5,345
2020-03-18	49.00	49.00	49.00	49.00	909
2020-03-17	49.00	49.00	49.00	49.00	0
2020-03-16	50.00	50.00	49.00	51.00	29,126
2020-03-13	49.50	51.00	49.50	49.50	5,000
2020-03-12	50.00	50.00	50.00	51.00	0
2020-03-11	51.00	51.00	51.00	51.00	0
2020-03-10	51.00	51.00	51.00	50.50	0
2020-03-09	50.00	50.50	50.00	51.00	0
2020-03-06	50.00	51.00	50.00	51.00	20,000
2020-03-05	51.00	51.00	51.00	51.00	20,000
2020-03-04	51.00	51.00	51.00	51.00	20,000
2020-03-03	51.00	51.00	51.00	51.00	0
2020-03-02	51.00	51.00	51.00	51.00	28,233
2020-02-28	51.00	51.00	51.00	51.00	23,850
2020-02-27	51.00	51.00	50.50	51.00	72,008
2020-02-26	51.50	51.50	51.00	51.50	10,000
2020-02-25	51.00	51.50	51.00	51.00	0
2020-02-24	51.00	51.00	51.00	51.00	7,983
2020-02-21	51.00	51.00	51.00	51.00	0
2020-02-20	51.00	51.00	49.00	51.00	42,000
2020-02-19	51.00	51.00	49.00	51.00	40,662
2020-02-18	51.00	51.00	51.00	51.00	6,413
2020-02-17	51.00	51.00	49.50	51.00	3,600
2020-02-14	51.00	51.00	51.00	51.00	0
2020-02-13	50.50	51.00	50.50	51.00	983
2020-02-12	50.50	50.50	50.50	50.50	4,811,207
2020-02-11	50.50	50.50	50.50	50.50	0
2020-02-10	50.50	50.50	50.50	50.50	974
2020-02-07	50.50	50.50	50.50	50.50	6,250
2020-02-06	50.50	50.50	50.50	50.50	1,323
2020-02-05	50.50	50.50	50.50	50.50	8,294
2020-02-04	50.50	50.50	50.50	50.50	0
2020-02-03	50.50	50.50	50.50	50.50	0
2020-01-31	50.50	50.50	50.50	50.50	0
2020-01-30	50.50	50.50	49.00	50.50	0
2020-01-29	50.50	50.50	50.50	50.50	10,367
2020-01-28	50.50	50.50	50.50	50.50	154
2020-01-27	51.00	51.00	49.50	50.50	37,000
2020-01-24	51.00	51.00	51.00	51.00	11,000
2020-01-23	51.00	51.00	51.00	51.00	20,000
2020-01-22	51.00	51.00	51.00	51.00	22,032
2020-01-21	51.00	51.00	51.00	51.00	272
2020-01-20	51.00	51.00	51.00	51.00	22,000
2020-01-17	51.00	51.00	51.00	51.00	27,000
2020-01-16	50.00	51.00	50.00	51.00	0
2020-01-15	50.50	50.50	50.50	50.50	30,000
2020-01-14	50.50	50.50	50.50	50.50	0
2020-01-13	50.50	50.50	50.50	50.50	20,079
2020-01-10	50.50	50.50	50.50	50.50	0
2020-01-09	50.50	50.50	50.50	50.50	50,000
2020-01-08	51.50	51.50	50.50	50.50	160,180
2020-01-07	51.50	51.50	51.50	51.50	20,000
2020-01-06	51.50	51.50	51.50	51.50	20,000
2020-01-03	51.50	51.50	51.50	51.50	0
2020-01-02	51.50	51.50	51.50	51.50	22,500
2019-12-31	51.50	51.50	51.50	51.50	0
2019-12-30	51.50	51.50	51.50	51.50	32,000
2019-12-27	51.50	51.50	51.00	51.50	10,000
2019-12-24	51.50	51.50	51.50	51.50	0
2019-12-23	51.50	51.50	51.50	51.50	0
2019-12-20	51.50	51.50	51.00	51.50	25,753
2019-12-19	51.50	51.50	51.50	51.50	15,000
2019-12-18	51.50	51.50	51.50	51.50	30,000
2019-12-17	51.50	51.50	51.50	51.50	30,847
2019-12-16	51.00	51.50	51.00	51.50	3,050
2019-12-13	49.50	51.00	49.50	51.00	20,000
2019-12-12	48.50	49.50	48.50	49.50	0
2019-12-11	48.50	48.50	48.50	48.50	0
2019-12-10	44.00	48.50	44.00	48.50	13,750
2019-12-09	53.50	53.50	53.50	53.50	36,533
2019-12-06	53.50	53.50	53.50	53.50	0
2019-12-05	53.50	53.50	53.50	53.50	0
2019-12-04	53.50	53.50	53.50	53.50	0
2019-12-03	53.50	53.50	53.50	53.50	5,500
2019-12-02	53.50	53.50	53.50	53.50	0
2019-11-29	53.50	53.50	53.50	53.50	175
2019-11-28	53.50	53.50	52.00	53.50	4,500
2019-11-27	53.50	53.50	53.50	53.50	0
