Empresaria Group Share History

Empresaria Group Share Price history. The following table shows end-of-day data EMR historical share prices for Empresaria Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	38.00	38.00	38.00	38.00	0
2024-04-24	38.00	38.00	38.00	38.00	1,231
2024-04-23	37.50	38.00	37.50	38.00	0
2024-04-22	36.50	37.50	36.50	37.50	10,000
2024-04-19	35.50	36.50	35.50	36.50	208,884
2024-04-18	35.50	35.50	35.50	35.50	0
2024-04-17	35.50	35.50	35.50	35.50	5,000
2024-04-16	35.50	35.50	35.50	35.50	1,632
2024-04-15	35.50	35.50	35.50	35.50	0
2024-04-12	35.50	35.50	35.50	35.50	56,216
2024-04-11	35.50	35.50	35.50	35.50	120,000
2024-04-10	35.50	35.50	35.50	35.50	30,048
2024-04-09	35.50	35.50	35.50	35.50	12,154
2024-04-08	35.50	36.00	36.00	36.00	4,207
2024-04-05	36.50	36.50	35.50	35.50	58,943
2024-04-04	36.50	36.50	36.50	36.50	2
2024-04-03	36.50	36.50	35.00	36.50	1,307
2024-04-02	36.50	36.50	36.50	36.50	3,286
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	36.50	36.50	36.50	53,407
2024-03-27	36.50	38.00	36.50	36.50	34,024
2024-03-26	36.50	36.50	36.50	36.50	702
2024-03-25	36.50	36.50	36.50	36.50	7,987
2024-03-22	36.50	36.50	36.50	36.50	3,285
2024-03-21	36.50	37.00	36.50	36.50	15,763
2024-03-20	36.50	36.50	36.50	36.50	718
2024-03-19	36.50	37.00	36.50	36.50	12,142
2024-03-18	36.50	36.50	36.50	36.50	3,944
2024-03-15	36.50	36.50	36.50	36.50	3,203
2024-03-14	36.50	36.50	36.50	36.50	0
2024-03-13	36.50	36.50	36.50	36.50	0
2024-03-12	36.50	36.50	36.50	36.50	0
2024-03-11	36.50	36.50	36.50	36.50	98,534
2024-03-08	36.50	36.50	36.50	36.50	500
2024-03-07	36.50	36.50	36.50	36.50	19,450
2024-03-06	36.50	36.50	36.50	36.50	0
2024-03-05	36.50	36.50	36.50	36.50	5,000
2024-03-04	36.50	37.00	36.50	37.00	72,270
2024-03-01	36.50	36.50	36.50	36.50	15,000
2024-02-29	36.50	36.50	36.50	36.50	0
2024-02-28	36.50	36.50	36.50	36.50	0
2024-02-27	36.50	36.50	36.50	36.50	100
2024-02-26	36.50	36.50	36.50	36.50	0
2024-02-23	36.50	36.50	36.50	36.50	5,689
2024-02-22	37.00	37.00	36.50	36.50	20,554
2024-02-21	36.50	36.50	36.50	36.50	57
2024-02-20	36.50	36.50	36.50	36.50	0
2024-02-19	36.50	36.50	36.50	36.50	7,921
2024-02-16	36.50	37.00	36.50	36.50	6,606
2024-02-15	36.00	37.00	36.00	37.00	24,715
2024-02-14	36.00	36.00	36.00	36.00	110,471
2024-02-13	36.00	36.00	36.00	36.00	10,228
2024-02-12	34.50	36.00	34.50	36.00	8,430
2024-02-09	34.50	34.50	34.50	34.50	5,000
2024-02-08	34.50	35.00	34.50	34.50	20,707
2024-02-07	34.50	34.50	34.50	34.50	0
2024-02-06	34.50	34.50	34.50	34.50	25,623
2024-02-05	34.50	34.50	34.50	34.50	6,000
2024-02-02	34.50	34.50	34.50	34.50	0
2024-02-01	34.50	34.50	34.50	34.50	2,812
2024-01-31	34.00	36.00	34.00	36.00	13,228
2024-01-30	34.00	35.50	34.00	35.50	0
2024-01-29	34.00	35.50	34.00	35.50	2,039
2024-01-26	34.00	35.50	34.00	35.50	13,942
2024-01-25	34.00	35.50	34.00	35.50	35,295
2024-01-24	34.00	35.50	34.00	35.50	8,050
2024-01-23	34.00	35.50	34.00	35.50	2
2024-01-22	34.00	34.00	34.00	34.00	18,226
2024-01-19	34.00	35.50	34.00	35.50	38,268
2024-01-18	34.00	34.00	33.00	34.00	48
2024-01-17	34.00	34.00	34.00	34.00	2
2024-01-16	34.00	34.00	34.00	34.00	4,000
2024-01-15	34.00	34.00	34.00	34.00	2,080
2024-01-12	34.00	34.00	34.00	34.00	7,698
2024-01-11	34.00	34.00	34.00	34.00	0
2024-01-10	34.00	34.00	34.00	34.00	2,000
2024-01-09	34.00	34.00	34.00	34.00	600
2024-01-08	34.00	34.00	33.40	34.00	97,439
2024-01-05	34.00	34.00	34.00	34.00	10,000
2024-01-04	34.00	34.00	34.00	34.00	25,283
2024-01-03	34.00	34.00	34.00	34.00	17,237
2024-01-02	34.00	34.00	34.00	34.00	6,180
2024-01-01	34.00	34.00	34.00	34.00	0
2023-12-29	34.40	34.40	34.00	34.00	38,240
2023-12-28	34.00	34.40	34.40	34.40	10,000
2023-12-27	34.00	34.00	33.60	34.00	11,352
2023-12-26	34.00	34.00	34.00	34.00	0
2023-12-25	34.00	34.00	34.00	34.00	0
2023-12-22	34.00	34.00	34.00	34.00	0
2023-12-21	34.00	34.00	34.00	34.00	0
2023-12-20	34.00	34.00	34.00	34.00	1,315
2023-12-19	34.00	34.40	34.00	34.00	10,000
2023-12-18	34.00	34.00	34.00	34.00	98,392
2023-12-15	34.00	34.40	34.00	34.00	18,090
2023-12-14	34.00	34.80	34.00	34.00	18,697
2023-12-13	34.00	34.00	34.00	34.00	0
2023-12-12	34.00	34.00	32.40	34.00	4,693
2023-12-11	34.00	34.00	34.00	34.00	22,000
2023-12-08	34.00	34.00	34.00	34.00	16,611
2023-12-07	34.00	34.00	34.00	34.00	0
2023-12-06	34.00	34.00	34.00	34.00	25,000
2023-12-05	34.00	34.00	34.00	34.00	0
2023-12-04	33.50	34.00	33.50	34.00	27,919
2023-12-01	33.50	33.50	33.50	33.50	0
2023-11-30	33.50	33.50	33.50	33.50	2,273
2023-11-29	33.50	33.50	33.50	33.50	1,312
2023-11-28	33.50	33.50	33.50	33.50	12,408
2023-11-27	33.00	33.50	33.00	33.50	32,510
2023-11-24	32.50	33.50	32.50	33.00	1,258,248
2023-11-23	32.00	32.00	32.00	32.00	515
2023-11-22	31.50	33.00	33.00	33.00	35,000
2023-11-21	32.50	33.50	31.50	31.50	367,658
2023-11-20	40.00	40.00	40.00	40.00	2,000
2023-11-17	40.00	40.00	40.00	40.00	0
2023-11-16	40.00	40.00	40.00	40.00	0
2023-11-15	40.00	40.00	40.00	40.00	113
2023-11-14	40.00	40.00	40.00	40.00	0
2023-11-13	40.00	40.00	40.00	40.00	19
2023-11-10	40.00	40.00	40.00	40.00	5,000
2023-11-09	40.00	40.00	40.00	40.00	1,105
2023-11-08	40.00	40.00	40.00	40.00	1,246
2023-11-07	40.00	40.00	40.00	40.00	50,000
2023-11-06	40.00	40.00	40.00	40.00	0
2023-11-03	40.00	40.00	40.00	40.00	0
2023-11-02	40.00	40.00	40.00	40.00	0
2023-11-01	40.00	40.00	40.00	40.00	7,015
2023-10-31	40.00	40.00	40.00	40.00	0
2023-10-30	40.00	40.00	40.00	40.00	1,489
2023-10-27	40.00	40.00	40.00	40.00	100,000
2023-10-26	40.00	40.00	40.00	40.00	201,700
2023-10-25	40.00	40.00	40.00	40.00	0
2023-10-24	40.00	40.00	40.00	40.00	6,060
2023-10-23	40.00	40.00	40.00	40.00	6,283
2023-10-20	40.00	40.00	40.00	40.00	12,000
2023-10-19	40.00	40.00	40.00	40.00	8,933
2023-10-18	40.50	40.50	40.00	40.00	1,524
2023-10-17	40.50	40.50	40.50	40.50	9
2023-10-16	40.50	40.50	40.50	40.50	179,015
2023-10-13	40.50	40.50	40.50	40.50	71,773
2023-10-12	40.50	40.50	40.50	40.50	0
2023-10-11	40.50	40.50	40.50	40.50	938
2023-10-10	40.50	40.50	40.50	40.50	0
2023-10-09	40.50	40.50	40.50	40.50	0
2023-10-06	40.50	40.50	40.50	40.50	0
2023-10-05	40.50	40.50	39.00	40.50	4,799
2023-10-04	40.50	40.50	40.50	40.50	50,000
2023-10-03	40.50	40.50	40.50	40.50	79,385
2023-10-02	40.50	40.50	40.50	40.50	765
2023-09-29	40.50	40.50	40.50	40.50	18,600
2023-09-28	40.50	40.50	40.50	40.50	0
2023-09-27	40.50	40.50	40.50	40.50	50,941
2023-09-26	40.50	40.50	40.50	40.50	26,649
2023-09-25	40.50	40.50	40.50	40.50	0
2023-09-22	40.50	40.50	40.50	40.50	0
2023-09-21	40.50	40.50	40.50	40.50	13,750
2023-09-20	40.50	40.50	40.50	40.50	0
2023-09-19	40.50	40.50	40.50	40.50	3,063
2023-09-18	40.50	40.50	40.50	40.50	5,000
