First Property Share History

First Property Share Price history. The following table shows end-of-day data FPO historical share prices for First Property, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	19.00	19.00	19.00	19.00	82,466
2024-04-25	19.60	19.60	19.00	19.00	119,702
2024-04-24	19.60	19.60	19.60	19.60	4,704
2024-04-23	19.60	19.60	19.60	19.60	5,686
2024-04-22	19.60	19.60	19.60	19.60	4,500
2024-04-19	19.60	19.60	19.60	19.60	40,074
2024-04-18	19.60	19.60	19.60	19.60	5,227
2024-04-17	19.60	20.00	19.60	19.60	222,873
2024-04-16	19.70	19.70	19.60	19.60	50,100
2024-04-15	19.70	19.70	19.70	19.70	5
2024-04-12	19.70	19.70	19.70	19.70	7,631
2024-04-11	19.50	19.70	19.50	19.70	14,795
2024-04-10	19.50	19.50	19.50	19.50	0
2024-04-09	19.50	19.50	19.50	19.50	8,174
2024-04-08	19.30	19.70	19.30	19.70	108,419
2024-04-05	19.30	19.30	19.30	19.30	10,032
2024-04-04	19.00	19.30	19.00	19.30	19,316
2024-04-03	18.50	19.00	18.50	19.00	43,377
2024-04-02	18.90	18.90	18.50	18.50	137,866
2024-04-01	18.90	18.90	18.90	18.90	0
2024-03-29	18.90	18.90	18.90	18.90	0
2024-03-28	18.90	18.90	18.90	18.90	50,511
2024-03-27	18.90	18.90	18.90	18.90	195,952
2024-03-26	18.90	18.90	18.90	18.90	16,327
2024-03-25	18.95	18.95	18.70	18.90	244,296
2024-03-22	18.95	18.95	18.95	18.95	42,781
2024-03-21	18.95	18.95	18.95	18.95	91,780
2024-03-20	18.95	18.95	18.95	18.95	8,009
2024-03-19	18.95	18.95	18.95	18.95	138,371
2024-03-18	18.95	18.95	18.95	18.95	0
2024-03-15	18.95	18.95	18.95	18.95	800
2024-03-14	18.95	18.95	18.95	18.95	6,602
2024-03-13	18.95	18.95	18.95	18.95	11,406
2024-03-12	18.95	18.95	18.95	18.95	59,462
2024-03-11	18.70	18.95	18.70	18.95	227,661
2024-03-08	18.70	18.70	18.70	18.70	0
2024-03-07	18.70	18.70	18.70	18.70	260,125
2024-03-06	18.70	18.70	18.70	18.70	139,412
2024-03-05	18.70	18.70	18.70	18.70	44,879
2024-03-04	18.70	18.70	18.70	18.70	20,574
2024-03-01	18.70	18.70	18.70	18.70	1,372
2024-02-29	18.70	18.70	18.70	18.70	80,019
2024-02-28	19.50	19.50	18.50	18.70	174,986
2024-02-27	19.50	19.50	19.50	19.50	25,000
2024-02-26	19.50	19.50	19.50	19.50	3,000
2024-02-23	19.50	19.50	19.50	19.50	34
2024-02-22	20.00	20.00	19.50	19.50	349,753
2024-02-21	20.00	20.00	20.00	20.00	0
2024-02-20	20.00	20.00	20.00	20.00	50,000
2024-02-19	18.50	20.00	18.50	20.00	109,000
2024-02-16	18.50	18.50	18.25	18.50	248,685
2024-02-15	18.50	18.50	18.50	18.50	85,975
2024-02-14	18.50	18.50	18.50	18.50	0
2024-02-13	18.50	18.50	18.50	18.50	26,050
2024-02-12	18.50	18.50	18.50	18.50	37,006
2024-02-09	18.50	18.50	18.50	18.50	666
2024-02-08	18.50	18.50	18.50	18.50	0
2024-02-07	18.50	18.50	18.25	18.50	179,952
2024-02-06	18.50	18.50	18.50	18.50	50,401
2024-02-05	18.50	18.50	18.50	18.50	6,902
2024-02-02	18.25	18.50	18.25	18.50	38,493
2024-02-01	18.50	18.50	18.00	18.25	3,300
2024-01-31	19.50	19.50	18.00	18.00	47,500
2024-01-30	19.50	19.50	19.50	19.50	56,440
2024-01-29	19.50	19.50	19.50	19.50	24,571
2024-01-26	19.50	19.50	19.50	19.50	23
2024-01-25	19.50	19.50	19.50	19.50	15,059
2024-01-24	18.90	19.50	18.90	19.50	239,272
2024-01-23	18.90	18.90	18.75	18.75	5,326
