Catalyst Media Share History

Catalyst Media Share Price history. The following table shows end-of-day data CMX historical share prices for Catalyst Media, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	70.00	70.00	70.00	70.00	0
2024-04-22	70.00	70.00	70.00	70.00	0
2024-04-19	70.00	70.00	70.00	70.00	0
2024-04-18	67.50	70.00	67.50	70.00	2,500
2024-04-17	65.00	67.50	65.00	67.50	5,850
2024-04-16	65.00	65.00	65.00	65.00	30
2024-04-15	65.00	65.00	65.00	65.00	0
2024-04-12	65.00	65.00	65.00	65.00	7,450
2024-04-11	65.00	65.00	65.00	65.00	3,000
2024-04-10	65.00	65.00	65.00	65.00	22,945
2024-04-09	67.50	67.50	55.00	65.00	44,633
2024-04-08	72.50	72.50	67.50	67.50	11,608
2024-04-05	72.50	72.50	72.50	72.50	1,000
2024-04-04	72.50	72.50	72.50	72.50	4,053
2024-04-03	75.00	75.00	72.50	72.50	1,000
2024-04-02	80.00	80.00	75.00	75.00	1,000
2024-04-01	80.00	80.00	80.00	80.00	0
2024-03-29	80.00	80.00	80.00	80.00	0
2024-03-28	82.50	82.50	80.00	80.00	1,750
2024-03-27	85.00	85.00	82.50	82.50	900
2024-03-26	85.00	85.00	85.00	85.00	900
2024-03-25	95.00	95.00	87.50	87.50	8,500
2024-03-22	95.00	95.00	95.00	95.00	704
2024-03-21	95.00	95.00	95.00	95.00	250
2024-03-20	95.00	95.00	95.00	95.00	250
2024-03-19	95.00	95.00	95.00	95.00	900
2024-03-18	95.00	95.00	95.00	95.00	919
2024-03-15	95.00	95.00	95.00	95.00	0
2024-03-14	95.00	95.00	95.00	95.00	0
2024-03-13	95.00	95.00	95.00	95.00	638
2024-03-12	95.00	95.00	95.00	95.00	0
2024-03-11	95.00	95.00	95.00	95.00	0
2024-03-08	95.00	95.00	95.00	95.00	16
2024-03-07	95.00	95.00	95.00	95.00	1,065
2024-03-06	95.00	95.00	95.00	95.00	0
2024-03-05	95.00	95.00	95.00	95.00	208
2024-03-04	95.00	95.00	95.00	95.00	0
2024-03-01	95.00	95.00	95.00	95.00	533
2024-02-29	95.00	95.00	95.00	95.00	0
2024-02-28	95.00	95.00	95.00	95.00	48
2024-02-27	95.00	95.00	95.00	95.00	0
2024-02-26	95.00	95.00	95.00	95.00	0
2024-02-23	95.00	95.00	95.00	95.00	0
2024-02-22	95.00	95.00	95.00	95.00	0
2024-02-21	95.00	95.00	95.00	95.00	0
2024-02-20	95.00	95.00	95.00	95.00	0
2024-02-19	95.00	95.00	95.00	95.00	3,217
2024-02-16	95.00	95.00	95.00	95.00	0
2024-02-15	95.00	95.00	95.00	95.00	0
2024-02-14	95.00	95.00	95.00	95.00	0
2024-02-13	95.00	95.00	95.00	95.00	0
2024-02-12	95.00	95.00	95.00	95.00	191
2024-02-09	95.00	95.00	95.00	95.00	0
2024-02-08	95.00	95.00	95.00	95.00	0
2024-02-07	95.00	95.00	95.00	95.00	16
2024-02-06	95.00	95.00	95.00	95.00	0
2024-02-05	95.00	95.00	95.00	95.00	0
2024-02-02	95.00	95.00	95.00	95.00	1,408
2024-02-01	95.00	95.00	95.00	95.00	0
2024-01-31	95.00	95.00	95.00	95.00	0
2024-01-30	95.00	95.00	95.00	95.00	883,636
2024-01-29	95.00	95.00	95.00	95.00	314
2024-01-26	95.00	95.00	95.00	95.00	0
2024-01-25	95.00	95.00	95.00	95.00	0
2024-01-24	95.00	95.00	95.00	95.00	0
2024-01-23	95.00	95.00	95.00	95.00	0
2024-01-22	95.00	95.00	95.00	95.00	1,549
2024-01-19	95.00	95.00	95.00	95.00	1
2024-01-18	95.00	95.00	95.00	95.00	750
2024-01-17	95.00	95.00	95.00	95.00	0
2024-01-16	95.00	95.00	95.00	95.00	0
2024-01-15	95.00	95.00	95.00	95.00	0
2024-01-12	95.00	95.00	95.00	95.00	250
2024-01-11	95.00	95.00	95.00	95.00	15
2024-01-10	95.00	95.00	95.00	95.00	0
2024-01-09	95.00	95.00	95.00	95.00	5,000
2024-01-08	95.00	95.00	95.00	95.00	195
2024-01-05	95.00	95.00	95.00	95.00	285,000
2024-01-04	95.00	95.00	95.00	95.00	248
2024-01-03	95.00	95.00	95.00	95.00	0
2024-01-02	102.50	102.50	92.50	95.00	822
2024-01-01	102.50	102.50	102.50	102.50	0
2023-12-29	102.50	102.50	102.50	102.50	1,156
2023-12-28	102.50	102.50	102.50	102.50	1,974
2023-12-27	102.50	102.50	102.50	102.50	268
2023-12-26	102.50	102.50	102.50	102.50	0
2023-12-25	102.50	102.50	102.50	102.50	0
2023-12-22	102.50	102.50	102.50	102.50	0
2023-12-21	102.50	102.50	102.50	102.50	0
2023-12-20	102.50	102.50	102.50	102.50	2,000
2023-12-19	102.50	102.50	102.50	102.50	0
2023-12-18	102.50	102.50	102.50	102.50	305
2023-12-15	102.50	102.50	102.50	102.50	0
2023-12-14	102.50	102.50	102.50	102.50	500
2023-12-13	102.50	102.50	102.50	102.50	0
2023-12-12	102.50	102.50	102.50	102.50	189
2023-12-11	102.50	102.50	102.50	102.50	509
2023-12-08	102.50	102.50	102.50	102.50	266
2023-12-07	102.50	102.50	102.50	102.50	0
2023-12-06	102.50	102.50	102.50	102.50	0
2023-12-05	102.50	102.50	102.50	102.50	0
2023-12-04	102.50	102.50	102.50	102.50	0
2023-12-01	102.50	102.50	102.50	102.50	0
2023-11-30	102.50	102.50	102.50	102.50	0
2023-11-29	102.50	102.50	102.50	102.50	0
2023-11-28	105.00	105.00	102.50	102.50	10,367
2023-11-27	105.00	105.00	105.00	105.00	10,010
2023-11-24	105.00	105.00	105.00	105.00	36
2023-11-23	102.50	110.00	102.50	105.00	30,030
2023-11-22	100.00	102.50	100.00	102.50	1,907
2023-11-21	107.50	107.50	100.00	100.00	4,891
2023-11-20	107.50	107.50	107.50	107.50	0
2023-11-17	107.50	107.50	107.50	107.50	4,237
2023-11-16	112.50	112.50	107.50	107.50	8,451
2023-11-15	115.00	115.00	112.50	112.50	17,791
2023-11-14	117.50	117.50	115.00	115.00	6,598
2023-11-13	117.50	117.50	117.50	117.50	24,609
2023-11-10	117.50	117.50	117.50	117.50	1,000
2023-11-09	130.00	130.00	102.50	117.50	32,249
2023-11-08	155.00	166.00	155.00	157.50	28,391
2023-11-07	155.00	157.50	155.00	155.00	33,548
2023-11-06	155.00	157.50	155.00	155.00	44,898
2023-11-03	157.50	157.50	155.00	155.00	55,694
2023-11-02	140.00	150.00	150.00	150.00	62,556
2023-11-01	127.50	140.00	127.50	140.00	28,970
2023-10-31	116.50	127.50	116.50	127.50	4,516
2023-10-30	116.50	116.50	116.50	116.50	15
2023-10-27	116.50	116.50	116.50	116.50	0
2023-10-26	116.50	116.50	116.50	116.50	0
2023-10-25	116.50	116.50	116.50	116.50	0
2023-10-24	116.50	116.50	116.50	116.50	0
2023-10-23	116.50	116.50	116.50	116.50	0
2023-10-20	116.50	116.50	116.50	116.50	0
2023-10-19	117.50	119.00	116.50	117.50	2,500
2023-10-18	117.50	117.50	117.50	117.50	0
2023-10-17	117.50	117.50	117.50	117.50	14
2023-10-16	117.50	117.50	117.50	117.50	0
2023-10-13	117.50	117.50	117.50	117.50	0
2023-10-12	117.50	117.50	117.50	117.50	0
2023-10-11	117.50	117.50	117.50	117.50	0
2023-10-10	117.50	117.50	117.50	117.50	0
2023-10-09	117.50	117.50	117.50	117.50	0
2023-10-06	117.50	117.50	117.50	117.50	0
2023-10-05	117.50	117.50	117.50	117.50	0
2023-10-04	117.50	117.50	117.50	117.50	0
2023-10-03	117.50	117.50	117.50	117.50	0
2023-10-02	117.50	117.50	117.50	117.50	0
2023-09-29	117.50	117.50	117.50	117.50	0
2023-09-28	117.50	117.50	117.50	117.50	0
2023-09-27	117.50	117.50	117.50	117.50	0
2023-09-26	117.50	117.50	117.50	117.50	0
2023-09-25	117.50	117.50	117.50	117.50	0