2023-09-15	40.50	40.50	40.50	40.50	30,651
2023-09-14	40.50	40.50	40.50	40.50	0
2023-09-13	40.50	40.50	40.50	40.50	27,849
2023-09-12	40.50	40.50	40.50	40.50	1,223
2023-09-11	40.50	40.50	40.50	40.50	17,000
2023-09-08	40.50	40.50	40.50	40.50	350
2023-09-07	40.50	40.50	40.50	40.50	17,847
2023-09-06	40.50	40.50	40.50	40.50	30,769
2023-09-05	40.50	40.50	40.50	40.50	40,470
2023-09-04	40.50	40.50	40.50	40.50	42
2023-09-01	40.50	40.50	40.50	40.50	0
2023-08-31	40.50	40.50	40.50	40.50	0
2023-08-30	40.50	40.50	40.50	40.50	36,396
2023-08-29	40.50	40.50	37.00	40.50	335,000
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	5,000
2023-08-24	40.50	40.50	40.50	40.50	49
2023-08-23	40.50	40.50	40.50	40.50	12
2023-08-22	40.50	40.50	40.50	40.50	26,282
2023-08-21	40.50	40.50	40.50	40.50	5,499
2023-08-18	40.50	40.50	40.50	40.50	29,066
2023-08-17	40.50	40.50	40.50	40.50	56
2023-08-16	40.50	40.50	40.50	40.50	0
2023-08-15	40.50	40.50	40.50	40.50	3,901
2023-08-14	39.50	39.50	39.50	39.50	0
2023-08-11	39.50	39.50	39.50	39.50	3,896
2023-08-10	38.50	39.50	38.50	39.50	35,614
2023-08-09	38.50	38.50	38.50	38.50	7,587
2023-08-08	38.50	38.50	38.50	38.50	0
2023-08-07	38.50	38.50	38.50	38.50	9,252
2023-08-04	38.50	38.50	38.50	38.50	0
2023-08-03	38.50	38.50	38.50	38.50	2,197
2023-08-02	38.50	38.50	38.50	38.50	0
2023-08-01	38.50	38.50	38.50	38.50	219
2023-07-31	38.50	38.50	38.50	38.50	20
2023-07-28	38.50	38.50	38.50	38.50	650
2023-07-27	38.00	38.50	37.50	38.50	55,141
2023-07-26	52.00	52.00	52.00	52.00	0
2023-07-25	52.00	52.00	52.00	52.00	0
2023-07-24	51.50	52.00	51.00	51.00	19,453
2023-07-21	52.00	52.00	52.00	52.00	0
2023-07-20	52.00	52.00	52.00	52.00	9,000
2023-07-19	52.00	52.00	52.00	52.00	0
2023-07-18	52.00	52.00	52.00	52.00	1,784
2023-07-17	52.50	52.50	50.00	50.00	60,327
2023-07-14	52.50	52.50	52.50	52.50	91,334
2023-07-13	52.50	52.50	52.50	52.50	0
2023-07-12	52.50	52.50	52.50	52.50	5,320
2023-07-11	52.50	52.50	52.50	52.50	65
2023-07-10	52.50	52.50	52.50	52.50	0
2023-07-07	52.50	52.50	52.50	52.50	0
2023-07-06	52.50	52.50	52.50	52.50	19
2023-07-05	52.50	52.50	52.50	52.50	11,970
2023-07-04	52.50	52.50	52.50	52.50	0
2023-07-03	52.50	52.50	52.50	52.50	15,025
2023-06-30	52.50	52.50	52.50	52.50	3,000
2023-06-29	52.50	52.50	52.50	52.50	2,798
2023-06-28	52.50	52.50	52.50	52.50	6,000
2023-06-27	52.50	52.50	52.50	52.50	3,931
2023-06-26	52.50	52.50	52.50	52.50	3,004
2023-06-23	52.50	52.50	52.50	52.50	2,913
2023-06-22	52.50	52.50	52.50	52.50	5,836
2023-06-21	52.50	52.50	52.50	52.50	0
2023-06-20	52.50	52.50	52.50	52.50	3,610
2023-06-19	52.50	52.50	52.50	52.50	1,798
2023-06-16	49.80	52.50	49.80	52.50	3,109
2023-06-15	52.00	52.00	52.00	52.00	4,287
2023-06-14	52.00	52.00	52.00	52.00	1,885
2023-06-13	52.00	52.00	52.00	52.00	1,098
2023-06-12	52.00	52.00	52.00	52.00	6,511
2023-06-09	52.50	52.50	52.00	52.00	0
2023-06-08	52.50	52.50	52.50	52.50	0
2023-06-07	52.00	52.50	52.00	52.50	8,683
2023-06-06	51.00	52.25	51.00	52.00	10,586
2023-06-05	51.00	51.00	51.00	51.00	39,160
2023-06-02	51.00	51.00	51.00	51.00	2,590
2023-06-01	49.00	49.00	49.00	51.00	8,922
2023-05-31	50.50	51.00	49.00	51.00	110,693
2023-05-30	51.50	51.50	50.50	50.50	9,622
2023-05-29	51.50	51.50	51.50	51.50	0
2023-05-26	51.50	51.50	51.50	51.50	21,979
2023-05-25	51.50	51.50	51.50	51.50	90,151
2023-05-24	53.00	53.00	53.00	53.00	3,500
2023-05-23	56.00	55.00	51.50	55.00	133,190
2023-05-22	61.50	61.50	61.50	61.50	3,075
2023-05-19	61.50	61.50	61.50	61.50	34,053
2023-05-18	61.50	61.50	61.50	61.50	0
2023-05-17	61.50	61.50	61.50	61.50	9,474
2023-05-16	61.50	61.50	61.50	61.50	12,402
2023-05-15	62.50	62.50	61.50	61.50	21,932
2023-05-12	62.50	62.50	62.50	62.50	389
2023-05-11	62.50	62.50	62.50	62.50	0
2023-05-10	62.50	62.50	62.50	62.50	0
2023-05-09	62.50	62.50	62.50	62.50	0
2023-05-08	62.50	62.50	62.50	62.50	0
2023-05-05	62.50	62.50	62.50	62.50	0
2023-05-04	62.50	62.50	62.50	62.50	0
2023-05-03	62.50	62.50	62.50	62.50	0
2023-05-02	63.00	63.00	62.50	62.50	152,311
2023-05-01	63.00	63.00	63.00	63.00	0
2023-04-28	63.00	63.00	63.00	63.00	4,210
2023-04-27	63.00	62.00	62.00	63.00	138
2023-04-26	63.00	63.00	63.00	63.00	5,928
2023-04-25	63.00	63.00	63.00	63.00	792
2023-04-24	63.00	63.50	63.50	63.00	7,005
2023-04-21	63.00	63.00	63.00	63.00	25,330
2023-04-20	63.00	63.00	63.00	63.00	0
2023-04-19	63.00	63.00	63.00	63.00	0
2023-04-18	63.00	63.00	63.00	63.00	7,225
2023-04-17	63.00	64.00	64.00	64.00	2,948
2023-04-14	63.00	63.00	63.00	63.00	198
2023-04-13	63.00	64.50	64.50	64.50	21,754
2023-04-12	63.00	63.00	63.00	63.00	11,000
2023-04-11	63.00	63.00	63.00	63.00	2,000
2023-04-10	63.00	63.00	63.00	63.00	0
2023-04-07	63.00	63.00	63.00	63.00	0
2023-04-06	63.00	63.00	63.00	63.00	10,000
2023-04-05	64.00	64.00	63.00	63.00	17,876
2023-04-04	64.00	64.00	64.00	64.00	2,681
2023-04-03	64.00	64.00	64.00	64.00	14,232
2023-03-31	64.00	64.00	64.00	64.00	11,719
2023-03-30	64.00	64.00	64.00	64.00	797
2023-03-29	64.00	64.00	64.00	64.00	22,337
2023-03-28	64.00	64.00	64.00	64.00	21,549
2023-03-27	63.50	63.50	63.50	63.50	16,856
2023-03-24	63.50	63.50	63.50	63.50	26,137
2023-03-23	63.50	63.50	63.50	63.50	5,000
2023-03-22	63.50	63.50	63.50	63.50	29,650
2023-03-21	63.50	63.50	63.50	63.50	50
2023-03-20	63.50	63.50	63.50	63.50	0
2023-03-17	63.50	63.50	63.50	63.50	9,011
2023-03-16	63.50	63.50	63.50	63.50	0
2023-03-15	63.50	63.50	63.50	63.50	5,345
2023-03-14	63.50	63.50	63.50	63.50	0
2023-03-13	64.00	64.00	63.50	63.50	6,000
2023-03-10	64.00	64.00	64.00	64.00	0
2023-03-09	64.00	64.00	64.00	64.00	15,786
2023-03-08	64.00	64.00	64.00	64.00	25,273
2023-03-07	64.00	64.00	64.00	64.00	0
2023-03-06	64.00	64.00	64.00	64.00	0
2023-03-03	64.00	64.00	64.00	64.00	3,228
2023-03-02	64.50	64.50	64.00	64.00	9,597
2023-03-01	64.50	64.50	64.00	64.50	12,258
2023-02-28	64.50	64.50	64.50	64.50	6,127
2023-02-27	64.50	64.50	64.50	64.50	1,938
2023-02-24	64.50	64.50	64.50	64.50	789
2023-02-23	64.50	64.50	64.50	64.50	17,506
2023-02-22	64.50	64.50	64.50	64.50	0
2023-02-21	64.50	64.50	64.50	64.50	9,110
2023-02-20	64.50	64.50	64.50	64.50	32,803
2023-02-17	64.50	64.50	64.50	64.50	57,500
2023-02-16	64.50	64.50	64.50	64.50	4,000
2023-02-15	64.50	64.50	64.50	64.50	5,007
2023-02-14	64.50	64.50	64.50	64.50	12
2023-02-13	64.50	64.50	64.50	64.50	2,953
2023-02-10	64.50	64.50	64.50	64.50	0
2023-02-09	64.50	64.50	64.50	64.50	9,074
2023-02-08	64.50	64.50	64.50	64.50	26,343
2023-02-07	64.50	64.50	64.50	64.50	6,000
2023-02-06	64.50	64.50	64.00	64.50	45,984
2023-02-03	65.00	65.00	64.50	64.50	7,895
2023-02-02	63.50	66.50	63.50	65.00	40,500
2023-02-01	63.50	63.50	63.50	63.50	49,861