2019-11-26	53.50	53.50	53.50	53.50	0
2019-11-25	53.50	53.50	53.50	53.50	2,500
2019-11-22	53.50	53.50	53.50	53.50	0
2019-11-21	53.50	53.50	53.50	53.50	619
2019-11-20	53.50	53.50	53.50	53.50	0
2019-11-19	53.50	53.50	53.50	53.50	4,334
2019-11-18	53.50	53.50	53.50	53.50	1,000
2019-11-15	53.50	53.50	53.50	53.50	0
2019-11-14	53.50	53.50	53.50	53.50	0
2019-11-13	53.50	53.50	53.50	53.50	7,038
2019-11-12	53.50	53.50	53.50	53.50	0
2019-11-11	53.50	53.50	53.50	53.50	577
2019-11-08	53.50	53.50	52.00	53.50	0
2019-11-07	53.50	53.50	53.50	53.50	187
2019-11-06	53.50	53.50	53.00	53.50	3,250
2019-11-05	53.50	53.50	52.00	53.50	0
2019-11-04	53.50	53.50	53.50	53.50	40,194
2019-11-01	53.50	53.50	53.50	53.50	0
2019-10-31	53.50	53.50	53.50	53.50	0
2019-10-30	53.50	53.50	53.50	53.50	10,073
2019-10-29	53.50	53.50	53.50	53.50	4,000
2019-10-28	53.50	53.50	53.50	53.50	1,206
2019-10-25	53.50	53.50	53.50	53.50	5,000
2019-10-24	53.50	53.50	53.50	53.50	0
2019-10-23	53.50	53.50	53.50	53.50	0
2019-10-22	53.50	53.50	53.50	53.50	0
2019-10-21	54.50	54.50	54.50	54.50	1,000
2019-10-18	54.50	54.50	54.50	54.50	35,000
2019-10-17	54.50	54.50	54.50	54.50	0
2019-10-16	54.50	54.50	54.50	54.50	20,000
2019-10-15	54.50	54.50	54.50	54.50	0
2019-10-14	54.50	54.50	53.00	54.50	20,000
2019-10-11	54.50	54.50	54.50	54.50	0
2019-10-10	54.50	54.50	54.50	54.50	0
2019-10-09	54.50	54.50	54.50	54.50	20,656
2019-10-08	54.50	54.50	54.50	54.50	970
2019-10-07	54.50	54.50	54.50	54.50	0
2019-10-04	54.50	54.50	54.50	54.50	12,500
2019-10-03	54.50	54.50	54.50	54.50	0
2019-10-02	54.50	54.50	53.50	54.50	34,625
2019-10-01	54.50	54.50	54.50	54.50	0
2019-09-30	54.50	54.50	54.50	54.50	0
2019-09-27	54.50	54.50	54.50	54.50	184
2019-09-26	56.00	56.00	54.50	54.50	30,735
2019-09-25	56.00	56.00	56.00	56.00	20,800
2019-09-24	56.00	56.00	56.00	56.00	0
2019-09-23	56.00	56.00	55.00	56.00	0
2019-09-20	56.00	56.00	55.00	56.00	20,000
2019-09-19	56.00	56.00	56.00	56.00	53
2019-09-18	56.00	56.00	56.00	56.00	20,029
2019-09-17	56.00	56.00	56.00	56.00	0
2019-09-16	56.00	56.00	56.00	56.00	0
2019-09-13	56.00	56.00	56.00	56.00	0
2019-09-12	56.00	56.00	56.00	56.00	21,000
2019-09-11	56.00	56.00	56.00	56.00	0
2019-09-10	56.00	56.00	56.00	56.00	1,772
2019-09-09	56.00	56.00	55.00	56.00	10,000
2019-09-06	56.00	56.00	56.00	56.00	0
2019-09-05	57.00	57.00	56.00	56.00	20,000
2019-09-04	57.00	57.00	57.00	57.00	0
2019-09-03	57.00	57.00	57.00	57.00	25,000
2019-09-02	57.00	57.00	57.00	57.00	0
2019-08-30	57.00	57.00	57.00	57.00	0
2019-08-29	57.00	57.00	57.00	57.00	0
2019-08-28	57.00	57.00	55.00	57.00	0
2019-08-27	57.00	57.00	57.00	57.00	40,000
2019-08-23	58.50	58.50	58.50	58.50	53,000
2019-08-22	58.50	58.50	58.50	58.50	4,000
2019-08-21	58.50	58.50	58.50	58.50	0
2019-08-20	58.50	58.50	58.50	58.50	0
2019-08-19	58.50	58.50	58.50	58.50	0
2019-08-16	58.50	58.50	58.50	58.50	0
2019-08-15	58.50	58.50	58.50	58.50	0
2019-08-14	58.50	58.50	57.00	58.50	228
2019-08-13	58.50	58.50	58.50	58.50	0
2019-08-12	58.50	58.50	58.50	58.50	37,967
2019-08-09	58.50	58.50	58.50	58.50	164
2019-08-08	58.50	58.50	58.50	58.50	0
2019-08-07	60.00	60.00	58.50	58.50	448
2019-08-06	60.00	60.00	60.00	60.00	0