2023-09-22	117.50	117.50	117.50	117.50	7,000
2023-09-21	117.50	117.50	117.50	117.50	3,000
2023-09-20	117.50	117.50	117.50	117.50	0
2023-09-19	117.50	117.50	117.50	117.50	0
2023-09-18	117.50	117.50	117.50	117.50	0
2023-09-15	117.50	117.50	117.50	117.50	0
2023-09-14	117.50	117.50	117.50	117.50	84
2023-09-13	117.50	117.50	117.50	117.50	0
2023-09-12	119.00	119.00	117.50	117.50	0
2023-09-11	119.00	119.00	119.00	119.00	0
2023-09-08	119.00	119.00	119.00	119.00	0
2023-09-07	119.00	119.00	119.00	119.00	0
2023-09-06	120.00	120.00	119.00	119.00	500
2023-09-05	120.00	120.00	120.00	120.00	805
2023-09-04	120.00	120.00	120.00	120.00	0
2023-09-01	120.00	120.00	120.00	120.00	620
2023-08-31	120.00	120.00	120.00	120.00	0
2023-08-30	120.00	120.00	120.00	120.00	0
2023-08-29	120.00	120.00	120.00	120.00	0
2023-08-28	120.00	120.00	120.00	120.00	0
2023-08-25	120.00	120.00	120.00	120.00	0
2023-08-24	120.00	120.00	120.00	120.00	0
2023-08-23	120.00	120.00	120.00	120.00	0
2023-08-22	120.00	120.00	120.00	120.00	0
2023-08-21	120.00	120.00	120.00	120.00	0
2023-08-18	120.00	120.00	120.00	120.00	0
2023-08-17	120.00	120.00	120.00	120.00	0
2023-08-16	120.00	120.00	120.00	120.00	0
2023-08-15	127.50	127.50	120.00	120.00	7,995
2023-08-14	127.50	127.50	127.50	127.50	0
2023-08-11	127.50	127.50	127.50	127.50	0
2023-08-10	127.50	127.50	127.50	127.50	0
2023-08-09	127.50	127.50	127.50	127.50	0
2023-08-08	127.50	127.50	127.50	127.50	0
2023-08-07	127.50	127.50	127.50	127.50	0
2023-08-04	127.50	127.50	127.50	127.50	0
2023-08-03	127.50	127.50	127.50	127.50	0
2023-08-02	127.50	127.50	127.50	127.50	0
2023-08-01	127.50	127.50	127.50	127.50	0
2023-07-31	127.50	127.50	127.50	127.50	0
2023-07-28	127.50	127.50	127.50	127.50	380
2023-07-27	130.00	130.00	125.00	127.50	4,383
2023-07-26	130.00	130.00	130.00	130.00	0
2023-07-25	130.00	130.00	130.00	130.00	1,375
2023-07-24	130.00	130.00	130.00	130.00	0
2023-07-21	132.50	132.50	130.00	130.00	1,304
2023-07-20	132.50	132.50	132.50	132.50	0
2023-07-19	132.50	132.50	132.50	132.50	11
2023-07-18	132.50	132.50	132.50	132.50	0
2023-07-17	132.50	132.50	132.50	132.50	0
2023-07-14	132.50	132.50	132.50	132.50	0
2023-07-13	132.50	132.50	132.50	132.50	0
2023-07-12	132.50	132.50	132.50	132.50	0
2023-07-11	132.50	132.50	132.50	132.50	0
2023-07-10	132.50	132.50	132.50	132.50	0
2023-07-07	140.00	140.00	132.50	132.50	5,464
2023-07-06	140.00	140.00	140.00	140.00	0
2023-07-05	140.00	140.00	140.00	140.00	0
2023-07-04	140.00	140.00	140.00	140.00	0
2023-07-03	140.00	140.00	140.00	140.00	341
2023-06-30	140.00	140.00	140.00	140.00	0
2023-06-29	140.00	140.00	140.00	140.00	0
2023-06-28	140.00	140.00	140.00	140.00	0
2023-06-27	140.00	140.00	140.00	140.00	0
2023-06-26	140.00	140.00	140.00	140.00	92
2023-06-23	140.00	140.00	140.00	140.00	0
2023-06-22	140.00	140.00	140.00	140.00	0
2023-06-21	140.00	140.00	140.00	140.00	0
2023-06-20	140.00	140.00	140.00	140.00	0
2023-06-19	140.00	140.00	140.00	140.00	0
2023-06-16	140.00	140.00	140.00	140.00	0
2023-06-15	140.00	140.00	140.00	140.00	0
2023-06-14	140.00	140.00	140.00	140.00	0
2023-06-13	140.00	140.00	140.00	140.00	0
2023-06-12	140.00	140.00	140.00	140.00	0
2023-06-09	140.00	140.00	140.00	140.00	0
2023-06-08	140.00	140.00	140.00	140.00	0
2023-06-07	140.00	140.00	140.00	140.00	0
2023-06-06	140.00	140.00	140.00	140.00	0
2023-06-05	140.00	140.00	140.00	140.00	0
2023-06-02	140.00	140.00	140.00	140.00	5,000
2023-06-01	137.50	140.00	137.50	140.00	14,550
2023-05-31	137.50	137.50	137.50	137.50	5,000
2023-05-30	137.50	137.50	137.50	137.50	190
2023-05-29	137.50	137.50	137.50	137.50	0
2023-05-26	140.00	140.00	135.00	137.50	10,319
2023-05-25	140.00	140.00	140.00	140.00	0
2023-05-24	140.00	140.00	140.00	140.00	0
2023-05-23	140.00	140.00	140.00	140.00	0
2023-05-22	140.00	140.00	140.00	140.00	0
2023-05-19	140.00	140.00	135.00	140.00	100
2023-05-18	140.00	140.00	140.00	140.00	0
2023-05-17	140.00	140.00	140.00	140.00	0
2023-05-16	140.00	140.00	140.00	140.00	0
2023-05-15	140.00	140.00	140.00	140.00	0
2023-05-12	140.00	140.00	140.00	140.00	0
2023-05-11	140.00	140.00	140.00	140.00	100
2023-05-10	140.00	140.00	140.00	140.00	100
2023-05-09	140.00	140.00	140.00	140.00	0
2023-05-08	140.00	140.00	140.00	140.00	0
2023-05-05	145.00	145.00	140.00	140.00	962
2023-05-04	145.00	145.00	145.00	145.00	2,000
2023-05-03	145.00	145.00	145.00	145.00	350
2023-05-02	152.50	152.50	145.00	145.00	5,500
2023-05-01	152.50	152.50	152.50	152.50	0
2023-04-28	152.50	152.50	152.50	152.50	0
2023-04-27	152.50	152.50	152.50	152.50	0
2023-04-26	152.50	152.50	152.50	152.50	0
2023-04-25	152.50	152.50	152.50	152.50	250
2023-04-24	152.50	152.50	152.50	152.50	0
2023-04-21	152.50	152.50	152.50	152.50	92
2023-04-20	152.50	152.50	152.50	152.50	490
2023-04-19	152.50	152.50	152.50	152.50	0
2023-04-18	152.50	152.50	152.50	152.50	0
2023-04-17	155.00	155.00	152.50	152.50	1,000
2023-04-14	155.00	155.00	155.00	155.00	960
2023-04-13	155.00	155.00	155.00	155.00	2,000
2023-04-12	155.00	155.00	155.00	155.00	0
2023-04-11	155.00	155.00	155.00	155.00	0
2023-04-10	155.00	155.00	155.00	155.00	0
2023-04-07	155.00	155.00	155.00	155.00	0
2023-04-06	155.00	155.00	155.00	155.00	0
2023-04-05	155.00	155.00	155.00	155.00	0
2023-04-04	155.00	155.00	155.00	155.00	0
2023-04-03	157.50	157.50	155.00	155.00	3,521
2023-03-31	157.50	157.50	157.50	157.50	0
2023-03-30	157.50	157.50	157.50	157.50	0
2023-03-29	157.50	157.50	157.50	157.50	0
2023-03-28	157.50	157.50	157.50	157.50	0
2023-03-27	157.50	157.50	157.50	157.50	0
2023-03-24	157.50	157.50	157.50	157.50	403
2023-03-23	157.50	157.50	157.50	157.50	0
2023-03-22	157.50	157.50	157.50	157.50	0
2023-03-21	157.50	157.50	157.50	157.50	0
2023-03-20	157.50	157.50	157.50	157.50	629
2023-03-17	157.50	157.50	157.50	157.50	0
2023-03-16	157.50	157.50	157.50	157.50	0
2023-03-15	157.50	157.50	157.50	157.50	0
2023-03-14	157.50	157.50	157.50	157.50	0
2023-03-13	157.50	157.50	157.50	157.50	0
2023-03-10	157.50	157.50	157.50	157.50	0
2023-03-09	157.50	157.50	157.50	157.50	1,120
2023-03-08	157.50	157.50	157.50	157.50	559
2023-03-07	157.50	157.50	157.50	157.50	0
2023-03-06	157.50	157.50	157.50	157.50	100
2023-03-03	157.50	157.50	157.50	157.50	0
2023-03-02	157.50	157.50	157.50	157.50	249
2023-03-01	157.50	157.50	157.50	157.50	0
2023-02-28	160.00	160.00	157.50	157.50	550
2023-02-27	165.00	165.00	160.00	160.00	1,550
2023-02-24	165.00	165.00	165.00	165.00	0
2023-02-23	172.50	172.50	165.00	165.00	3,277