2023-01-31	63.50	63.50	63.50	63.50	5,068
2023-01-30	63.50	63.50	63.50	63.50	7,809
2023-01-27	63.50	63.50	63.50	63.50	0
2023-01-26	59.50	63.50	59.50	63.50	42,306
2023-01-25	56.50	59.00	56.50	59.00	41,610
2023-01-24	56.50	56.50	56.50	56.50	1,000
2023-01-23	55.50	56.50	55.50	56.50	39,607
2023-01-20	55.50	55.50	55.50	55.50	15,895
2023-01-19	55.50	55.50	55.50	55.50	6,228
2023-01-18	55.50	55.50	55.50	55.50	17,549
2023-01-17	55.50	55.50	55.50	55.50	34,359
2023-01-16	55.50	55.50	55.50	55.50	7,500
2023-01-13	55.50	55.50	55.50	55.50	11,496
2023-01-12	55.50	55.50	55.50	55.50	14,545
2023-01-11	55.50	55.50	55.50	55.50	13,159
2023-01-10	55.50	55.50	55.50	55.50	7,186
2023-01-09	55.25	55.50	55.25	55.50	6,989
2023-01-06	54.50	55.25	54.50	55.25	58,254
2023-01-05	54.50	54.50	54.50	54.50	0
2023-01-04	54.50	54.50	54.50	54.50	2
2023-01-03	54.50	54.50	54.50	54.50	0
2023-01-02	54.50	54.50	54.50	54.50	0
2022-12-30	55.00	55.00	54.50	54.50	10,000
2022-12-29	55.00	55.00	55.00	55.00	9,398
2022-12-28	55.00	55.00	55.00	55.00	0
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	0
2022-12-22	55.00	55.00	55.00	55.00	0
2022-12-21	55.00	55.00	55.00	55.00	31,982
2022-12-20	55.00	55.00	54.50	55.00	0
2022-12-19	55.00	55.00	55.00	55.00	5,000
2022-12-16	55.00	55.00	55.00	55.00	0
2022-12-15	55.00	55.00	55.00	55.00	4,518
2022-12-14	55.00	55.00	55.00	55.00	15,000
2022-12-13	55.00	55.00	55.00	55.00	27,116
2022-12-12	55.00	55.00	55.00	55.00	2,172
2022-12-09	55.00	55.00	55.00	55.00	26,218
2022-12-08	55.00	55.00	55.00	55.00	1,197
2022-12-07	55.00	55.00	55.00	55.00	3,775
2022-12-06	55.00	55.00	55.00	55.00	13,622
2022-12-05	55.00	55.00	55.00	55.00	2
2022-12-02	55.00	55.00	55.00	55.00	3,335
2022-12-01	55.00	55.00	55.00	55.00	10,000
2022-11-30	55.50	55.50	55.00	55.00	17,335
2022-11-29	55.50	55.50	55.50	55.50	0
2022-11-28	56.00	56.00	56.00	56.00	0
2022-11-25	56.00	56.00	56.00	56.00	1,863
2022-11-24	56.50	56.50	56.00	56.00	20,935
2022-11-23	56.50	56.50	56.50	56.50	1,728
2022-11-22	56.50	56.50	56.50	56.50	4,833
2022-11-21	57.50	57.50	56.50	56.50	43,975
2022-11-18	57.50	57.50	57.50	57.50	2,821
2022-11-17	57.50	57.50	57.50	57.50	1,912
2022-11-16	57.50	57.50	57.50	57.50	3,920
2022-11-15	57.50	57.50	57.50	57.50	5,897
2022-11-14	57.50	57.50	57.50	57.50	13,691
2022-11-11	54.50	57.50	54.50	57.50	70,998
2022-11-10	54.50	54.50	54.50	54.50	7,003
2022-11-09	54.50	55.00	54.50	54.50	261
2022-11-08	54.50	54.50	54.50	54.50	63,506
2022-11-07	53.50	54.50	53.50	54.50	10,000
2022-11-04	54.50	54.50	54.50	54.50	9,294
2022-11-03	54.50	54.50	54.50	54.50	23,788
2022-11-02	54.50	54.50	54.50	54.50	1,694
2022-11-01	54.50	54.50	54.50	54.50	11,104
2022-10-31	54.50	54.50	54.50	54.50	0
2022-10-28	54.50	54.50	54.50	54.50	2,584
2022-10-27	54.00	54.50	54.00	54.50	21,250
2022-10-26	54.00	54.00	54.00	54.00	5,008
2022-10-25	54.00	54.00	54.00	54.00	0
2022-10-24	54.00	54.00	54.00	54.00	6,609
2022-10-21	53.50	54.00	53.50	54.00	80,000
2022-10-20	53.50	53.50	53.50	53.50	0
2022-10-19	53.50	53.50	53.50	53.50	0
2022-10-18	53.50	53.50	53.50	53.50	0
2022-10-17	53.50	53.50	53.50	53.50	365
2022-10-14	51.50	53.50	51.50	53.50	25,791
2022-10-13	51.00	52.00	51.50	51.50	21,300
2022-10-12	51.00	51.00	51.00	51.00	0
2022-10-11	51.00	51.00	51.00	51.00	0
2022-10-10	51.00	51.00	51.00	51.00	10,000
2022-10-07	51.00	51.00	51.00	51.00	0
2022-10-06	50.50	51.00	50.50	51.00	50,390
2022-10-05	50.50	50.50	50.50	50.50	2
2022-10-04	50.50	50.50	50.50	50.50	0
2022-10-03	50.50	50.50	50.50	50.50	38,177
2022-09-30	51.00	51.00	50.50	50.50	7,074
2022-09-29	52.50	52.50	51.00	51.00	19,798
2022-09-28	52.50	52.50	52.50	52.50	12,335
2022-09-27	54.50	54.50	52.50	52.50	2,000
2022-09-26	58.50	58.50	54.50	54.50	23,473
2022-09-23	58.50	58.50	57.00	58.50	0
2022-09-22	58.50	58.50	58.50	58.50	0
2022-09-21	59.00	59.00	58.50	58.50	3,000
2022-09-20	59.00	59.00	59.00	59.00	0
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	59.00	59.00	59.00	59.00	0
2022-09-15	59.00	59.00	59.00	59.00	1,475
2022-09-14	59.00	59.00	59.00	59.00	0
2022-09-13	59.00	59.00	59.00	59.00	5,000
2022-09-12	59.00	59.00	59.00	59.00	5,662
2022-09-09	59.00	59.00	59.00	59.00	25,973
2022-09-08	61.00	61.00	59.00	59.00	17,120
2022-09-07	61.00	61.00	61.00	61.00	1,854
2022-09-06	61.00	61.00	61.00	61.00	0
2022-09-05	61.00	61.00	61.00	61.00	2
2022-09-02	61.00	61.00	61.00	61.00	0
2022-09-01	61.00	61.00	61.00	61.00	5,700
2022-08-31	61.00	61.00	61.00	61.00	0
2022-08-30	61.00	61.00	61.00	61.00	2,039
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	61.00	61.00	61.00	61.00	3,466
2022-08-25	61.00	61.00	61.00	61.00	5,000
2022-08-24	63.00	63.00	61.00	61.00	21,154
2022-08-23	63.00	63.00	63.00	63.00	0
2022-08-22	63.00	63.00	63.00	63.00	0
2022-08-19	63.00	63.00	63.00	63.00	0
2022-08-18	63.00	63.00	63.00	63.00	0
2022-08-17	63.00	63.00	63.00	63.00	4,268
2022-08-16	63.00	63.00	63.00	63.00	0
2022-08-15	63.00	63.00	63.00	63.00	31,531
2022-08-12	61.50	63.00	61.50	63.00	35,475
2022-08-11	61.50	61.50	61.50	61.50	27,512
2022-08-10	60.50	60.50	60.50	60.50	10,202
2022-08-09	60.00	60.50	60.00	60.50	24,002
2022-08-08	60.00	60.00	60.00	60.00	14,000
2022-08-05	60.00	60.00	60.00	60.00	15,266
2022-08-04	60.00	60.00	60.00	60.00	159,138
2022-08-03	60.00	60.00	60.00	60.00	4,000
2022-08-02	60.00	60.00	60.00	60.00	500
2022-08-01	60.00	60.00	58.00	60.00	0
2022-07-29	61.50	61.50	60.00	60.00	3,250
2022-07-28	61.50	61.50	61.50	61.50	6,263
2022-07-27	61.00	61.00	61.00	61.00	2
2022-07-26	61.00	61.00	61.00	61.00	4,117
2022-07-25	61.00	61.00	61.00	61.00	22,569
2022-07-22	61.00	61.00	61.00	61.00	255
2022-07-21	61.00	61.00	61.00	61.00	0
2022-07-20	61.00	61.00	61.00	61.00	3
2022-07-19	61.00	61.00	61.00	61.00	7,500
2022-07-18	61.00	61.00	61.00	61.00	1
2022-07-15	61.50	61.50	61.00	61.00	3,696
2022-07-14	61.50	61.50	61.50	61.50	1,915
2022-07-13	61.50	61.50	61.50	61.50	5
2022-07-12	61.50	61.50	61.50	61.50	0
2022-07-11	61.50	61.50	61.50	61.50	57,429
2022-07-08	61.50	61.50	61.50	61.50	4,001
2022-07-07	61.50	61.50	61.50	61.50	6
2022-07-06	63.00	63.00	61.50	61.50	9,530
2022-07-05	64.50	64.50	63.00	63.00	3,000
2022-07-04	64.50	64.50	64.50	64.50	0
2022-07-01	64.50	64.50	64.50	64.50	0
2022-06-30	67.50	67.50	64.50	64.50	8,217
2022-06-29	66.50	66.50	66.00	66.00	2,500
2022-06-28	66.50	66.50	66.50	66.50	30
2022-06-27	66.50	66.50	66.50	66.50	0
2022-06-24	66.50	66.50	66.50	66.50	10,000
2022-06-23	66.50	66.50	66.50	66.50	0
2022-06-22	66.50	66.50	66.50	66.50	0
2022-06-21	66.50	64.50	64.50	66.50	389
2022-06-20	66.50	66.50	66.50	66.50	1,937
2022-06-17	66.50	66.50	66.50	66.50	3,525
2022-06-16	67.50	67.50	66.50	66.50	2,066
2022-06-15	68.00	68.00	67.50	67.50	0