2019-08-05	60.00	60.00	60.00	60.00	1,000
2019-08-02	60.00	60.00	60.00	60.00	5,000
2019-08-01	60.00	60.00	60.00	60.00	0
2019-07-31	60.00	60.00	60.00	60.00	2,000
2019-07-30	60.00	60.00	60.00	60.00	1,130
2019-07-29	60.00	60.00	60.00	60.00	0
2019-07-26	60.00	60.00	60.00	60.00	2,519
2019-07-25	60.00	60.00	60.00	60.00	0
2019-07-24	60.00	60.00	60.00	60.00	0
2019-07-23	60.00	60.00	60.00	60.00	247
2019-07-22	60.00	60.00	60.00	60.00	300
2019-07-19	60.00	60.00	60.00	60.00	0
2019-07-18	59.00	60.00	59.00	60.00	0
2019-07-17	59.00	59.00	59.00	59.00	100
2019-07-16	58.50	59.00	58.50	59.00	3,434
2019-07-15	58.50	58.50	58.50	58.50	999
2019-07-12	58.00	58.00	58.00	58.00	0
2019-07-11	58.00	58.00	58.00	58.00	1,200
2019-07-10	58.00	58.00	58.00	58.00	1,425
2019-07-09	58.00	58.00	58.00	58.00	0
2019-07-08	58.00	58.00	58.00	58.00	2,541
2019-07-05	58.00	58.00	58.00	58.00	0
2019-07-04	58.00	58.00	58.00	58.00	0
2019-07-03	58.00	58.00	58.00	58.00	100
2019-07-02	58.00	58.00	58.00	58.00	0
2019-07-01	58.00	58.00	58.00	58.00	0
2019-06-28	58.00	58.00	58.00	58.00	3,000
2019-06-27	58.00	58.00	58.00	58.00	450
2019-06-26	58.00	58.00	58.00	58.00	0
2019-06-25	58.00	58.00	58.00	58.00	0
2019-06-24	58.00	58.00	58.00	58.00	0
2019-06-21	58.00	58.00	58.00	58.00	0
2019-06-20	58.00	58.00	58.00	58.00	850
2019-06-19	58.00	58.00	58.00	58.00	0
2019-06-18	58.00	58.00	58.00	58.00	1,380
2019-06-17	58.00	58.00	58.00	58.00	27,742
2019-06-14	58.00	58.00	58.00	58.00	0
2019-06-13	58.00	58.00	58.00	58.00	0
2019-06-12	58.00	58.00	58.00	58.00	0
2019-06-11	58.00	58.00	58.00	58.00	158
2019-06-10	58.00	58.00	58.00	58.00	343
2019-06-07	58.00	58.00	58.00	58.00	0
2019-06-06	58.00	58.00	58.00	58.00	0
2019-06-05	58.00	58.00	58.00	58.00	1,250
2019-06-04	58.00	58.00	58.00	58.00	0
2019-06-03	58.00	58.00	58.00	58.00	0
2019-05-31	58.00	58.00	58.00	58.00	0
2019-05-30	58.00	58.00	56.00	58.00	0
2019-05-29	58.00	58.00	58.00	58.00	32,700
2019-05-28	59.00	59.00	56.00	58.00	36,301
2019-05-24	59.00	59.00	59.00	59.00	0
2019-05-23	56.00	59.00	56.00	59.00	0
2019-05-22	59.00	59.00	59.00	59.00	32,554
2019-05-21	59.00	59.00	59.00	59.00	0
2019-05-20	59.00	59.00	59.00	59.00	0
2019-05-17	59.00	59.00	59.00	59.00	1,800
2019-05-16	59.00	59.00	59.00	59.00	0
2019-05-15	59.00	59.00	59.00	59.00	0
2019-05-14	59.00	59.00	59.00	59.00	50,000
2019-05-13	59.00	59.00	59.00	59.00	1,252
2019-05-10	59.00	59.00	59.00	59.00	275
2019-05-09	60.00	60.00	58.00	59.00	0
2019-05-08	59.00	59.00	59.00	59.00	0
2019-05-07	59.00	59.00	59.00	59.00	65,414
2019-05-03	59.00	59.00	59.00	59.00	0
2019-05-02	59.00	59.00	59.00	59.00	663
2019-05-01	59.00	59.00	59.00	59.00	0
2019-04-30	59.00	59.00	59.00	59.00	14,569
2019-04-29	59.00	59.00	59.00	59.00	0
2019-04-26	59.00	59.00	59.00	59.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	606.60	17.33%
Molecular Enrgy (MEN)	8.00	14.29%
Metals Exploration (MTL)	5.40	13.68%

Share	Price	Change
Indus Gas (INDI)	6.05	-48.95%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	249,596,810
Mosman Oil Gas (MSMN)	0.018	212,664,404
Beacon Energy. (BCE)	0.0525	141,224,745
Arrow Explor. (AXL)	21.75	121,160,998
Cap-xx (CPX)	0.091	119,564,533