2023-02-22	151.00	182.50	151.00	172.50	30,342
2023-02-21	151.00	151.00	151.00	151.00	0
2023-02-20	151.00	151.00	151.00	151.00	98
2023-02-17	151.00	151.00	151.00	151.00	0
2023-02-16	150.00	151.00	150.00	151.00	1,296
2023-02-15	150.00	150.00	150.00	150.00	0
2023-02-14	150.00	150.00	150.00	150.00	0
2023-02-13	150.00	150.00	150.00	150.00	646
2023-02-10	150.00	150.00	150.00	150.00	0
2023-02-09	152.50	152.50	150.00	150.00	3,150
2023-02-08	147.50	152.50	147.50	152.50	7,791
2023-02-07	147.50	147.50	147.50	147.50	372
2023-02-06	147.50	147.50	147.50	147.50	87
2023-02-03	147.50	147.50	147.50	147.50	23
2023-02-02	147.50	147.50	147.50	147.50	0
2023-02-01	147.50	147.50	147.50	147.50	0
2023-01-31	147.50	147.50	147.50	147.50	0
2023-01-30	147.50	147.50	147.50	147.50	0
2023-01-27	147.50	147.50	147.50	147.50	129
2023-01-26	147.50	147.50	147.50	147.50	0
2023-01-25	147.50	147.50	147.50	147.50	0
2023-01-24	147.50	147.50	147.50	147.50	174
2023-01-23	147.50	147.50	147.50	147.50	392
2023-01-20	147.50	147.50	147.50	147.50	0
2023-01-19	147.50	147.50	147.50	147.50	864
2023-01-18	145.00	147.50	145.00	147.50	4,856
2023-01-17	145.00	145.00	145.00	145.00	660
2023-01-16	145.00	145.00	145.00	145.00	1,161
2023-01-13	145.00	145.00	145.00	145.00	0
2023-01-12	137.50	145.00	137.50	145.00	4,151
2023-01-11	135.00	137.50	135.00	137.50	1,422
2023-01-10	134.00	135.00	134.00	135.00	2,304
2023-01-09	134.00	134.00	134.00	134.00	1,367
2023-01-06	134.00	134.00	134.00	134.00	0
2023-01-05	137.00	137.00	132.50	134.00	4,000
2023-01-04	136.00	137.00	136.00	137.00	1,601
2023-01-03	131.00	136.00	131.00	136.00	2,050
2023-01-02	131.00	131.00	131.00	131.00	0
2022-12-30	120.50	131.00	120.50	131.00	20,196
2022-12-29	119.50	119.50	119.50	119.50	0
2022-12-28	119.50	119.50	119.50	119.50	0
2022-12-27	119.50	119.50	119.50	119.50	0
2022-12-26	119.50	119.50	119.50	119.50	0
2022-12-23	119.50	119.50	119.50	119.50	0
2022-12-22	119.50	119.50	119.50	119.50	0
2022-12-21	119.50	119.50	119.50	119.50	0
2022-12-20	119.50	119.50	119.50	119.50	0
2022-12-19	119.50	119.50	119.50	119.50	0
2022-12-16	119.50	119.50	119.50	119.50	500
2022-12-15	119.50	119.50	119.50	119.50	0
2022-12-14	119.50	119.50	119.50	119.50	0
2022-12-13	119.50	119.50	119.50	119.50	0
2022-12-12	119.50	119.50	119.50	119.50	0
2022-12-09	119.50	119.50	119.50	119.50	0
2022-12-08	119.50	119.50	119.50	119.50	0
2022-12-07	119.50	119.50	119.50	119.50	0
2022-12-06	119.50	119.50	119.50	119.50	0
2022-12-05	119.50	119.50	119.50	119.50	500
2022-12-02	119.50	119.50	119.50	119.50	0
2022-12-01	119.50	119.50	119.50	119.50	0
2022-11-30	117.00	119.50	117.00	119.50	2,006
2022-11-29	110.00	117.00	107.00	117.00	2,500
2022-11-28	110.00	110.00	108.00	110.00	14,000
2022-11-25	115.00	115.00	110.00	110.00	35,737
2022-11-24	120.00	120.00	115.00	115.00	52,540
2022-11-23	120.00	120.00	120.00	120.00	18,737
2022-11-22	120.00	120.00	120.00	120.00	13,333
2022-11-21	102.00	120.00	102.00	120.00	8,889
2022-11-18	95.00	99.00	95.00	99.00	225,045
2022-11-17	95.00	95.00	95.00	95.00	0
2022-11-16	95.00	95.00	95.00	95.00	30,050
2022-11-15	95.00	95.00	95.00	95.00	10,000
2022-11-14	95.00	95.00	95.00	95.00	6,668
2022-11-11	95.00	95.00	95.00	95.00	0
2022-11-10	95.00	95.00	95.00	95.00	0
2022-11-09	95.00	95.00	95.00	95.00	0
2022-11-08	95.00	95.00	95.00	95.00	0
2022-11-07	94.00	98.00	94.00	96.00	22,008
2022-11-04	96.00	96.00	96.00	96.00	0
2022-11-03	96.00	96.00	96.00	96.00	0
2022-11-02	96.00	96.00	96.00	96.00	0
2022-11-01	96.00	96.00	96.00	96.00	0
2022-10-31	96.00	96.00	96.00	96.00	0
2022-10-28	96.00	96.00	96.00	96.00	0
2022-10-27	94.00	96.00	94.00	96.00	0
2022-10-26	94.00	94.00	94.00	94.00	0
2022-10-25	94.00	94.00	94.00	94.00	0
2022-10-24	94.00	94.00	94.00	94.00	0
2022-10-21	94.00	94.00	94.00	94.00	0
2022-10-20	94.00	94.00	94.00	94.00	200
2022-10-19	94.00	94.00	94.00	94.00	333
2022-10-18	94.00	94.00	94.00	94.00	0
2022-10-17	94.00	94.00	94.00	94.00	144
2022-10-14	94.00	94.00	94.00	94.00	10,000
2022-10-13	94.00	94.00	94.00	94.00	2,847
2022-10-12	94.00	94.00	94.00	94.00	0
2022-10-11	94.00	94.00	94.00	94.00	0
2022-10-10	94.00	94.00	94.00	94.00	7,500
2022-10-07	89.00	96.00	89.00	95.00	11,606
2022-10-06	87.50	89.00	87.50	89.00	23,776
2022-10-05	87.50	87.50	87.50	87.50	0
2022-10-04	87.50	87.50	87.50	87.50	0
2022-10-03	87.50	87.50	87.50	87.50	88
2022-09-30	87.50	87.50	87.50	87.50	0
2022-09-29	87.50	87.50	87.50	87.50	0
2022-09-28	87.50	87.50	87.50	87.50	0
2022-09-27	87.50	87.50	87.50	87.50	0
2022-09-26	88.50	88.00	85.50	87.50	7,000
2022-09-23	88.50	88.50	88.50	88.50	74
2022-09-22	88.50	88.50	88.50	88.50	0
2022-09-21	88.50	88.50	88.50	88.50	0
2022-09-20	87.50	88.50	87.50	88.50	0
2022-09-19	87.50	87.50	87.50	87.50	0
2022-09-16	87.50	87.50	87.50	87.50	7,500
2022-09-15	87.50	87.50	87.50	87.50	0
2022-09-14	87.50	87.50	87.50	87.50	500
2022-09-13	87.50	87.50	87.50	87.50	0
2022-09-12	87.50	87.50	87.50	87.50	0
2022-09-09	87.50	87.50	87.50	87.50	0
2022-09-08	87.50	87.50	87.50	87.50	0
2022-09-07	87.50	87.50	87.50	87.50	700
2022-09-06	87.50	87.50	87.50	87.50	0
2022-09-05	87.50	87.50	87.50	87.50	0
2022-09-02	87.50	87.50	87.50	87.50	2,500
2022-09-01	87.50	87.50	87.50	87.50	0
2022-08-31	87.50	87.50	87.50	87.50	0
2022-08-30	87.50	87.50	87.50	87.50	1,000
2022-08-29	87.50	87.50	87.50	87.50	0
2022-08-26	87.50	87.50	87.50	87.50	0
2022-08-25	87.00	87.50	87.00	87.50	0
2022-08-24	87.00	87.00	87.00	87.00	0
2022-08-23	87.00	87.00	87.00	87.00	0
2022-08-22	86.50	87.00	86.50	87.00	11,712
2022-08-19	88.00	88.00	86.00	86.50	11,766
2022-08-18	88.00	88.00	88.00	88.00	0
2022-08-17	88.00	88.00	88.00	88.00	0
2022-08-16	88.00	88.00	88.00	88.00	0
2022-08-15	88.00	88.00	88.00	88.00	0
2022-08-12	88.00	88.00	88.00	88.00	0
2022-08-11	88.00	88.00	88.00	88.00	0
2022-08-10	88.00	88.00	88.00	88.00	0
2022-08-09	88.00	88.00	88.00	88.00	0
2022-08-08	88.00	88.00	88.00	88.00	0
2022-08-05	88.00	88.00	88.00	88.00	0
2022-08-04	88.00	88.00	88.00	88.00	0
2022-08-03	88.00	88.00	88.00	88.00	0
2022-08-02	88.00	88.00	88.00	88.00	0
2022-08-01	88.00	88.00	84.00	88.00	0
2022-07-29	83.50	88.00	83.50	88.00	3,500
2022-07-28	83.50	83.50	83.50	83.50	0
2022-07-27	83.50	83.50	83.50	83.50	25,000
2022-07-26	81.50	82.50	81.50	82.50	130
2022-07-25	81.50	81.50	81.50	81.50	0
2022-07-22	80.50	80.50	80.50	80.50	134
2022-07-21	80.50	80.50	80.50	80.50	0
2022-07-20	80.50	80.50	80.50	80.50	0
2022-07-19	79.00	80.50	79.00	80.50	3,165
2022-07-18	79.00	79.00	79.00	79.00	0