2022-06-14	68.50	68.50	68.00	68.00	8,083
2022-06-13	68.50	68.50	68.50	68.50	23,559
2022-06-10	68.50	69.00	68.50	68.50	15,378
2022-06-09	68.00	68.50	68.00	68.50	13,030
2022-06-08	68.00	68.00	68.00	68.00	2,536
2022-06-07	66.00	68.00	66.00	68.00	48,108
2022-06-06	65.50	66.00	65.50	66.00	72,906
2022-06-03	65.50	65.50	65.50	65.50	0
2022-06-02	65.50	65.50	65.50	65.50	0
2022-06-01	65.50	65.50	65.50	65.50	0
2022-05-31	65.50	65.50	65.50	65.50	0
2022-05-30	65.50	65.50	65.50	65.50	5,000
2022-05-27	67.00	67.00	65.50	65.50	8,501
2022-05-26	68.50	68.50	67.00	67.00	20,802
2022-05-25	68.50	68.50	68.50	68.50	0
2022-05-24	68.50	68.50	68.50	68.50	0
2022-05-23	68.50	68.50	68.50	68.50	0
2022-05-20	68.50	68.50	68.50	68.50	4,000
2022-05-19	68.50	68.50	68.50	68.50	3,500
2022-05-18	68.50	68.50	68.50	68.50	0
2022-05-17	69.00	69.00	68.50	68.50	20,000
2022-05-16	69.00	69.00	69.00	69.00	16,868
2022-05-13	69.00	69.00	69.00	69.00	0
2022-05-12	71.00	71.00	69.00	69.00	11,422
2022-05-11	69.00	69.00	69.00	69.00	5,497
2022-05-10	71.00	71.00	69.00	69.00	10,971
2022-05-09	71.00	71.00	71.00	71.00	5,200
2022-05-06	71.50	71.50	71.00	71.00	5,317
2022-05-05	71.50	71.50	71.50	71.50	2,974
2022-05-04	71.50	71.50	71.50	71.50	5,000
2022-05-03	71.50	71.50	71.50	71.50	3,021
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	71.50	71.50	71.50	71.50	2,284
2022-04-28	72.50	72.50	71.50	71.50	4,122
2022-04-27	73.50	73.50	72.50	72.50	4,720
2022-04-26	73.50	73.50	73.50	73.50	1,835
2022-04-25	73.50	73.50	73.50	73.50	7,238
2022-04-22	73.50	73.50	73.50	73.50	17,695
2022-04-21	76.00	76.00	73.50	73.50	22,994
2022-04-20	76.00	76.00	76.00	76.00	22,500
2022-04-19	76.00	76.00	76.00	76.00	91,643
2022-04-18	76.00	76.00	76.00	76.00	0
2022-04-15	76.00	76.00	76.00	76.00	0
2022-04-14	76.50	76.50	76.00	76.00	18,053
2022-04-13	76.00	76.50	76.00	76.50	2,506
2022-04-12	76.00	76.00	76.00	76.00	2,500
2022-04-11	76.00	76.00	76.00	76.00	4,023
2022-04-08	76.00	76.00	76.00	76.00	0
2022-04-07	77.00	77.00	76.00	76.00	53,039
2022-04-06	77.00	77.00	77.00	77.00	10,000
2022-04-05	77.50	77.50	77.00	77.00	2,997
2022-04-04	77.50	77.50	77.50	77.50	85,006
2022-04-01	77.50	77.50	77.50	77.50	21,500
2022-03-31	77.50	77.50	77.50	77.50	16,441
2022-03-30	77.50	77.50	77.50	77.50	13,992
2022-03-29	77.50	77.50	77.50	77.50	0
2022-03-28	77.50	77.50	77.50	77.50	3,004
2022-03-25	77.50	77.50	77.50	77.50	0
2022-03-24	77.50	77.50	76.00	77.50	8,867
2022-03-23	77.50	77.50	77.50	77.50	11,000
2022-03-22	77.50	77.50	77.50	77.50	5,000
2022-03-21	81.50	81.50	77.50	77.50	105,445
2022-03-18	81.50	81.50	81.50	81.50	0
2022-03-17	82.00	82.00	81.50	81.50	121,566
2022-03-16	79.00	80.50	79.00	80.50	20,923
2022-03-15	79.00	79.00	79.00	79.00	6,808
2022-03-14	79.00	79.00	79.00	79.00	5,000
2022-03-11	79.00	79.00	79.00	79.00	10,000
2022-03-10	79.00	79.00	79.00	79.00	0
2022-03-09	79.00	79.00	79.00	79.00	8,303
2022-03-08	79.50	79.50	79.00	79.00	54,271
2022-03-07	81.00	81.00	81.00	81.00	5,000
2022-03-04	81.00	81.00	81.00	81.00	38,716
2022-03-03	81.50	81.50	80.00	81.00	137,450
2022-03-02	81.00	81.50	80.50	81.50	20,000
2022-03-01	81.00	81.00	81.00	81.00	8,629
2022-02-28	81.00	81.00	81.00	81.00	0
2022-02-25	81.00	81.00	81.00	81.00	0
2022-02-24	81.50	81.50	81.00	81.00	23,691
2022-02-23	82.50	82.50	82.50	82.50	0
2022-02-22	82.50	82.50	82.50	82.50	2,137
2022-02-21	82.50	82.50	82.50	82.50	0
2022-02-18	82.50	82.50	82.50	82.50	7,238
2022-02-17	83.00	83.00	82.50	82.50	9,226
2022-02-16	83.00	83.00	83.00	83.00	90,000
2022-02-15	83.00	83.00	83.00	83.00	48,500
2022-02-14	83.00	83.00	83.00	83.00	748
2022-02-11	83.00	83.00	83.00	83.00	50,085
2022-02-10	83.00	83.00	83.00	83.00	7,920
2022-02-09	83.00	83.00	83.00	83.00	15,000
2022-02-08	82.50	83.00	82.50	82.50	3,434
2022-02-07	81.00	82.50	81.00	82.50	16,500
2022-02-04	78.50	82.00	78.50	82.00	85,626
2022-02-03	78.00	78.50	78.00	78.50	22,844
2022-02-02	84.50	84.50	77.50	78.00	71,478
2022-02-01	84.50	84.50	84.50	84.50	5,536
2022-01-31	85.50	85.50	84.50	84.50	6,849
2022-01-28	85.50	85.50	85.50	85.50	7,910
2022-01-27	85.00	85.50	85.00	85.50	37,093
2022-01-26	83.00	84.00	83.00	84.00	9,409
2022-01-25	81.00	83.00	81.00	83.00	32,935
2022-01-24	83.50	83.50	81.00	81.00	71,447
2022-01-21	83.50	83.50	83.50	83.50	20,629
2022-01-20	79.50	83.50	79.50	83.50	104,412
2022-01-19	79.50	79.50	79.50	79.50	1,250
2022-01-18	82.00	82.00	78.50	78.50	77,366
2022-01-17	82.00	82.00	82.00	82.00	9,123
2022-01-14	82.00	82.00	82.00	82.00	17,530
2022-01-13	82.00	82.00	82.00	82.00	123,262
2022-01-12	82.00	82.00	80.00	82.00	0
2022-01-11	82.50	82.50	82.00	82.00	5,850
2022-01-10	82.50	82.50	82.50	82.50	2,143
2022-01-07	82.50	82.50	82.50	82.50	0
2022-01-06	82.50	82.50	82.50	82.50	50
2022-01-05	82.50	82.50	82.50	82.50	18,103
2022-01-04	82.50	82.50	82.50	82.50	14,000
2022-01-03	82.50	82.50	82.50	82.50	0
2021-12-31	82.50	82.50	82.50	82.50	2,500
2021-12-30	82.50	82.50	82.50	82.50	7,256
2021-12-29	82.50	82.50	82.50	82.50	11,190
2021-12-28	82.50	82.50	82.50	82.50	0
2021-12-27	82.50	82.50	82.50	82.50	0
2021-12-24	83.50	83.50	82.50	82.50	8,500
2021-12-23	83.50	83.50	83.50	83.50	8,711
2021-12-22	77.50	82.00	82.00	83.50	108,648
2021-12-21	74.50	77.50	73.25	77.50	304,913
2021-12-20	69.00	69.00	69.00	69.00	15,000
2021-12-17	71.00	71.00	68.50	68.50	38,885
2021-12-16	73.50	73.50	71.00	71.00	20,351
2021-12-15	74.50	74.50	73.50	73.50	0
2021-12-14	75.00	75.00	74.50	74.50	8,333
2021-12-13	75.00	75.00	75.00	75.00	17,428
2021-12-10	74.00	74.50	74.50	75.00	62,359
2021-12-09	75.50	75.50	74.00	74.00	10,837
2021-12-08	75.50	75.50	75.50	75.50	0
2021-12-07	77.00	77.00	75.50	75.50	10,040
2021-12-06	77.00	77.00	77.00	77.00	0
2021-12-03	77.00	77.00	77.00	77.00	5,000
2021-12-02	77.00	77.00	77.00	77.00	12,492
2021-12-01	77.00	77.00	77.00	77.00	6,055
2021-11-30	77.00	77.00	77.00	77.00	0
2021-11-29	77.50	77.50	77.00	77.00	23,408
2021-11-26	81.00	81.50	77.50	77.50	10,000
2021-11-25	83.00	83.00	81.50	81.50	7,934
2021-11-24	83.00	83.00	83.00	83.00	18,250
2021-11-23	83.00	83.00	83.00	83.00	5,000
2021-11-22	85.50	85.50	83.00	83.00	15,037
2021-11-19	85.50	85.50	85.50	85.50	10,470
2021-11-18	85.50	85.50	85.50	85.50	13,000
2021-11-17	85.50	85.50	85.50	85.50	1,312
2021-11-16	85.50	85.50	85.50	85.50	3,671
2021-11-15	85.50	85.50	85.50	85.50	3,733
2021-11-12	85.50	85.50	85.50	85.50	0
2021-11-11	85.50	85.50	85.50	85.50	50,159
2021-11-10	85.50	85.50	85.50	85.50	14,988
2021-11-09	86.50	86.50	85.00	85.50	39,905
2021-11-08	86.50	86.50	86.50	86.50	22,653
2021-11-05	86.50	86.50	86.50	86.50	7,200
2021-11-04	88.00	88.00	86.50	86.50	14,596
2021-11-03	88.00	88.00	88.00	88.00	0
2021-11-02	88.00	88.00	88.00	88.00	0
2021-11-01	88.00	88.00	88.00	88.00	1,500
2021-10-29	89.50	90.00	90.00	88.00	7,527
2021-10-28	89.50	89.50	89.50	89.50	0
2021-10-27	90.00	91.00	91.00	89.50	7,864
2021-10-26	87.00	90.50	87.00	90.00	93,762
2021-10-25	86.50	86.50	86.50	86.50	998
2021-10-22	86.50	86.50	86.50	86.50	23,750
2021-10-21	84.00	84.00	84.00	86.50	7,128
2021-10-20	86.50	86.50	86.50	86.50	0
2021-10-19	86.50	86.50	86.50	86.50	4,731
2021-10-18	86.50	86.50	86.50	86.50	10,334
2021-10-15	86.50	86.50	86.50	86.50	2,500
2021-10-14	86.50	86.50	86.50	86.50	0
2021-10-13	86.50	86.50	86.50	86.50	10,000
2021-10-12	86.50	86.50	86.50	86.50	5,863
2021-10-11	86.50	86.50	86.50	86.50	42,261
2021-10-08	86.50	86.50	86.50	86.50	18,600
2021-10-07	86.50	86.50	86.50	86.50	12,000
2021-10-06	88.00	88.00	86.50	86.50	24,612
2021-10-05	88.00	88.00	88.00	88.00	1,096
2021-10-04	88.00	88.00	88.00	88.00	4,555
2021-10-01	88.00	88.00	88.00	88.00	260,000
2021-09-30	88.00	88.00	88.00	88.00	131,998
2021-09-29	88.00	88.00	86.00	88.00	28,900
2021-09-28	88.00	88.00	86.00	88.00	10,806
2021-09-27	88.00	88.00	86.00	88.00	48,660
2021-09-24	89.50	89.50	87.50	88.00	53,266
2021-09-23	89.50	89.50	89.50	89.50	0
2021-09-22	89.00	91.00	89.00	89.50	56,500
2021-09-21	91.50	91.50	89.00	89.00	39,918
2021-09-20	91.00	91.50	91.00	91.50	1,906
2021-09-17	91.00	91.00	91.00	91.00	13,236
2021-09-16	90.50	91.00	90.50	91.00	23,290
2021-09-15	90.50	91.00	91.00	90.50	22,090
2021-09-14	90.00	88.00	88.00	88.00	37,088
2021-09-13	90.00	90.00	90.00	90.00	41,531
2021-09-10	91.50	91.50	90.00	90.00	5,000
2021-09-09	91.50	91.50	91.50	91.50	28,986
2021-09-08	91.50	91.50	91.50	91.50	0
2021-09-07	91.50	91.50	91.50	91.50	6,100
2021-09-06	91.50	91.50	91.50	91.50	0
2021-09-03	91.50	91.50	91.50	91.50	3,730
2021-09-02	89.50	91.50	89.50	91.50	44,897
2021-09-01	89.50	89.50	89.50	89.50	27,652
2021-08-31	89.50	89.50	89.50	89.50	11,546
2021-08-30	89.50	89.50	89.50	89.50	0
2021-08-27	89.50	89.50	89.50	89.50	36,177
2021-08-26	89.00	89.50	89.00	89.50	11,464
2021-08-25	89.00	89.00	89.00	89.00	32,423
2021-08-24	89.00	89.00	89.00	89.00	1,310
2021-08-23	89.00	89.00	89.00	89.00	14,706
2021-08-20	89.00	89.00	89.00	89.00	169,877
2021-08-19	91.50	91.50	88.50	89.00	105,722
2021-08-18	92.00	92.00	91.50	91.50	63,751
2021-08-17	94.00	94.00	94.00	92.00	8,069
2021-08-16	92.00	92.00	92.00	92.00	43,157
2021-08-13	92.50	92.50	92.00	92.00	16,354
2021-08-12	87.00	93.00	87.00	92.50	159,142
2021-08-11	81.00	81.00	80.00	81.00	10,000
2021-08-10	81.00	81.00	80.00	81.00	606
2021-08-09	81.00	81.00	81.00	81.00	6,819
2021-08-06	81.00	81.00	81.00	81.00	24,793
2021-08-05	81.00	81.00	81.00	81.00	21,991
2021-08-04	81.00	81.00	81.00	81.00	1,808
2021-08-03	81.00	80.00	80.00	80.00	30,734
2021-08-02	81.00	81.00	81.00	81.00	226,217
2021-07-30	81.00	81.00	81.00	81.00	24,972
2021-07-29	84.50	84.50	81.00	81.00	17,858
2021-07-28	77.50	78.50	77.50	78.50	18,214
2021-07-27	77.00	77.50	77.00	77.50	24,258
2021-07-26	77.00	77.00	76.00	77.00	1,500
2021-07-23	77.00	77.00	77.00	77.00	25,000
2021-07-22	77.00	77.00	77.00	77.00	11,843
2021-07-21	77.00	77.00	77.00	77.00	0
2021-07-20	77.00	77.00	76.00	77.00	0
2021-07-19	77.00	77.00	77.00	77.00	20,000
2021-07-16	77.00	77.00	77.00	77.00	0
2021-07-15	77.00	77.00	77.00	77.00	183
2021-07-14	77.00	77.00	77.00	77.00	111,845
2021-07-13	77.00	77.00	77.00	77.00	5,299
2021-07-12	77.00	77.00	77.00	77.00	249
2021-07-09	77.00	77.00	77.00	77.00	5,088
2021-07-08	77.00	77.00	77.00	77.00	6,900
2021-07-07	77.00	77.00	77.00	77.00	36,618
2021-07-06	77.00	77.00	77.00	77.00	25,000
2021-07-05	77.00	77.00	77.00	77.00	15,090
2021-07-02	77.00	77.00	77.00	77.00	0
2021-07-01	77.00	77.00	77.00	77.00	0
2021-06-30	77.50	77.50	77.00	77.00	26,163
2021-06-29	77.50	77.50	77.50	77.50	38,699
2021-06-28	78.00	78.00	77.50	77.50	35,155
2021-06-25	78.00	78.00	78.00	78.00	6,270
2021-06-24	78.00	78.00	78.00	78.00	13,476
2021-06-23	78.00	78.00	78.00	78.00	17,611
2021-06-22	78.50	78.50	78.00	78.00	748,547
2021-06-21	78.50	78.50	78.50	78.50	4,738
2021-06-18	78.50	78.50	78.50	78.50	15,758
2021-06-17	78.50	78.00	78.00	78.00	1,447
2021-06-16	82.00	84.00	78.50	78.50	45,567
2021-06-15	82.00	82.00	82.00	82.00	10,926
2021-06-14	76.50	82.00	76.50	82.00	83,497
2021-06-11	69.25	76.50	69.25	76.50	180,507
2021-06-10	69.25	69.25	69.25	69.25	8,727
2021-06-09	69.25	69.25	69.25	69.25	32,604
2021-06-08	69.25	69.25	69.25	69.25	523
2021-06-07	69.00	69.25	69.00	69.25	7,511
2021-06-04	69.00	69.00	69.00	69.00	4,499
2021-06-03	69.00	69.00	69.00	69.00	140
2021-06-02	69.00	69.00	69.00	69.00	10,000
2021-06-01	69.00	69.00	69.00	69.00	0
2021-05-28	69.00	69.00	69.00	69.00	46,997
2021-05-27	69.00	69.00	69.00	69.00	0
2021-05-26	69.00	69.00	69.00	69.00	10,600
2021-05-25	69.00	69.00	69.00	69.00	10,987
2021-05-24	69.00	69.00	69.00	69.00	5,039
2021-05-21	69.00	69.00	69.00	69.00	59,026
2021-05-20	68.50	69.00	68.50	68.50	12,000
2021-05-19	70.00	70.00	68.50	68.50	57,000
2021-05-18	70.00	70.00	70.00	70.00	0
2021-05-17	70.00	70.00	70.00	70.00	79,928
2021-05-14	70.00	70.00	70.00	70.00	0
2021-05-13	70.00	70.00	70.00	70.00	2,544
2021-05-12	70.00	70.00	70.00	70.00	27,275
2021-05-11	70.50	70.50	70.00	70.00	85,073
2021-05-10	70.50	70.50	70.50	70.50	68,000
2021-05-07	70.50	70.50	70.50	70.50	15,667
2021-05-06	70.50	70.50	70.50	70.50	0
2021-05-05	70.50	70.50	68.00	70.50	38,381
2021-05-04	66.50	69.00	66.50	69.00	84,084
2021-04-30	66.50	66.50	66.50	66.50	26,455
2021-04-29	66.50	66.50	66.50	66.50	23,530
2021-04-28	65.00	66.50	65.00	66.50	89,391
2021-04-27	64.50	64.50	64.50	64.50	10,000
2021-04-26	64.50	64.50	64.50	64.50	13,477
2021-04-23	64.50	64.50	64.50	64.50	1,213
2021-04-22	62.00	64.50	62.00	64.50	42,910
2021-04-21	62.00	62.00	62.00	62.00	0
2021-04-20	62.00	62.00	62.00	62.00	1,107
2021-04-19	62.00	62.00	62.00	62.00	6,000
2021-04-16	62.00	62.00	62.00	62.00	20,272
2021-04-15	62.00	62.00	62.00	62.00	13,097
2021-04-14	62.00	62.00	62.00	62.00	12,563
2021-04-13	59.50	62.00	62.00	62.00	106,304
2021-04-12	56.50	60.50	56.50	59.50	101,002
2021-04-09	56.00	57.00	56.00	56.50	59,116
2021-04-08	51.25	56.50	51.25	56.00	93,636
2021-04-07	51.00	51.25	51.00	51.25	10,000
2021-04-06	51.00	51.00	51.00	51.00	54,252
2021-04-01	51.00	51.00	51.00	51.00	19,548
2021-03-31	51.00	51.00	51.00	51.00	0
2021-03-30	50.00	51.00	50.00	51.00	1,500
2021-03-29	50.00	50.00	48.00	50.00	6,999
2021-03-26	50.00	50.00	49.00	50.00	72,039
2021-03-25	49.50	50.00	49.50	50.00	5,905
2021-03-24	49.50	49.50	49.50	49.50	11,822
2021-03-23	49.50	49.50	49.50	49.50	3,500
2021-03-22	49.50	49.50	49.50	49.50	21,065
2021-03-19	49.50	49.50	49.50	49.50	395