2022-07-15	79.00	79.00	79.00	79.00	0
2022-07-14	79.00	79.00	79.00	79.00	0
2022-07-13	77.50	78.00	78.00	79.00	10,000
2022-07-12	77.50	75.00	75.00	77.50	10,000
2022-07-11	77.50	77.50	77.50	77.50	12,500
2022-07-08	77.50	77.50	77.50	77.50	355
2022-07-07	76.00	77.50	76.00	77.50	0
2022-07-06	76.00	76.00	76.00	76.00	0
2022-07-05	75.00	75.00	75.00	75.00	2,808,328
2022-07-04	75.00	75.00	75.00	75.00	0
2022-07-01	75.00	75.00	75.00	75.00	0
2022-06-30	75.00	75.00	75.00	75.00	0
2022-06-29	75.00	75.00	75.00	75.00	0
2022-06-28	79.00	79.00	75.00	75.00	0
2022-06-27	79.00	79.00	79.00	79.00	0
2022-06-24	79.00	79.00	79.00	79.00	0
2022-06-23	79.00	79.00	79.00	79.00	0
2022-06-22	79.00	79.00	79.00	79.00	0
2022-06-21	79.00	79.00	79.00	79.00	0
2022-06-20	79.00	79.00	79.00	79.00	0
2022-06-17	79.00	79.00	79.00	79.00	0
2022-06-16	81.00	81.00	79.00	79.00	12,500
2022-06-15	81.00	81.00	81.00	81.00	0
2022-06-14	82.00	82.00	81.00	81.00	0
2022-06-13	84.00	84.00	82.00	82.00	0
2022-06-10	82.00	84.00	82.00	84.00	28,239
2022-06-09	79.00	82.00	79.00	82.00	17,700
2022-06-08	75.00	79.00	75.00	79.00	2,035
2022-06-07	77.00	77.00	75.00	75.00	48,500
2022-06-06	77.00	77.00	77.00	77.00	0
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	77.00	77.00	77.00	77.00	20,135
2022-05-31	76.00	77.00	76.00	77.00	115
2022-05-30	74.00	76.00	74.00	76.00	0
2022-05-27	71.00	74.00	71.00	74.00	25,000
2022-05-26	71.00	71.00	71.00	71.00	700
2022-05-25	71.00	71.00	71.00	71.00	0
2022-05-24	71.00	71.00	71.00	71.00	0
2022-05-23	71.00	71.00	71.00	71.00	0
2022-05-20	71.00	71.00	71.00	71.00	0
2022-05-19	71.00	71.00	71.00	71.00	0
2022-05-18	71.00	71.00	71.00	71.00	0
2022-05-17	71.00	71.00	71.00	71.00	0
2022-05-16	71.00	71.00	71.00	71.00	0
2022-05-13	71.00	71.00	71.00	71.00	0
2022-05-12	71.00	71.00	71.00	71.00	0
2022-05-11	71.00	71.00	71.00	71.00	0
2022-05-10	71.00	71.00	71.00	71.00	4,247
2022-05-09	71.00	71.00	71.00	71.00	0
2022-05-06	71.00	71.00	71.00	71.00	0
2022-05-05	71.00	71.00	71.00	71.00	6,000
2022-05-04	72.00	72.00	71.00	71.00	1,586
2022-05-03	72.00	72.00	72.00	72.00	1,250
2022-05-02	72.00	72.00	72.00	72.00	0
2022-04-29	72.00	72.00	72.00	72.00	2,500
2022-04-28	74.00	74.00	72.00	72.00	16,869
2022-04-27	74.00	74.00	74.00	74.00	0
2022-04-26	74.00	74.00	74.00	74.00	0
2022-04-25	74.00	74.00	74.00	74.00	4,000
2022-04-22	71.50	74.00	71.50	74.00	0
2022-04-21	71.50	71.50	71.50	71.50	0
2022-04-20	71.50	71.50	71.50	71.50	0
2022-04-19	71.50	71.50	71.50	71.50	0
2022-04-18	71.50	71.50	71.50	71.50	0
2022-04-15	71.50	71.50	71.50	71.50	0
2022-04-14	71.50	71.50	71.50	71.50	0
2022-04-13	71.50	71.50	71.50	71.50	0
2022-04-12	71.50	71.50	71.50	71.50	0
2022-04-11	71.50	71.50	71.50	71.50	0
2022-04-08	71.00	71.50	71.00	71.50	0
2022-04-07	71.00	71.00	71.00	71.00	0
2022-04-06	71.00	71.00	71.00	71.00	1,586
2022-04-05	71.00	71.00	71.00	71.00	1,828
2022-04-04	64.50	71.00	64.50	71.00	1,434
2022-04-01	58.50	64.50	58.50	64.50	1,750
2022-03-31	58.00	58.50	58.00	58.50	0
2022-03-30	53.50	58.00	53.50	58.00	6,750
2022-03-29	53.50	53.50	53.50	53.50	0
2022-03-28	53.50	53.50	53.50	53.50	0
2022-03-25	52.00	53.50	52.00	53.50	63,500
2022-03-24	52.00	52.00	52.00	52.00	0
2022-03-23	52.00	52.00	52.00	52.00	0
2022-03-22	52.00	52.00	52.00	52.00	0
2022-03-21	52.00	52.00	52.00	52.00	0
2022-03-18	52.00	52.00	52.00	52.00	0
2022-03-17	52.00	52.00	52.00	52.00	38
2022-03-16	52.00	52.00	52.00	52.00	0
2022-03-15	52.00	52.00	52.00	52.00	0
2022-03-14	52.00	52.00	52.00	52.00	0
2022-03-11	52.00	52.00	52.00	52.00	0
2022-03-10	52.00	52.00	52.00	52.00	0
2022-03-09	52.00	52.00	52.00	52.00	0
2022-03-08	52.00	52.00	52.00	52.00	0
2022-03-07	52.00	52.00	52.00	52.00	5,000
2022-03-04	52.00	52.00	52.00	52.00	0
2022-03-03	52.00	52.00	52.00	52.00	0
2022-03-02	52.00	52.00	52.00	52.00	0
2022-03-01	52.00	52.00	52.00	52.00	0
2022-02-28	52.00	52.00	52.00	52.00	0
2022-02-25	52.00	52.00	52.00	52.00	0
2022-02-24	52.50	52.50	52.00	52.00	2,000
2022-02-23	52.50	52.50	52.50	52.50	0
2022-02-22	52.50	52.50	52.50	52.50	0
2022-02-21	52.50	52.50	52.50	52.50	0
2022-02-18	52.50	52.50	52.50	52.50	0
2022-02-17	52.50	52.50	52.50	52.50	0
2022-02-16	51.50	52.50	51.50	52.50	6,111
2022-02-15	51.50	51.50	51.50	51.50	0
2022-02-14	51.50	51.50	51.50	51.50	0
2022-02-11	51.50	51.50	51.50	51.50	0
2022-02-10	51.00	51.50	51.00	51.50	4,000
2022-02-09	50.00	51.00	50.00	51.00	5,489
2022-02-08	50.00	50.00	50.00	50.00	0
2022-02-07	50.00	50.00	50.00	50.00	0
2022-02-04	50.00	50.00	50.00	50.00	0
2022-02-03	50.00	50.00	50.00	50.00	0
2022-02-02	50.00	50.00	50.00	50.00	0
2022-02-01	50.00	50.00	50.00	50.00	3,400
2022-01-31	50.00	50.00	50.00	50.00	0
2022-01-28	50.00	50.00	50.00	50.00	0
2022-01-27	50.00	50.00	50.00	50.00	0
2022-01-26	50.00	50.00	50.00	50.00	0
2022-01-25	51.00	51.00	50.00	50.00	11,228
2022-01-24	51.00	51.00	51.00	51.00	0
2022-01-21	51.00	51.00	51.00	51.00	0
2022-01-20	51.00	51.00	51.00	51.00	0
2022-01-19	51.00	51.00	51.00	51.00	300
2022-01-18	49.00	51.00	49.00	51.00	9,712
2022-01-17	49.00	49.00	49.00	49.00	0
2022-01-14	49.00	49.00	49.00	49.00	722
2022-01-13	49.00	49.00	49.00	49.00	0
2022-01-12	49.00	49.00	49.00	49.00	117
2022-01-11	49.00	49.00	49.00	49.00	0
2022-01-10	49.00	49.00	49.00	49.00	0
2022-01-07	49.00	49.00	49.00	49.00	0
2022-01-06	49.00	49.00	49.00	49.00	0
2022-01-05	49.00	49.00	49.00	49.00	0
2022-01-04	49.00	49.00	49.00	49.00	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	47.50	49.00	47.50	49.00	30,370
2021-12-29	47.50	47.50	47.50	47.50	140
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	47.50	47.50	47.50	47.50	0
2021-12-23	47.50	47.50	47.50	47.50	0
2021-12-22	47.50	47.50	47.50	47.50	0
2021-12-21	47.50	47.50	47.50	47.50	0
2021-12-20	47.50	47.50	47.50	47.50	21
2021-12-17	47.50	47.50	47.50	47.50	0
2021-12-16	47.50	47.50	47.50	47.50	7,468
2021-12-15	47.50	47.50	47.50	47.50	0
2021-12-14	47.50	47.50	47.50	47.50	0
2021-12-13	47.50	47.50	47.50	47.50	41
2021-12-10	47.50	47.50	47.50	47.50	0
2021-12-09	47.50	47.50	47.50	47.50	0
2021-12-08	47.50	47.50	47.50	47.50	0
2021-12-07	47.50	47.50	47.50	47.50	0
2021-12-06	47.50	47.50	47.50	47.50	0
2021-12-03	47.50	47.50	47.50	47.50	0
2021-12-02	47.50	47.50	47.50	47.50	0
2021-12-01	47.50	47.50	47.50	47.50	1,818
2021-11-30	47.50	47.50	47.50	47.50	0
2021-11-29	47.50	47.50	47.50	47.50	0
2021-11-26	47.50	47.50	47.50	47.50	0
2021-11-25	47.50	47.50	47.50	47.50	0
2021-11-24	47.50	47.50	47.50	47.50	3,191
2021-11-23	47.00	47.50	47.00	47.50	5,000