2021-03-18	50.50	50.50	49.50	49.50	66,155
2021-03-17	49.00	50.50	47.00	50.50	21,483
2021-03-16	48.00	48.00	48.00	48.00	19,417
2021-03-15	48.00	48.00	48.00	48.00	15,000
2021-03-12	48.00	48.00	48.00	48.00	20,000
2021-03-11	48.00	48.00	48.00	48.00	43,000
2021-03-10	48.00	48.00	48.00	48.00	36,135
2021-03-09	48.00	48.00	48.00	48.00	29,008
2021-03-08	48.00	48.00	48.00	48.00	15,961
2021-03-05	48.00	48.00	48.00	48.00	16,372
2021-03-04	48.00	48.00	48.00	48.00	10,000
2021-03-03	48.00	48.00	47.00	48.00	25,643
2021-03-02	48.00	48.00	48.00	48.00	56,960
2021-03-01	48.00	48.00	47.00	48.00	3,500
2021-02-26	48.00	48.00	47.00	48.00	5,010
2021-02-25	48.00	48.00	48.00	48.00	10,000
2021-02-24	48.00	48.00	48.00	48.00	26,590
2021-02-23	48.00	48.00	48.00	48.00	0
2021-02-22	48.00	48.00	48.00	48.00	14,381
2021-02-19	48.00	48.00	48.00	48.00	2,345
2021-02-18	48.00	48.00	48.00	48.00	25,500
2021-02-17	48.00	48.00	48.00	48.00	51,982
2021-02-16	48.00	48.00	48.00	48.00	10,000
2021-02-15	48.00	48.00	48.00	48.00	63,021
2021-02-12	48.00	48.00	48.00	48.00	11,000
2021-02-11	48.00	48.00	48.00	48.00	4,038
2021-02-10	48.00	48.00	48.00	48.00	10,000
2021-02-09	48.00	48.00	48.00	48.00	4,343
2021-02-08	48.00	48.00	48.00	48.00	20,000
2021-02-05	48.00	48.00	48.00	48.00	10,360
2021-02-04	48.00	48.00	48.00	48.00	35,000
2021-02-03	48.00	48.00	48.00	48.00	2,062
2021-02-02	48.00	48.00	48.00	48.00	0
2021-02-01	48.00	48.00	48.00	48.00	10,000
2021-01-29	48.50	48.50	48.00	48.00	27,419
2021-01-28	48.00	48.50	48.00	48.50	33,000
2021-01-27	47.50	47.50	47.50	47.50	10,500
2021-01-26	47.50	47.50	47.50	47.50	113,136
2021-01-25	47.50	47.50	47.50	47.50	13,950
2021-01-22	47.50	47.50	47.50	47.50	10,000
2021-01-21	47.50	47.50	46.00	47.50	4,060
2021-01-20	47.50	47.50	47.50	47.50	0
2021-01-19	47.00	47.50	47.00	47.50	1,014
2021-01-18	47.00	47.00	47.00	47.00	0
2021-01-15	47.00	47.00	47.00	47.00	14,532
2021-01-14	46.50	47.00	46.50	47.00	48,312
2021-01-13	46.50	46.50	45.00	46.50	0
2021-01-12	46.50	46.50	46.50	46.50	500
2021-01-11	47.00	47.00	45.00	46.50	48,234
2021-01-08	46.00	46.50	46.00	46.50	19,775
2021-01-07	46.00	46.00	46.00	46.00	19,889
2021-01-06	46.00	46.00	46.00	46.00	0
2021-01-05	46.00	46.00	46.00	46.00	0
2021-01-04	46.00	46.00	46.00	46.00	141
2020-12-31	46.00	46.00	46.00	46.00	4,630
2020-12-30	46.00	46.00	46.00	46.00	0
2020-12-29	46.00	46.00	46.00	46.00	8,360
2020-12-24	46.00	46.00	46.00	46.00	0
2020-12-23	46.00	46.00	46.00	46.00	1,950
2020-12-22	46.00	46.00	44.00	46.00	0
2020-12-21	46.00	46.00	44.00	46.00	2,500
2020-12-18	46.00	46.00	46.00	46.00	0
2020-12-17	46.00	46.00	46.00	46.00	40,000
2020-12-16	46.00	46.00	44.00	46.00	208
2020-12-15	46.00	46.00	46.00	46.00	3,103
2020-12-14	46.00	46.00	46.00	46.00	17,147
2020-12-11	46.00	46.00	46.00	46.00	10,000
2020-12-10	46.00	46.00	46.00	46.00	0
2020-12-09	45.00	46.00	45.00	46.00	6,510
2020-12-08	43.00	45.00	43.00	45.00	38,279
2020-12-07	43.00	43.00	43.00	43.00	20,500
2020-12-04	43.00	43.00	43.00	43.00	13,500
2020-12-03	43.00	43.00	43.00	43.00	3,075
2020-12-02	42.50	43.00	42.50	43.00	8,792
2020-12-01	42.50	42.50	42.50	42.50	45,000
2020-11-30	42.50	42.50	42.50	42.50	0
2020-11-27	42.50	42.50	42.50	42.50	0
2020-11-26	42.50	42.50	42.50	42.50	0
2020-11-25	42.50	42.50	42.50	42.50	10,000
2020-11-24	42.50	42.50	42.50	42.50	22,000
2020-11-23	42.50	42.50	42.50	42.50	20,000
2020-11-20	42.50	42.50	42.50	42.50	20,000
2020-11-19	42.50	42.50	42.50	42.50	49,188
2020-11-18	42.50	42.50	42.50	42.50	34,233
2020-11-17	42.50	42.50	42.50	42.50	11,545
2020-11-16	42.50	42.50	42.50	42.50	20,000
2020-11-13	42.50	42.50	41.00	42.50	37,256
2020-11-12	42.50	42.50	42.50	42.50	15,000
2020-11-11	42.50	42.50	42.50	42.50	26,371
2020-11-10	42.50	42.50	42.50	42.50	31,126
2020-11-09	42.50	42.50	42.50	42.50	23,226
2020-11-06	42.50	42.50	42.50	42.50	51,296
2020-11-05	42.50	42.50	42.50	42.50	10,554
2020-11-04	42.50	42.50	42.50	42.50	0
2020-11-03	42.50	42.50	42.50	42.50	25,000
2020-11-02	42.50	42.50	42.50	42.50	32,900
2020-10-30	43.00	43.00	43.00	43.00	40,000
2020-10-29	43.00	43.00	43.00	43.00	60,000
2020-10-28	43.00	43.00	43.00	43.00	59,043
2020-10-27	43.00	43.00	43.00	43.00	12,013
2020-10-26	43.00	43.00	43.00	43.00	15,000
2020-10-23	43.00	43.00	43.00	43.00	120,000
2020-10-22	43.00	43.00	42.00	43.00	24,541
2020-10-21	43.00	43.00	43.00	43.00	15,875
2020-10-20	43.00	43.00	43.00	43.00	4,826
2020-10-16	43.00	43.00	43.00	43.00	0
2020-10-15	43.00	43.00	43.00	43.00	23,778
2020-10-14	43.00	43.00	43.00	43.00	0
2020-10-13	43.00	43.00	43.00	43.00	0
2020-10-12	43.00	43.00	43.00	43.00	10,000
2020-10-09	42.50	43.00	42.50	43.00	10,359
2020-10-08	42.50	42.50	42.50	42.50	2,639
2020-10-07	42.50	42.50	42.50	42.50	7,750
2020-10-06	42.50	42.50	42.50	42.50	30,000
2020-10-05	42.00	43.00	42.00	42.50	74,666
2020-10-02	42.00	42.00	42.00	42.00	2,182
2020-10-01	42.00	42.00	42.00	42.00	29,629
2020-09-30	42.00	42.00	42.00	42.00	59,859
2020-09-29	43.00	43.00	43.00	43.00	22,969
2020-09-28	43.00	43.00	43.00	43.00	20,000
2020-09-25	43.00	43.00	43.00	43.00	76,690
2020-09-24	43.00	43.00	43.00	43.00	5,838
2020-09-23	43.00	43.00	43.00	43.00	10,000
2020-09-22	43.00	43.00	43.00	43.00	0
2020-09-21	42.50	43.00	42.50	43.00	34,500
2020-09-18	42.00	42.50	42.00	42.50	12,204
2020-09-17	42.00	42.00	42.00	42.00	0
2020-09-16	42.00	42.00	42.00	42.00	0
2020-09-15	42.00	42.00	42.00	42.00	1,309
2020-09-14	41.50	42.00	41.50	42.00	8,700
2020-09-11	41.50	41.50	41.50	41.50	2,451
2020-09-10	41.50	41.50	41.50	41.50	0
2020-09-09	41.50	41.50	41.50	41.50	0
2020-09-08	41.00	41.50	41.00	41.50	56,000
2020-09-07	41.00	41.00	41.00	41.00	10,000
2020-09-04	41.00	41.00	41.00	41.00	0
2020-09-03	41.00	41.00	41.00	41.00	12,150
2020-09-02	41.00	41.00	41.00	41.00	0
2020-09-01	41.00	41.00	41.00	41.00	8,977
2020-08-28	41.00	41.00	41.00	41.00	500
2020-08-27	41.00	41.00	41.00	41.00	25,000
2020-08-26	41.00	41.00	40.00	41.00	20,000
2020-08-25	41.00	41.00	41.00	41.00	2,631
2020-08-24	41.00	41.00	40.00	41.00	10,061
2020-08-21	41.00	41.00	41.00	41.00	9,920
2020-08-20	41.00	41.00	41.00	41.00	3,988
2020-08-19	41.00	41.00	41.00	41.00	0
2020-08-18	41.00	41.00	41.00	41.00	0
2020-08-17	41.00	41.00	41.00	41.00	1,285
2020-08-14	41.00	40.00	40.00	41.00	57,388
2020-08-13	40.50	41.00	40.00	41.00	23,163
2020-08-12	40.50	40.50	40.50	40.50	10,448
2020-08-11	40.50	40.50	40.50	40.50	5,576
2020-08-10	40.50	40.50	40.50	40.50	11,500
2020-08-07	40.50	40.50	40.50	40.50	0
2020-08-06	41.50	41.50	40.50	40.50	95,527
2020-08-05	41.50	41.50	41.50	41.50	0
2020-08-04	41.50	41.50	40.00	41.50	3,060
2020-07-31	41.50	41.50	41.50	41.50	0
2020-07-30	41.50	41.50	40.00	41.50	15,890
2020-07-29	41.50	41.50	41.50	41.50	1,946