2021-11-22	47.00	47.00	47.00	47.00	0
2021-11-19	47.00	47.00	47.00	47.00	0
2021-11-18	47.00	47.00	47.00	47.00	0
2021-11-17	47.00	47.00	47.00	47.00	0
2021-11-16	47.00	47.00	47.00	47.00	0
2021-11-15	47.00	47.00	47.00	47.00	0
2021-11-12	46.50	47.00	46.50	47.00	10,000
2021-11-11	46.50	46.50	46.50	46.50	0
2021-11-10	45.00	46.50	45.00	46.50	10,000
2021-11-09	45.00	45.00	45.00	45.00	16,790
2021-11-08	45.00	45.00	45.00	45.00	0
2021-11-05	45.00	45.00	45.00	45.00	0
2021-11-04	45.00	45.00	45.00	45.00	0
2021-11-03	45.00	45.00	45.00	45.00	0
2021-11-02	45.00	45.00	45.00	45.00	0
2021-11-01	45.00	45.00	45.00	45.00	0
2021-10-29	45.50	46.00	45.00	45.00	12,000
2021-10-28	45.50	45.50	45.50	45.50	0
2021-10-27	45.50	45.50	45.50	45.50	0
2021-10-26	45.50	45.50	45.50	45.50	0
2021-10-25	45.50	45.50	45.50	45.50	0
2021-10-22	45.50	45.50	45.50	45.50	5,557
2021-10-21	45.50	45.50	45.50	45.50	0
2021-10-20	45.50	45.50	45.50	45.50	0
2021-10-19	45.50	45.50	45.50	45.50	0
2021-10-18	45.50	45.50	45.50	45.50	0
2021-10-15	45.50	45.50	45.50	45.50	2,272
2021-10-14	45.50	45.50	45.50	45.50	0
2021-10-13	45.50	45.50	45.50	45.50	0
2021-10-12	44.50	45.50	44.50	45.50	0
2021-10-11	44.50	44.50	44.50	44.50	0
2021-10-08	44.50	44.50	44.50	44.50	0
2021-10-07	44.50	44.50	44.50	44.50	0
2021-10-06	44.50	44.50	44.50	44.50	0
2021-10-05	44.50	44.50	44.50	44.50	0
2021-10-04	44.50	44.50	44.50	44.50	41
2021-10-01	44.50	44.50	44.50	44.50	6,500
2021-09-30	42.50	44.50	42.50	44.50	0
2021-09-29	42.50	43.80	43.80	43.80	10,000
2021-09-28	42.50	42.50	42.50	42.50	0
2021-09-27	42.50	42.50	42.50	42.50	0
2021-09-24	42.50	42.50	42.50	42.50	0
2021-09-23	42.50	43.00	43.00	42.50	7,000
2021-09-22	42.50	43.20	43.20	43.20	9,999
2021-09-21	42.50	42.50	42.50	42.50	0
2021-09-20	42.50	42.50	42.50	42.50	0
2021-09-17	42.00	42.50	42.00	42.50	10,000
2021-09-16	42.00	42.00	42.00	42.00	0
2021-09-15	42.00	42.00	42.00	42.00	0
2021-09-14	42.00	42.00	42.00	42.00	0
2021-09-13	42.00	42.00	42.00	42.00	0
2021-09-10	42.00	42.00	42.00	42.00	0
2021-09-09	42.00	42.00	42.00	42.00	0
2021-09-08	41.50	42.00	41.50	42.00	20,715
2021-09-07	40.50	41.50	40.50	41.50	9,143
2021-09-06	40.50	40.50	40.50	40.50	0
2021-09-03	40.50	40.50	40.50	40.50	2,393
2021-09-02	40.50	40.50	40.50	40.50	0
2021-09-01	40.50	40.50	40.50	40.50	0
2021-08-31	40.50	40.50	40.50	40.50	0
2021-08-30	40.50	40.50	40.50	40.50	0
2021-08-27	40.50	40.50	40.50	40.50	0
2021-08-26	40.50	40.50	40.50	40.50	0
2021-08-25	40.50	40.50	40.50	40.50	0
2021-08-24	40.50	40.50	40.50	40.50	0
2021-08-23	40.50	40.50	40.50	40.50	0
2021-08-20	41.50	41.50	40.50	40.50	0
2021-08-19	41.50	41.50	41.50	41.50	0
2021-08-18	41.50	41.50	41.50	41.50	0
2021-08-17	41.50	41.50	41.50	41.50	0
2021-08-16	41.50	41.50	41.50	41.50	0
2021-08-13	41.50	41.50	41.50	41.50	0
2021-08-12	41.50	41.50	41.50	41.50	0
2021-08-11	41.50	41.50	41.50	41.50	0
2021-08-10	41.50	41.50	41.50	41.50	0
2021-08-09	41.50	41.50	41.50	41.50	0
2021-08-06	41.50	41.50	41.50	41.50	0
2021-08-05	41.50	41.50	41.50	41.50	1
2021-08-04	41.50	41.50	41.50	41.50	0
2021-08-03	41.50	41.50	41.50	41.50	2,500
2021-08-02	41.50	41.50	41.50	41.50	0
2021-07-30	41.50	41.50	41.50	41.50	0
2021-07-29	41.50	41.50	41.50	41.50	10,000
2021-07-28	41.50	41.50	41.50	41.50	0
2021-07-27	41.50	41.50	41.50	41.50	84
2021-07-26	41.50	41.50	41.50	41.50	0
2021-07-23	41.50	41.50	41.50	41.50	0
2021-07-22	41.50	41.50	41.50	41.50	0
2021-07-21	41.50	41.50	41.50	41.50	0
2021-07-20	41.50	41.50	41.50	41.50	0
2021-07-19	41.50	41.50	41.50	41.50	0
2021-07-16	41.50	41.50	41.50	41.50	0
2021-07-15	41.50	41.50	41.50	41.50	0
2021-07-14	41.50	41.50	41.50	41.50	1,000
2021-07-13	40.50	41.50	40.50	41.50	11,500
2021-07-12	40.50	40.50	40.50	40.50	0
2021-07-09	39.50	40.50	39.50	40.50	10,000
2021-07-08	39.50	39.50	39.50	39.50	5,000
2021-07-07	39.50	39.50	39.50	39.50	0
2021-07-06	39.50	39.50	39.50	39.50	0
2021-07-05	39.50	39.50	39.50	39.50	0
2021-07-02	38.50	39.50	38.50	39.50	10,000
2021-07-01	38.50	38.50	38.50	38.50	0
2021-06-30	38.50	38.50	38.50	38.50	0
2021-06-29	38.50	38.50	38.50	38.50	0
2021-06-28	37.50	38.50	37.50	38.50	2,000
2021-06-25	37.50	37.50	37.50	37.50	0
2021-06-24	37.50	37.50	37.50	37.50	0
2021-06-23	37.50	37.50	37.50	37.50	0
2021-06-22	37.50	37.50	37.50	37.50	0
2021-06-21	37.50	37.50	37.50	37.50	0
2021-06-18	38.50	38.50	37.50	37.50	2,189
2021-06-17	38.50	38.50	38.50	38.50	180
2021-06-16	38.50	38.50	38.50	38.50	0
2021-06-15	38.50	38.50	38.50	38.50	0
2021-06-14	38.50	38.50	38.50	38.50	0
2021-06-11	38.50	38.50	38.50	38.50	1,200
2021-06-10	37.00	38.50	37.00	38.50	25,000
2021-06-09	38.50	38.50	37.00	37.00	7,292
2021-06-08	37.00	39.50	37.00	38.50	37,500
2021-06-07	37.00	37.00	37.00	37.00	361
2021-06-04	37.00	37.00	37.00	37.00	0
2021-06-03	37.00	37.00	37.00	37.00	0
2021-06-02	37.00	37.00	37.00	37.00	0
2021-06-01	37.50	37.50	37.00	37.00	0
2021-05-28	37.50	37.50	37.50	37.50	0
2021-05-27	37.50	37.50	37.50	37.50	0
2021-05-26	38.50	38.50	37.50	37.50	0
2021-05-25	40.50	40.50	38.50	38.50	2,728
2021-05-24	40.50	40.50	40.50	40.50	0
2021-05-21	40.50	40.50	40.50	40.50	0
2021-05-20	40.50	40.50	40.50	40.50	0
2021-05-19	40.50	40.50	40.50	40.50	0
2021-05-18	40.50	40.50	40.50	40.50	0
2021-05-17	41.00	41.00	40.50	40.50	0
2021-05-14	41.00	41.00	41.00	41.00	0
2021-05-13	41.00	41.00	41.00	41.00	0
2021-05-12	41.00	41.00	41.00	41.00	0
2021-05-11	41.00	41.00	41.00	41.00	0
2021-05-10	41.00	41.00	41.00	41.00	0
2021-05-07	41.00	41.00	41.00	41.00	0
2021-05-06	41.00	41.00	41.00	41.00	0
2021-05-05	41.00	41.00	41.00	41.00	0
2021-05-04	41.00	41.00	41.00	41.00	0
2021-04-30	41.00	41.00	41.00	41.00	0
2021-04-29	41.00	41.00	41.00	41.00	0
2021-04-28	41.00	41.00	41.00	41.00	0
2021-04-27	41.00	41.00	41.00	41.00	957
2021-04-26	41.00	41.00	41.00	41.00	0
2021-04-23	41.00	41.00	41.00	41.00	0
2021-04-22	41.00	41.00	41.00	41.00	100
2021-04-21	41.00	42.50	40.00	41.00	0
2021-04-20	41.00	41.00	41.00	41.00	0
2021-04-19	41.00	41.00	41.00	41.00	0
2021-04-16	41.00	41.00	41.00	41.00	0
2021-04-15	41.00	41.00	41.00	41.00	0
2021-04-14	41.00	41.00	41.00	41.00	8,240
2021-04-13	41.00	41.00	41.00	41.00	0
2021-04-12	41.00	41.00	41.00	41.00	53
2021-04-09	41.00	41.00	41.00	41.00	0
2021-04-08	41.00	41.00	41.00	41.00	0
2021-04-07	41.00	41.00	41.00	41.00	722
2021-04-06	41.00	41.00	41.00	41.00	750
2021-04-01	41.00	41.00	41.00	41.00	7,607
2021-03-31	41.00	41.00	41.00	41.00	0
2021-03-30	41.00	41.00	41.00	41.00	0
2021-03-29	41.00	41.00	41.00	41.00	0
2021-03-26	41.00	41.00	41.00	41.00	0
2021-03-25	41.00	41.00	41.00	41.00	0
2021-03-24	41.50	41.50	41.50	41.50	0
2021-03-23	41.50	41.50	41.50	41.50	0
2021-03-22	42.00	42.00	41.50	41.50	14,090
2021-03-19	42.50	42.50	42.00	42.00	5,000
2021-03-18	43.50	43.50	42.50	42.50	5,450
2021-03-17	43.50	43.50	43.50	43.50	0
2021-03-16	43.50	43.50	43.50	43.50	0
2021-03-15	43.50	43.50	43.50	43.50	68,100
2021-03-12	43.50	43.50	43.50	43.50	0
2021-03-11	43.50	43.50	43.50	43.50	0
2021-03-10	43.50	43.50	43.50	43.50	0
2021-03-09	43.50	43.50	43.50	43.50	0
2021-03-08	43.50	43.50	43.50	43.50	0
2021-03-05	43.50	43.50	43.50	43.50	0
2021-03-04	43.50	43.50	43.50	43.50	0
2021-03-03	43.50	43.50	43.50	43.50	0
2021-03-02	43.50	43.50	43.50	43.50	0
2021-03-01	43.50	43.50	43.50	43.50	0
2021-02-26	43.50	43.50	43.50	43.50	0
2021-02-25	43.50	43.50	43.50	43.50	0
2021-02-24	43.50	43.50	43.50	43.50	0
2021-02-23	44.50	44.50	43.50	43.50	1,000
2021-02-22	44.50	44.50	44.50	44.50	0
2021-02-19	44.50	44.50	44.50	44.50	0
2021-02-18	44.50	44.50	44.50	44.50	0
2021-02-17	44.50	44.50	44.50	44.50	3,376
2021-02-16	44.50	44.50	44.50	44.50	0
2021-02-15	44.50	44.50	44.50	44.50	0
2021-02-12	44.50	44.50	44.50	44.50	110
2021-02-11	44.50	44.50	44.50	44.50	0
2021-02-10	44.50	44.50	44.50	44.50	0
2021-02-09	44.50	44.50	44.50	44.50	0
2021-02-08	43.50	44.50	43.50	44.50	25,000
2021-02-05	42.50	43.50	42.50	43.50	31,340
2021-02-04	42.50	42.50	42.50	42.50	0
2021-02-03	42.50	42.50	42.50	42.50	0
2021-02-02	42.50	42.50	42.50	42.50	0
2021-02-01	39.50	42.50	39.50	42.50	77,964
2021-01-29	46.00	46.00	37.00	39.50	387,678
2021-01-28	46.00	46.00	46.00	46.00	0
2021-01-27	46.00	46.00	46.00	46.00	200
2021-01-26	46.00	46.00	46.00	46.00	0
2021-01-25	46.00	46.00	46.00	46.00	0
2021-01-22	46.00	46.00	46.00	46.00	0
2021-01-21	46.00	46.00	46.00	46.00	0
2021-01-20	46.00	46.00	46.00	46.00	0
2021-01-19	46.50	46.50	46.00	46.00	0
2021-01-18	50.50	50.50	46.50	46.50	76,350
2021-01-15	50.50	50.50	50.50	50.50	0
2021-01-14	50.50	50.50	50.50	50.50	0
2021-01-13	50.50	50.50	50.50	50.50	0
2021-01-12	50.50	50.50	50.50	50.50	0
2021-01-11	50.50	50.50	50.50	50.50	0
2021-01-08	50.50	50.50	50.50	50.50	0
2021-01-07	51.00	51.00	50.50	50.50	0
2021-01-06	51.00	51.00	51.00	51.00	173
2021-01-05	51.00	51.00	51.00	51.00	0
2021-01-04	51.00	51.00	51.00	51.00	0
2020-12-31	51.00	51.00	51.00	51.00	0
2020-12-30	51.00	51.00	51.00	51.00	0
2020-12-29	51.00	51.00	51.00	51.00	0
2020-12-24	51.00	51.00	51.00	51.00	44
2020-12-23	51.00	51.00	51.00	51.00	0
2020-12-22	51.00	51.00	51.00	51.00	0
2020-12-21	51.00	51.00	51.00	51.00	0
2020-12-18	51.00	51.00	51.00	51.00	0
2020-12-17	51.00	51.00	51.00	51.00	16
2020-12-16	51.00	51.00	51.00	51.00	0
2020-12-15	51.00	51.00	51.00	51.00	0
2020-12-14	51.00	51.00	51.00	51.00	0
2020-12-11	51.00	51.00	51.00	51.00	0
2020-12-10	51.00	51.00	51.00	51.00	0
2020-12-09	51.00	51.00	51.00	51.00	500
2020-12-08	51.00	51.00	51.00	51.00	1,000
2020-12-07	51.00	51.00	51.00	51.00	173
2020-12-04	51.00	51.00	51.00	51.00	0
2020-12-03	51.00	51.00	51.00	51.00	0
2020-12-02	51.00	51.00	51.00	51.00	0
2020-12-01	51.00	51.00	51.00	51.00	0
2020-11-30	51.00	51.00	51.00	51.00	0
2020-11-27	51.00	51.00	51.00	51.00	0
2020-11-26	51.00	51.00	51.00	51.00	1,000
2020-11-25	51.00	51.00	51.00	51.00	0
2020-11-24	51.00	51.00	51.00	51.00	2,500
2020-11-23	52.00	52.00	51.00	51.00	0
2020-11-20	52.00	52.00	52.00	52.00	34,794
2020-11-19	53.00	53.00	52.00	52.00	6,075
2020-11-18	53.00	53.00	53.00	53.00	0
2020-11-17	53.00	53.00	53.00	53.00	0
2020-11-16	53.00	53.00	53.00	53.00	0
2020-11-13	53.00	53.00	53.00	53.00	0
2020-11-12	53.00	53.00	53.00	53.00	0
2020-11-11	53.00	53.00	53.00	53.00	0
2020-11-10	53.00	53.00	53.00	53.00	0
2020-11-09	53.00	53.00	53.00	53.00	0
2020-11-06	53.00	53.00	53.00	53.00	0
2020-11-05	53.00	53.00	53.00	53.00	0
2020-11-04	53.00	53.00	53.00	53.00	0
2020-11-03	53.00	53.00	53.00	53.00	4
2020-11-02	53.00	53.00	53.00	53.00	0
2020-10-30	53.00	53.00	53.00	53.00	0
2020-10-29	53.00	53.00	53.00	53.00	0
2020-10-28	53.00	53.00	53.00	53.00	0
2020-10-27	53.00	53.00	53.00	53.00	0
2020-10-26	53.00	53.00	53.00	53.00	0
2020-10-23	53.00	53.00	53.00	53.00	0
2020-10-22	53.00	53.00	53.00	53.00	0
2020-10-21	53.00	53.00	53.00	53.00	0
2020-10-20	53.00	53.00	53.00	53.00	0
2020-10-16	53.00	53.00	53.00	53.00	321
2020-10-15	53.00	53.00	53.00	53.00	0
2020-10-14	53.00	53.00	53.00	53.00	0
2020-10-13	54.50	54.50	53.00	53.00	2,277
2020-10-12	54.50	54.50	54.50	54.50	0
2020-10-09	54.50	54.50	54.50	54.50	0
2020-10-08	54.50	54.50	54.50	54.50	0
2020-10-07	54.50	54.50	54.50	54.50	0
2020-10-06	54.50	54.50	54.50	54.50	0
2020-10-05	54.50	54.50	54.50	54.50	0
2020-10-02	54.50	54.50	54.50	54.50	0
2020-10-01	54.50	54.50	54.50	54.50	0
2020-09-30	54.50	54.50	54.50	54.50	0
2020-09-29	54.50	54.50	54.50	54.50	0
2020-09-28	54.50	54.50	54.50	54.50	0
2020-09-25	54.50	54.50	54.50	54.50	0
2020-09-24	54.50	54.50	54.50	54.50	0
2020-09-23	54.50	54.50	54.50	54.50	0
2020-09-22	54.50	54.50	54.50	54.50	1,792
2020-09-21	54.50	54.50	54.50	54.50	0
2020-09-18	54.50	54.50	54.50	54.50	0
2020-09-17	54.50	54.50	54.50	54.50	0
2020-09-16	54.50	54.50	54.50	54.50	0
2020-09-15	54.50	54.50	54.50	54.50	0
2020-09-14	54.50	54.50	54.50	54.50	0
2020-09-11	54.50	54.50	54.50	54.50	0
2020-09-10	54.50	54.50	54.50	54.50	0
2020-09-09	54.50	54.50	54.50	54.50	82
2020-09-08	54.50	54.50	54.50	54.50	0
2020-09-07	53.50	54.50	53.50	54.50	0
2020-09-04	53.50	53.50	53.50	53.50	0
2020-09-03	53.50	53.50	53.50	53.50	0
2020-09-02	53.50	53.50	53.50	53.50	0
2020-09-01	53.50	53.50	53.50	53.50	0
2020-08-28	53.50	53.50	53.50	53.50	0
2020-08-27	53.50	53.50	53.50	53.50	500
2020-08-26	53.50	53.50	53.50	53.50	0
2020-08-25	53.50	53.50	53.50	53.50	0
2020-08-24	53.50	53.50	53.50	53.50	0
2020-08-21	53.50	53.50	53.50	53.50	0
2020-08-20	53.50	53.50	53.50	53.50	0
2020-08-19	53.50	53.50	53.50	53.50	0
2020-08-18	53.50	53.50	53.50	53.50	0
2020-08-17	53.50	53.50	53.50	53.50	10,000
2020-08-14	53.50	53.50	53.50	53.50	0
2020-08-13	53.50	53.50	53.50	53.50	0
2020-08-12	53.50	53.50	53.50	53.50	0
2020-08-11	53.50	53.50	53.50	53.50	0
2020-08-10	53.50	53.50	53.50	53.50	0
2020-08-07	53.50	53.50	53.50	53.50	2,000
2020-08-06	53.50	53.50	53.50	53.50	103
2020-08-05	53.50	53.50	53.50	53.50	1,409
2020-08-04	53.50	53.50	53.50	53.50	8
2020-08-03	53.50	53.50	53.50	53.50	0
2020-07-31	53.50	53.50	53.50	53.50	0
2020-07-30	53.50	53.50	53.50	53.50	0
2020-07-29	53.50	53.50	53.50	53.50	0
2020-07-28	53.50	53.50	53.50	53.50	0