2020-07-28	41.50	41.50	41.50	41.50	2,000
2020-07-27	41.50	41.50	40.00	41.50	15,083
2020-07-24	41.50	41.50	41.50	41.50	4,200
2020-07-23	39.50	41.50	38.00	41.50	13,863
2020-07-22	37.00	39.50	37.00	39.50	13,207
2020-07-21	37.00	37.00	37.00	37.00	8,477
2020-07-20	35.50	37.00	33.00	35.50	0
2020-07-17	35.50	35.50	35.50	35.50	0
2020-07-16	35.50	35.50	35.50	35.50	0
2020-07-15	35.50	35.50	35.50	35.50	3,434
2020-07-14	35.50	35.50	35.50	35.50	0
2020-07-13	35.50	35.50	35.50	35.50	0
2020-07-10	36.00	36.00	36.00	35.50	55,460
2020-07-09	37.00	36.00	35.00	35.50	107,664
2020-07-08	37.00	37.00	37.00	37.00	0
2020-07-07	37.00	37.00	37.00	37.00	500
2020-07-06	37.00	37.00	37.00	37.00	1,400
2020-07-03	37.00	37.00	37.00	37.00	0
2020-07-02	37.00	37.00	37.00	37.00	0
2020-07-01	37.00	37.00	37.00	37.00	61,600
2020-06-30	36.50	37.00	36.50	36.50	88,000
2020-06-29	36.50	36.50	36.50	36.50	0
2020-06-26	36.50	36.50	36.50	36.50	0
2020-06-25	35.50	36.50	35.50	35.50	8,353
2020-06-24	34.50	35.50	34.50	34.50	13,019
2020-06-23	35.50	35.50	33.00	34.50	25,864
2020-06-22	34.50	34.50	34.50	34.50	0
2020-06-19	34.50	34.50	34.50	34.50	0
2020-06-18	34.50	34.50	34.50	34.50	0
2020-06-17	34.50	34.50	34.50	34.50	17,000
2020-06-16	34.50	34.50	34.50	34.50	15,000
2020-06-15	34.50	34.50	34.50	34.50	4,000
2020-06-12	34.50	34.50	34.50	34.50	58,209
2020-06-11	34.50	34.50	34.50	34.50	7,000
2020-06-10	34.50	34.50	34.50	34.50	95
2020-06-09	34.50	34.50	34.50	34.50	25,000
2020-06-08	34.50	34.50	34.50	34.50	25,216
2020-06-05	34.50	34.50	34.50	34.50	20,000
2020-06-04	34.50	34.50	34.50	34.50	5,158
2020-06-03	34.50	34.50	34.50	34.50	7,000
2020-06-02	37.50	37.50	34.00	34.50	72,496
2020-06-01	37.50	37.50	37.50	37.50	18,000
2020-05-29	37.50	37.50	37.50	37.50	0
2020-05-28	37.50	37.50	37.50	37.50	16,188
2020-05-27	37.00	38.50	37.00	37.00	134,048
2020-05-26	33.50	37.00	33.50	37.00	82,306
2020-05-22	33.50	33.50	33.50	33.50	2,077
2020-05-21	33.50	33.50	32.00	33.50	0
2020-05-20	33.50	33.50	33.50	33.50	0
2020-05-19	33.50	33.50	33.50	33.50	60
2020-05-18	34.00	34.50	33.00	34.50	14,242
2020-05-15	34.50	34.50	34.50	34.50	10,000
2020-05-14	34.50	34.50	34.50	34.50	21,599
2020-05-13	34.00	34.50	34.00	34.50	67,658
2020-05-12	34.00	34.00	34.00	34.00	905
2020-05-11	34.00	34.00	32.00	34.00	0
2020-05-07	34.00	34.00	34.00	34.00	0
2020-05-06	34.00	34.00	34.00	34.00	71
2020-05-05	36.50	36.50	34.50	34.50	22,121
2020-05-04	36.50	36.50	36.50	36.50	64,200
2020-05-01	36.50	36.50	36.50	36.50	48,352
2020-04-30	36.50	36.50	36.50	36.50	25,004
2020-04-29	36.50	36.50	36.50	36.50	0
2020-04-28	36.50	36.50	36.50	36.50	35,000
2020-04-27	36.50	36.50	36.50	36.50	10,500
2020-04-24	36.50	36.50	36.50	36.50	14,000
2020-04-23	36.50	36.50	36.50	36.50	8,000
2020-04-22	33.00	36.50	33.00	33.00	43,595
2020-04-21	33.00	33.00	33.00	33.00	0
2020-04-20	32.00	33.00	32.00	33.00	8,715
2020-04-17	32.00	32.00	32.00	32.00	0
2020-04-16	32.50	32.50	32.00	32.00	3,000
2020-04-15	32.50	32.50	32.50	32.50	21,580
2020-04-14	30.00	32.50	28.00	29.50	69,140
2020-04-09	29.50	29.50	29.50	29.50	0
2020-04-08	29.50	29.50	29.50	29.50	11,760
2020-04-07	31.00	31.50	29.00	31.00	47,000
2020-04-06	30.50	31.00	29.00	31.00	0
2020-04-03	31.00	31.00	31.00	31.00	2,200
2020-04-03	31.00	31.00	29.00	31.00	6,317
2020-04-02	31.50	31.00	31.00	31.00	2,800
2020-04-02	31.50	31.50	31.00	31.50	2,800
2020-04-01	31.50	31.50	31.50	31.50	5,500
2020-04-01	31.50	31.50	31.50	33.50	5,500
2020-03-31	33.50	33.50	33.50	33.50	50,058
2020-03-30	33.50	33.50	33.50	33.50	0
2020-03-27	35.00	35.00	35.00	35.00	0
2020-03-26	35.00	35.00	35.00	35.00	1,406
2020-03-25	33.00	35.00	33.00	33.00	37,814
2020-03-24	34.00	34.00	34.00	33.00	4,990
2020-03-23	34.00	34.00	34.00	34.00	0
2020-03-20	31.00	33.00	31.00	31.00	39,090
2020-03-19	32.00	32.00	31.00	32.00	47,578
2020-03-18	36.00	36.00	34.50	38.50	2,300
2020-03-17	43.00	43.00	42.50	43.50	2,020
2020-03-16	46.50	46.50	43.20	47.50	12,500
2020-03-13	49.00	49.00	47.00	49.00	7,880
2020-03-12	49.00	49.00	49.00	50.00	0
2020-03-11	50.00	50.00	50.00	50.00	0
2020-03-10	50.00	50.00	50.00	50.00	0
2020-03-09	50.20	50.20	50.00	51.25	2,000
2020-03-06	53.00	52.00	52.00	51.25	18,145
2020-03-05	53.00	53.00	53.00	53.00	5,000
2020-03-04	53.00	53.00	53.00	53.00	4,354
2020-03-03	51.50	53.00	51.50	51.00	32,713
2020-03-02	50.50	51.00	50.50	49.50	9,600
2020-02-28	49.50	50.00	50.00	51.00	73,001
2020-02-27	51.00	51.00	51.00	51.50	12,730
2020-02-26	54.00	52.00	52.00	54.25	36,987
2020-02-25	54.25	54.25	54.25	54.25	0
2020-02-24	54.25	54.25	54.25	54.25	0
2020-02-21	54.25	54.25	54.25	54.25	4,000
2020-02-20	54.25	54.25	54.25	54.25	13,799
2020-02-19	54.25	54.25	54.25	54.25	0
2020-02-18	54.25	54.25	54.25	54.25	3,406
2020-02-17	54.25	54.25	54.25	54.25	0
2020-02-14	54.25	54.25	54.25	54.25	29,635
2020-02-13	54.25	54.25	54.25	54.25	0
2020-02-12	54.25	54.25	54.25	54.25	18,438
2020-02-11	54.25	54.25	54.25	54.25	1,775
2020-02-10	55.00	55.00	55.00	54.25	10,500
2020-02-07	54.25	54.25	54.25	54.25	5,891
2020-02-06	54.25	54.25	54.25	54.25	3,800
2020-02-05	54.25	54.25	54.25	54.25	19,410
2020-02-04	54.25	54.25	53.50	54.25	10,706
2020-02-03	54.25	54.25	53.50	54.25	0
2020-01-31	54.25	54.25	54.25	54.25	10,498
2020-01-30	54.00	54.25	53.00	54.25	29,000
2020-01-29	52.50	54.00	52.50	54.00	16,535
2020-01-28	56.50	56.50	56.50	56.50	99,072
2020-01-27	56.50	56.50	56.50	56.50	0
2020-01-24	56.50	56.50	56.50	56.50	6,000
2020-01-23	56.50	56.50	56.50	56.50	0
2020-01-22	56.50	56.50	56.50	56.50	0
2020-01-21	59.50	59.50	56.50	56.50	19,380
2020-01-20	59.50	59.50	59.50	59.50	2,481
2020-01-17	59.50	59.50	58.00	59.50	16,133
2020-01-16	59.50	59.50	59.50	59.50	4,683
2020-01-15	60.50	60.50	59.00	60.50	4,880
2020-01-14	60.50	60.50	60.50	60.50	2,034
2020-01-13	61.00	61.00	60.50	60.50	4,136
2020-01-10	61.00	61.00	59.00	61.00	5,635
2020-01-09	61.50	61.50	61.00	61.00	12,640
2020-01-08	61.50	61.50	61.50	61.50	0
2020-01-07	62.00	62.00	61.50	61.50	11,212
2020-01-06	62.00	62.00	62.00	62.00	10,038
2020-01-03	62.00	62.00	60.00	62.00	1,588
2020-01-02	62.00	62.00	62.00	62.00	5,000
2019-12-31	62.00	62.00	62.00	62.00	0
2019-12-30	62.00	62.00	62.00	62.00	2,189
2019-12-27	62.00	62.00	60.00	62.00	0
2019-12-24	62.00	62.00	62.00	62.00	1,000
2019-12-23	62.00	62.00	62.00	62.00	400
2019-12-20	62.00	62.00	62.00	62.00	1,500
2019-12-19	62.00	62.00	62.00	62.00	0
2019-12-18	62.50	62.50	61.00	62.00	63,483
2019-12-17	62.50	62.50	62.50	62.50	3,146
2019-12-16	60.00	62.50	60.00	62.50	33,951
2019-12-13	60.00	60.00	60.00	60.00	6,999
2019-12-12	60.00	60.00	60.00	60.00	12,336
2019-12-11	59.50	60.00	59.50	60.00	45,736
2019-12-10	59.50	59.50	59.50	59.50	0