2020-07-27	53.50	53.50	53.50	53.50	0
2020-07-24	53.50	53.50	53.50	53.50	0
2020-07-23	53.50	53.50	53.50	53.50	0
2020-07-22	53.50	53.50	53.50	53.50	0
2020-07-21	53.50	53.50	53.50	53.50	0
2020-07-20	53.50	53.50	53.50	53.50	0
2020-07-17	53.50	53.50	53.50	53.50	0
2020-07-16	53.50	53.50	53.50	53.50	0
2020-07-15	53.50	53.50	53.50	53.50	4
2020-07-14	53.50	53.50	53.50	53.50	30,000
2020-07-13	53.50	53.50	53.50	53.50	636
2020-07-10	53.50	53.50	53.50	53.50	300
2020-07-09	53.50	53.50	53.50	53.50	0
2020-07-08	53.50	53.50	53.50	53.50	0
2020-07-07	53.50	53.50	53.50	53.50	0
2020-07-06	53.50	53.50	53.50	53.50	0
2020-07-03	53.50	53.50	53.50	53.50	0
2020-07-02	53.50	53.50	53.50	53.50	8
2020-07-01	53.50	53.50	53.50	53.50	0
2020-06-30	53.50	53.50	53.50	53.50	0
2020-06-29	53.50	53.50	53.50	53.50	0
2020-06-26	53.50	53.50	53.50	53.50	0
2020-06-25	53.50	53.50	53.50	53.50	0
2020-06-24	53.50	53.50	53.50	53.50	0
2020-06-23	53.50	53.50	53.50	53.50	0
2020-06-22	53.50	53.50	53.50	53.50	0
2020-06-19	53.50	53.50	53.50	53.50	0
2020-06-18	53.50	53.50	53.50	53.50	0
2020-06-17	52.50	54.50	52.50	52.50	40,000
2020-06-16	52.50	52.50	52.50	52.50	0
2020-06-15	52.50	52.50	52.50	52.50	4
2020-06-12	52.50	52.50	52.50	52.50	766
2020-06-11	52.50	52.50	52.50	52.50	100
2020-06-10	52.50	52.50	52.50	52.50	0
2020-06-09	52.50	52.50	52.50	52.50	6,248
2020-06-08	52.50	52.50	52.50	52.50	103
2020-06-05	52.50	52.50	52.50	52.50	22,102
2020-06-04	52.50	52.50	52.50	52.50	0
2020-06-03	52.50	52.50	52.50	52.50	0
2020-06-02	52.50	52.50	52.50	52.50	2,506
2020-06-01	52.50	52.50	52.50	52.50	0
2020-05-29	52.50	52.50	52.50	52.50	0
2020-05-28	52.50	52.50	52.50	52.50	0
2020-05-27	52.50	52.50	52.50	52.50	0
2020-05-26	52.50	52.50	52.50	52.50	0
2020-05-22	52.50	52.50	52.50	52.50	0
2020-05-21	52.50	52.50	52.50	52.50	0
2020-05-20	52.50	52.50	52.50	52.50	0
2020-05-19	52.50	52.50	52.50	52.50	0
2020-05-18	52.50	52.50	52.50	52.50	700
2020-05-15	52.50	52.50	52.50	52.50	5
2020-05-14	52.50	52.50	52.50	52.50	100
2020-05-13	52.50	52.50	52.50	52.50	0
2020-05-12	52.50	52.50	52.50	52.50	0
2020-05-11	52.50	52.50	52.50	52.50	0
2020-05-07	52.50	52.50	52.50	52.50	0
2020-05-06	52.50	52.50	52.50	52.50	0
2020-05-05	52.50	52.50	52.50	52.50	0
2020-05-04	52.50	52.50	52.50	52.50	8
2020-05-01	52.50	52.50	52.50	52.50	0
2020-04-30	52.50	52.50	52.50	52.50	4
2020-04-29	52.50	52.50	52.50	52.50	110
2020-04-28	52.50	52.50	52.50	52.50	0
2020-04-27	52.50	52.50	52.50	52.50	0
2020-04-24	52.50	52.50	52.50	52.50	0
2020-04-23	52.50	52.50	52.50	52.50	0
2020-04-22	52.50	52.50	52.50	52.50	0
2020-04-21	52.50	52.50	52.50	52.50	0
2020-04-20	52.50	52.50	52.50	52.50	0
2020-04-17	52.50	52.50	52.50	52.50	0
2020-04-16	52.50	52.50	52.50	52.50	0
2020-04-15	52.50	52.50	52.50	52.50	5
2020-04-14	52.50	52.50	52.50	52.50	0
2020-04-09	52.50	52.50	52.50	52.50	300
2020-04-08	52.50	52.50	52.50	52.50	0
2020-04-07	52.50	52.50	52.50	52.50	0
2020-04-06	52.50	52.50	52.50	52.50	0
2020-04-03	52.50	52.50	52.50	52.50	0
2020-04-03	52.50	52.50	52.50	52.50	0
2020-04-02	52.50	52.50	52.50	52.50	7
2020-04-02	52.50	52.50	52.50	52.50	7
2020-04-01	52.50	52.50	52.50	52.50	0
2020-04-01	52.50	52.50	52.50	52.50	0
2020-03-31	52.50	52.50	52.50	52.50	0
2020-03-30	52.50	52.50	52.50	52.50	0
2020-03-27	52.50	52.50	52.50	52.50	300
2020-03-26	51.00	52.50	51.00	51.00	300
2020-03-25	51.00	51.00	51.00	51.00	704
2020-03-24	51.00	51.00	51.00	51.00	0
2020-03-23	51.00	51.00	51.00	51.00	0
2020-03-20	51.00	51.00	51.00	51.00	0
2020-03-19	51.00	51.00	51.00	51.00	0
2020-03-18	51.00	51.00	51.00	51.00	0
2020-03-17	61.00	61.00	60.50	61.00	5
2020-03-16	61.00	61.00	61.00	61.00	0
2020-03-13	61.50	61.50	61.00	61.50	0
2020-03-12	64.00	64.00	64.00	64.00	0
2020-03-11	64.00	64.00	64.00	64.00	0
2020-03-10	64.00	64.00	64.00	64.00	0
2020-03-09	64.00	64.00	64.00	63.50	0
2020-03-06	63.50	63.50	63.50	63.50	0
2020-03-05	63.50	63.50	63.50	63.50	0
2020-03-04	63.50	63.50	63.50	63.50	0
2020-03-03	63.50	63.50	63.50	63.50	7
2020-03-02	63.50	63.50	63.50	63.50	0
2020-02-28	64.00	64.00	63.50	64.00	10,600
2020-02-27	64.00	64.00	64.00	64.00	0
2020-02-26	64.00	64.00	64.00	64.00	0
2020-02-25	64.00	64.00	64.00	64.00	0
2020-02-24	64.00	64.00	64.00	65.00	0
2020-02-21	65.50	65.50	65.00	65.00	0
2020-02-20	65.50	65.50	65.50	65.50	0
2020-02-19	65.00	65.50	65.00	65.50	8,500
2020-02-18	64.00	64.00	64.00	64.00	6,500
2020-02-17	64.00	64.00	64.00	64.00	5
2020-02-14	64.00	64.00	64.00	64.00	0
2020-02-13	64.00	64.00	64.00	64.00	25,000
2020-02-12	64.00	64.00	64.00	64.00	0
2020-02-11	64.00	64.00	64.00	64.00	1,804
2020-02-10	64.00	64.00	64.00	64.00	0
2020-02-07	66.50	66.50	64.00	64.00	600
2020-02-06	66.50	66.50	66.50	66.50	0
2020-02-05	66.50	66.50	66.50	66.50	0
2020-02-04	66.50	66.50	66.50	66.50	7
2020-02-03	66.50	66.50	66.50	66.50	0
2020-01-31	66.50	66.50	66.50	66.50	0
2020-01-30	66.50	66.50	66.50	66.50	0
2020-01-29	66.50	66.50	66.50	66.50	0
2020-01-28	66.50	66.50	66.50	66.50	0
2020-01-27	66.50	66.50	66.50	66.50	126
2020-01-24	66.50	66.50	66.50	66.50	0
2020-01-23	67.50	67.50	65.00	66.50	24,500
2020-01-22	72.50	72.50	67.50	67.50	1,000
2020-01-21	72.50	72.50	72.50	72.50	2,500
2020-01-20	72.50	72.50	72.50	72.50	0
2020-01-17	72.50	72.50	72.50	72.50	8,000
2020-01-16	72.50	72.50	72.50	72.50	150
2020-01-15	72.50	72.50	72.50	72.50	640
2020-01-14	72.50	72.50	72.50	72.50	0
2020-01-13	72.50	72.50	72.50	72.50	0
2020-01-10	72.50	72.50	72.50	72.50	0
2020-01-09	72.50	72.50	72.50	72.50	0
2020-01-08	72.50	72.50	72.50	72.50	0
2020-01-07	72.50	72.50	72.50	72.50	6,711
2020-01-06	72.50	72.50	72.50	72.50	0
2020-01-03	69.00	72.50	69.00	72.50	50,007
2020-01-02	69.00	69.00	69.00	69.00	0
2019-12-31	69.00	69.00	69.00	69.00	0
2019-12-30	69.00	69.00	69.00	69.00	0
2019-12-27	69.00	69.00	69.00	69.00	0
2019-12-24	69.00	69.00	69.00	69.00	0
2019-12-23	69.00	69.00	69.00	69.00	0
2019-12-20	69.00	69.00	69.00	69.00	0
2019-12-19	69.00	69.00	69.00	69.00	0
2019-12-18	69.00	69.00	69.00	69.00	0
2019-12-17	69.00	69.00	69.00	69.00	53,738
2019-12-16	69.00	69.00	69.00	69.00	0
2019-12-13	70.00	70.00	69.00	69.00	291
2019-12-12	70.00	70.00	70.00	70.00	1,254
2019-12-11	70.00	70.00	70.00	70.00	0
2019-12-10	70.00	70.00	70.00	70.00	0
2019-12-09	70.00	70.00	70.00	70.00	25,000
2019-12-06	70.00	70.00	70.00	70.00	0
2019-12-05	70.00	70.00	70.00	70.00	7,369
2019-12-04	70.00	70.00	70.00	70.00	10,000
2019-12-03	70.00	70.00	70.00	70.00	0
2019-12-02	72.50	72.50	70.00	70.00	3
2019-11-29	72.50	72.50	72.50	72.50	0
2019-11-28	72.50	72.50	65.00	72.50	0
2019-11-27	72.50	72.50	72.50	72.50	0
2019-11-26	72.50	72.50	72.50	72.50	1,740
2019-11-25	72.50	72.50	72.50	72.50	748
2019-11-22	72.50	72.50	72.50	72.50	89
2019-11-21	72.50	72.50	72.50	72.50	0
2019-11-20	72.50	72.50	72.50	72.50	640
2019-11-19	72.50	72.50	72.50	72.50	0
2019-11-18	72.50	72.50	72.50	72.50	0
2019-11-15	72.50	72.50	72.50	72.50	0
2019-11-14	75.00	75.00	72.50	72.50	413
2019-11-13	75.00	75.00	75.00	75.00	0
2019-11-12	75.00	75.00	75.00	75.00	525
2019-11-11	77.50	77.50	75.00	77.50	0
2019-11-08	80.00	80.00	70.00	77.50	6,471
2019-11-07	77.50	77.50	77.50	77.50	0
2019-11-06	82.50	82.50	82.50	82.50	566
2019-11-05	77.50	82.50	77.50	82.50	10,800
2019-11-04	73.50	77.50	73.50	77.50	20,706
2019-11-01	73.50	73.50	73.50	73.50	126
2019-10-31	73.50	73.50	73.50	73.50	0
2019-10-30	73.50	73.50	73.50	73.50	0
2019-10-29	73.50	73.50	73.50	73.50	0
2019-10-28	68.50	73.50	68.50	73.50	2,333
2019-10-25	68.50	68.50	68.50	68.50	0
2019-10-24	68.50	68.50	68.50	68.50	0
2019-10-23	68.50	68.50	68.50	68.50	0
2019-10-22	68.50	68.50	68.50	68.50	0
2019-10-21	68.50	68.50	68.50	68.50	4,000
2019-10-18	68.50	68.50	68.50	68.50	0
2019-10-17	68.50	68.50	68.50	68.50	0
2019-10-16	68.50	68.50	68.50	68.50	0
2019-10-15	68.50	68.50	68.50	68.50	0
2019-10-14	68.50	68.50	68.50	68.50	0
2019-10-11	68.50	68.50	68.50	68.50	1,000
2019-10-10	68.50	68.50	68.50	68.50	0
2019-10-09	68.50	68.50	68.50	68.50	0
2019-10-08	68.50	68.50	68.50	68.50	0
2019-10-07	68.50	68.50	68.50	68.50	0
2019-10-04	68.50	68.50	68.50	68.50	0
2019-10-03	68.50	68.50	68.50	68.50	0
2019-10-02	68.50	68.50	68.50	68.50	0
2019-10-01	68.50	68.50	68.50	68.50	0
2019-09-30	68.50	68.50	68.50	68.50	0
2019-09-27	68.50	68.50	68.50	68.50	0
2019-09-26	68.50	68.50	68.50	68.50	0
2019-09-25	68.50	68.50	68.50	68.50	0
2019-09-24	68.50	68.50	68.50	68.50	0
2019-09-23	69.50	69.50	62.00	68.50	0
2019-09-20	68.50	68.50	68.50	68.50	0
2019-09-19	68.50	68.50	68.50	68.50	0
2019-09-18	68.50	68.50	68.50	68.50	6
2019-09-17	68.50	68.50	68.50	68.50	0
2019-09-16	68.50	68.50	68.50	68.50	0
2019-09-13	68.50	68.50	68.50	68.50	0
2019-09-12	68.50	68.50	68.50	68.50	0
2019-09-11	68.50	68.50	68.50	68.50	207
2019-09-10	68.50	68.50	68.50	68.50	0
2019-09-09	68.50	68.50	68.50	68.50	0
2019-09-06	68.50	68.50	68.50	68.50	0
2019-09-05	68.50	68.50	68.50	68.50	0
2019-09-04	68.50	68.50	68.50	68.50	0
2019-09-03	68.50	68.50	68.50	68.50	0
2019-09-02	68.50	68.50	68.50	68.50	6,656
2019-08-30	68.50	68.50	68.50	68.50	0
2019-08-29	68.50	68.50	68.50	68.50	0
2019-08-28	68.50	68.50	68.50	68.50	0
2019-08-27	70.00	70.00	68.50	68.50	2,919
2019-08-23	70.00	70.00	70.00	70.00	0
2019-08-22	70.00	70.00	70.00	70.00	0
2019-08-21	70.00	70.00	70.00	70.00	0
2019-08-20	70.00	70.00	70.00	70.00	0
2019-08-19	70.00	70.00	70.00	70.00	38
2019-08-16	70.00	70.00	70.00	70.00	0
2019-08-15	70.00	70.00	70.00	70.00	0
2019-08-14	70.00	70.00	70.00	70.00	0
2019-08-13	70.00	70.00	70.00	70.00	0
2019-08-12	70.00	70.00	70.00	70.00	13,320
2019-08-09	70.00	70.00	70.00	70.00	3,000
2019-08-08	70.00	70.00	70.00	70.00	0
2019-08-07	70.00	70.00	70.00	70.00	38
2019-08-06	70.00	70.00	70.00	70.00	0
2019-08-05	70.00	70.00	70.00	70.00	0
2019-08-02	70.00	70.00	70.00	70.00	0
2019-08-01	70.00	70.00	70.00	70.00	0
2019-07-31	70.00	70.00	70.00	70.00	26,596
2019-07-30	70.00	70.00	70.00	70.00	0
2019-07-29	70.00	70.00	70.00	70.00	0
2019-07-26	70.00	70.00	70.00	70.00	0
2019-07-25	70.00	70.00	70.00	70.00	0
2019-07-24	70.00	70.00	70.00	70.00	0
2019-07-23	70.00	70.00	70.00	70.00	54
2019-07-22	70.00	70.00	70.00	70.00	54
2019-07-19	70.00	70.00	70.00	70.00	0
2019-07-18	70.00	70.00	70.00	70.00	0
2019-07-17	70.00	70.00	70.00	70.00	0
2019-07-16	70.00	70.00	70.00	70.00	0
2019-07-15	70.00	70.00	70.00	70.00	0
2019-07-12	70.00	70.00	70.00	70.00	5,240
2019-07-11	70.00	70.00	70.00	70.00	0
2019-07-10	70.00	70.00	70.00	70.00	246
2019-07-09	70.00	70.00	70.00	70.00	0
2019-07-08	70.00	70.00	70.00	70.00	0
2019-07-05	70.00	70.00	70.00	70.00	0
2019-07-04	70.00	70.00	70.00	70.00	0
2019-07-03	70.00	70.00	70.00	70.00	0
2019-07-02	70.00	70.00	70.00	70.00	0
2019-07-01	70.00	70.00	70.00	70.00	0
2019-06-28	70.00	70.00	70.00	70.00	0
2019-06-27	70.00	70.00	70.00	70.00	0
2019-06-26	70.00	70.00	70.00	70.00	2,043
2019-06-25	70.00	70.00	70.00	70.00	0
2019-06-24	70.00	70.00	70.00	70.00	6,500
2019-06-21	70.00	70.00	70.00	70.00	0
2019-06-20	70.00	70.00	70.00	70.00	7,500
2019-06-19	70.00	70.00	70.00	70.00	0
2019-06-18	70.00	70.00	70.00	70.00	0
2019-06-17	70.00	70.00	70.00	70.00	0
2019-06-14	70.00	70.00	70.00	70.00	0
2019-06-13	70.00	70.00	70.00	70.00	0
2019-06-12	70.00	70.00	70.00	70.00	0
2019-06-11	70.00	70.00	70.00	70.00	0
2019-06-10	70.00	70.00	70.00	70.00	0
2019-06-07	70.00	70.00	70.00	70.00	0
2019-06-06	70.00	70.00	70.00	70.00	0
2019-06-05	70.00	70.00	70.00	70.00	140
2019-06-04	70.00	70.00	70.00	70.00	0
2019-06-03	70.00	70.00	70.00	70.00	0
2019-05-31	70.00	70.00	70.00	70.00	0
2019-05-30	70.00	70.00	70.00	70.00	0
2019-05-29	70.00	70.00	70.00	70.00	0
2019-05-28	70.00	70.00	70.00	70.00	0
2019-05-24	70.00	70.00	70.00	70.00	98
2019-05-23	71.50	71.50	65.00	70.00	0
2019-05-22	70.00	70.00	70.00	70.00	133
2019-05-21	70.00	70.00	70.00	70.00	58
2019-05-20	70.00	70.00	70.00	70.00	0
2019-05-17	70.00	70.00	70.00	70.00	389
2019-05-16	70.00	70.00	70.00	70.00	0
2019-05-15	70.00	70.00	70.00	70.00	0
2019-05-14	70.00	70.00	70.00	70.00	0
2019-05-13	70.00	70.00	70.00	70.00	0
2019-05-10	70.00	70.00	70.00	70.00	0
2019-05-09	70.00	70.00	70.00	70.00	8,000
2019-05-08	67.50	70.00	67.50	70.00	6,500
2019-05-07	67.50	67.50	67.50	67.50	0
2019-05-03	67.50	67.50	67.50	67.50	12,640
2019-05-02	67.50	67.50	67.50	67.50	300
2019-05-01	67.50	67.50	67.50	67.50	246
2019-04-30	67.50	67.50	67.50	67.50	2,900
2019-04-29	67.50	67.50	67.50	67.50	0
2019-04-26	67.50	67.50	67.50	67.50	0
2019-04-25	67.50	67.50	67.50	67.50	1,185
2019-04-24	67.50	67.50	67.50	67.50	0

Share	Price	Change
Filtronic (FTC)	47.80	44.85%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Kazera Global (KZG)	0.75	15.38%

Share	Price	Change
Indus Gas (INDI)	21.00	-57.58%
Ironveld (IRON)	0.0665	-30%
Trellus Health. (TRLS)	1.90	-15.56%
Oriole (ORR)	0.30	-11.76%
Srt Marine Sys. (SRT)	21.50	-10.42%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	477,438,198
88 Energy (88E)	0.1675	469,504,056
Tower Resources (TRP)	0.0215	409,931,400
Baron Oil (BOIL)	0.065	234,977,739
Lloyds (LLOY)	51.72	181,050,233