2019-12-09	56.00	60.00	55.00	59.50	66,520
2019-12-06	51.50	55.00	51.50	51.50	52,553
2019-12-05	51.00	51.50	51.00	51.00	11,500
2019-12-04	51.00	51.00	51.00	51.00	41,373
2019-12-03	51.00	51.00	51.00	51.00	2,795
2019-12-02	51.00	51.00	51.00	51.00	0
2019-11-29	51.00	51.00	51.00	51.00	12,600
2019-11-28	51.00	51.00	50.00	51.00	0
2019-11-27	51.00	51.00	51.00	51.00	0
2019-11-26	51.00	51.00	51.00	51.00	3,373
2019-11-25	51.00	51.00	51.00	51.00	0
2019-11-22	51.00	51.00	51.00	51.00	13,262
2019-11-21	51.00	51.00	51.00	51.00	0
2019-11-20	51.00	51.00	51.00	51.00	959
2019-11-19	51.50	51.50	51.00	51.00	161,409
2019-11-18	52.25	52.25	51.50	51.50	10,195
2019-11-15	52.25	52.25	52.25	52.25	0
2019-11-14	51.00	52.25	51.00	52.25	38,500
2019-11-13	50.50	50.50	50.50	50.50	20,625
2019-11-12	49.50	50.50	49.50	50.50	24,707
2019-11-11	49.00	49.50	47.00	49.50	20,614
2019-11-08	49.00	49.00	47.00	49.00	29,000
2019-11-07	49.00	49.00	49.00	49.00	10,000
2019-11-06	49.00	49.00	49.00	49.00	0
2019-11-05	49.00	49.00	47.00	49.00	2,288
2019-11-04	49.50	49.50	49.00	49.00	22,804
2019-11-01	49.50	49.50	47.00	49.50	5,751
2019-10-31	46.00	49.50	46.00	49.50	51,440
2019-10-30	44.00	45.50	42.00	45.50	243,586
2019-10-29	50.50	50.50	50.50	50.50	11,418
2019-10-28	50.50	50.50	50.50	50.50	0
2019-10-25	52.00	52.00	50.50	50.50	10,000
2019-10-24	52.00	52.00	52.00	52.00	67,496
2019-10-23	53.00	53.00	52.00	52.00	5,000
2019-10-22	53.00	53.00	53.00	53.00	8,874
2019-10-21	53.00	53.00	53.00	53.00	82,812
2019-10-18	52.50	53.00	52.50	53.00	65,446
2019-10-17	50.50	52.50	50.50	52.50	66,638
2019-10-16	47.00	51.00	47.00	50.50	53,551
2019-10-15	47.00	47.00	47.00	47.00	3,500
2019-10-14	47.00	47.00	47.00	47.00	0
2019-10-11	47.00	47.00	47.00	47.00	10,650
2019-10-10	49.50	49.50	46.20	49.50	30,352
2019-10-09	49.50	49.50	49.50	49.50	600
2019-10-08	50.50	50.50	49.50	49.50	5,141
2019-10-07	51.50	51.50	50.50	50.50	27,517
2019-10-04	52.00	52.00	51.50	51.50	6,959
2019-10-03	53.00	53.00	52.00	52.00	14,500
2019-10-02	54.00	54.00	54.00	54.00	16,017
2019-10-01	54.50	54.50	54.00	54.00	21,818
2019-09-30	56.50	56.50	54.50	54.50	19,815
2019-09-27	57.00	57.00	56.50	56.50	8,567
2019-09-26	58.00	58.00	57.00	57.00	18,651
2019-09-25	61.00	61.00	58.00	58.00	29,702
2019-09-24	62.00	62.00	61.00	61.00	26,002
2019-09-23	62.00	62.00	60.00	62.00	16,587
2019-09-20	62.00	62.00	62.00	62.00	10,702
2019-09-19	62.00	62.00	62.00	62.00	4,743
2019-09-18	62.50	62.50	62.00	62.00	4,958
2019-09-17	63.50	63.50	63.50	63.50	0
2019-09-16	63.50	63.50	63.50	63.50	7,153
2019-09-13	63.50	63.50	63.50	63.50	0
2019-09-12	63.50	63.50	63.50	63.50	0
2019-09-11	63.50	62.00	62.00	63.50	3,596
2019-09-10	63.50	63.50	61.00	63.50	10,482
2019-09-09	63.00	63.50	63.00	63.50	11,940
2019-09-06	62.00	62.00	62.00	62.00	0
2019-09-05	62.00	62.00	62.00	62.00	0
2019-09-04	62.00	62.00	62.00	62.00	7,000
2019-09-03	62.00	62.00	62.00	62.00	0
2019-09-02	62.50	62.50	62.00	62.00	16,238
2019-08-30	62.50	62.50	62.50	62.50	2,707
2019-08-29	62.50	62.50	62.50	62.50	2,000
2019-08-28	62.50	62.50	61.00	62.50	2,000
2019-08-27	63.00	63.00	62.50	62.50	7,063
2019-08-23	63.00	63.00	63.00	63.00	2,152
2019-08-22	62.50	63.00	62.50	63.00	0
2019-08-21	62.50	62.50	62.50	62.50	8,549
2019-08-20	64.00	64.00	64.00	64.00	5,000
2019-08-19	64.00	64.00	64.00	64.00	50
2019-08-16	65.00	65.00	63.00	64.00	9,388
2019-08-15	65.00	65.00	65.00	65.00	3,063
2019-08-14	66.00	66.00	64.00	65.00	2,637
2019-08-13	68.00	68.00	65.50	65.50	33,128
2019-08-12	68.50	68.50	68.00	68.00	50,795
2019-08-09	68.50	68.50	68.50	68.50	10,650
2019-08-08	68.50	68.50	68.50	68.50	5,000
2019-08-07	68.50	68.50	68.50	68.50	27,566
2019-08-06	68.50	68.50	68.50	68.50	1,089
2019-08-05	68.50	68.50	68.50	68.50	20,575
2019-08-02	68.50	68.50	68.50	68.50	21,000
2019-08-01	68.50	68.50	68.50	68.50	0
2019-07-31	68.50	68.50	68.50	68.50	72,387
2019-07-30	68.50	68.50	68.50	68.50	0
2019-07-29	68.50	68.50	68.50	68.50	68,552
2019-07-26	68.50	68.50	68.50	68.50	54,390
2019-07-25	68.50	68.50	68.50	68.50	8,353
2019-07-24	68.50	68.50	68.50	68.50	27,980
2019-07-23	68.50	68.50	68.50	68.50	18,812
2019-07-22	68.50	68.50	68.50	68.50	6,060
2019-07-19	68.50	68.50	68.50	68.50	11,805
2019-07-18	68.50	68.50	68.50	68.50	2,766
2019-07-17	68.50	68.50	68.50	68.50	0
2019-07-16	68.50	68.50	68.50	68.50	37,226
2019-07-15	68.50	68.50	68.50	68.50	18,029
2019-07-12	68.50	68.50	68.50	68.50	420
2019-07-11	68.50	68.50	68.50	68.50	0
2019-07-10	68.50	68.50	68.50	68.50	21,411
2019-07-09	68.50	68.50	68.50	68.50	3,000
2019-07-08	68.50	68.50	68.50	68.50	3,506
2019-07-05	68.50	68.50	68.50	68.50	20,339
2019-07-04	69.50	69.50	68.50	68.50	8,000
2019-07-03	69.50	69.50	69.50	69.50	0
2019-07-02	69.50	69.50	69.50	69.50	11,776
2019-07-01	73.50	73.50	69.50	69.50	39,540
2019-06-28	73.50	73.50	73.50	73.50	331,748
2019-06-27	74.00	74.00	73.50	73.50	160,700
2019-06-26	74.00	74.00	74.00	74.00	9,558
2019-06-25	74.50	74.50	74.00	74.00	23,306
2019-06-24	75.00	75.00	74.50	74.50	4,062
2019-06-21	75.00	75.00	75.00	75.00	2,187
2019-06-20	75.00	75.00	75.00	75.00	10,962
2019-06-19	75.00	75.00	75.00	75.00	37,500
2019-06-18	75.00	75.00	75.00	75.00	16,694
2019-06-17	75.00	75.00	75.00	75.00	0
2019-06-14	75.00	75.00	75.00	75.00	2,841
2019-06-13	75.00	75.00	75.00	75.00	0
2019-06-12	75.00	75.00	75.00	75.00	1,052
2019-06-11	75.00	75.00	75.00	75.00	0
2019-06-10	75.00	75.00	75.00	75.00	16,200
2019-06-07	75.00	75.00	75.00	75.00	0
2019-06-06	75.00	75.00	75.00	75.00	3,833
2019-06-05	75.00	75.00	75.00	75.00	938
2019-06-04	75.00	75.00	75.00	75.00	1,099
2019-06-03	75.00	75.00	75.00	75.00	8,470
2019-05-31	75.00	75.00	75.00	75.00	4,488
2019-05-30	75.00	75.00	75.00	75.00	0
2019-05-29	75.00	75.00	75.00	75.00	0
2019-05-28	75.00	75.00	75.00	75.00	5,903
2019-05-24	75.00	75.00	75.00	75.00	10,746
2019-05-23	75.00	75.00	74.00	75.00	6,500
2019-05-22	75.00	75.00	75.00	75.00	2,425,000
2019-05-21	75.00	75.00	75.00	75.00	1,092
2019-05-20	75.00	75.00	75.00	75.00	0
2019-05-17	75.00	75.00	75.00	75.00	33,336
2019-05-16	75.00	75.00	75.00	75.00	24,313
2019-05-15	75.00	75.00	75.00	75.00	40,077
2019-05-14	75.00	75.00	75.00	75.00	32,317
2019-05-13	75.00	75.00	75.00	75.00	19,813
2019-05-10	75.00	75.00	75.00	75.00	0
2019-05-09	75.00	75.00	75.00	75.00	2,689
2019-05-08	74.00	75.00	74.00	75.00	14,500
2019-05-07	74.00	74.00	74.00	74.00	6,613
2019-05-03	72.50	74.00	72.50	74.00	14,500
2019-05-02	72.50	72.50	72.50	72.50	0
2019-05-01	72.50	72.50	72.50	72.50	61,251
2019-04-30	72.50	72.50	72.50	72.50	8,500
2019-04-29	72.50	72.50	72.50	72.50	15,799
2019-04-26	72.50	72.50	72.50	72.50	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0