2024-01-22	18.90	18.90	18.90	18.90	13,000
2024-01-19	18.90	18.90	18.75	18.75	105,000
2024-01-18	18.90	18.90	18.90	18.90	9,803
2024-01-17	18.90	18.90	18.90	18.90	684
2024-01-16	18.90	18.90	18.90	18.90	6,927
2024-01-15	18.75	18.90	18.75	18.90	103,216
2024-01-12	18.75	18.75	18.75	18.75	19,000
2024-01-11	18.75	18.75	18.75	18.75	25,161
2024-01-10	18.75	18.75	18.75	18.75	0
2024-01-09	18.75	18.75	18.75	18.75	313
2024-01-08	18.75	18.75	18.75	18.75	50,878
2024-01-05	18.75	18.75	18.75	18.75	62,000
2024-01-04	18.75	18.75	18.75	18.75	1,357
2024-01-03	18.75	19.25	18.75	18.75	10,660
2024-01-02	18.75	18.75	18.75	18.75	135,843
2024-01-01	18.75	18.75	18.75	18.75	0
2023-12-29	18.75	18.75	18.75	18.75	102,761
2023-12-28	18.75	18.75	18.75	18.75	20,418
2023-12-27	18.50	18.75	18.50	18.75	70,000
2023-12-26	18.50	18.50	18.50	18.50	0
2023-12-25	18.50	18.50	18.50	18.50	0
2023-12-22	18.50	18.50	18.50	18.50	5,000
2023-12-21	18.50	18.50	18.50	18.50	48,120
2023-12-20	18.50	18.50	18.50	18.50	5,534
2023-12-19	18.50	18.50	18.50	18.50	45,078
2023-12-18	18.50	18.50	18.50	18.50	30,000
2023-12-15	18.50	18.50	18.50	18.50	47,408
2023-12-14	18.25	18.50	18.25	18.50	19,570
2023-12-13	18.25	18.25	18.25	18.25	52,353
2023-12-12	18.25	18.25	18.25	18.25	83,530
2023-12-11	17.75	18.25	17.75	18.25	107,551
2023-12-08	17.75	17.75	17.75	17.75	0
2023-12-07	17.75	17.75	17.75	17.75	107,771
2023-12-06	17.75	17.75	17.75	17.75	18,927
2023-12-05	17.75	18.25	17.75	17.75	9,219
2023-12-04	17.75	17.75	17.75	17.75	46,919
2023-12-01	17.50	17.75	17.50	17.75	120,000
2023-11-30	17.50	17.50	17.50	17.50	0
2023-11-29	17.50	17.50	17.50	17.50	5,000
2023-11-28	17.50	17.50	17.50	17.50	0
2023-11-27	17.50	17.50	17.50	17.50	8,296
2023-11-24	17.50	17.50	17.50	17.50	2,245
2023-11-23	16.00	17.50	16.00	17.50	82,664
2023-11-22	16.00	16.50	16.00	16.50	11,458
2023-11-21	16.00	16.00	16.00	16.00	4,891
2023-11-20	15.50	16.00	15.50	16.00	75,871
2023-11-17	15.50	15.50	15.50	15.50	0
2023-11-16	15.50	15.50	15.50	15.50	0
2023-11-15	15.50	15.50	15.50	15.50	121,563
2023-11-14	16.50	16.50	15.25	15.50	211,045
2023-11-13	16.50	16.50	16.50	16.50	6,085
2023-11-10	17.00	17.00	16.50	16.50	47,619
2023-11-09	17.00	17.00	17.00	17.00	0
2023-11-08	16.50	17.00	16.00	17.00	21,987
2023-11-07	17.50	17.50	17.50	17.50	0
2023-11-06	17.50	17.50	17.50	17.50	2,969
2023-11-03	17.50	17.50	17.50	17.50	11,500
2023-11-02	17.50	17.50	17.50	17.50	27,477
2023-11-01	17.50	17.50	17.50	17.50	295
2023-10-31	17.50	17.50	17.50	17.50	2,959
2023-10-30	17.50	17.50	17.50	17.50	100
2023-10-27	17.50	17.50	17.50	17.50	0
2023-10-26	17.50	17.50	17.50	17.50	110,121
2023-10-25	17.50	17.50	17.50	17.50	11
2023-10-24	17.50	17.50	17.50	17.50	0
2023-10-23	17.50	17.50	17.50	17.50	0
2023-10-20	17.50	17.50	17.50	17.50	160,040
2023-10-19	17.50	18.00	17.50	17.50	74,094
2023-10-18	17.50	17.50	17.50	17.50	16,000
2023-10-17	17.25	17.50	17.25	17.50	20,000
2023-10-16	16.75	17.25	16.75	17.25	15,000
2023-10-13	16.75	16.75	16.75	16.75	0
2023-10-12	16.75	16.75	16.75	16.75	78,475
2023-10-11	16.50	16.75	16.50	16.75	6,317
2023-10-10	16.75	16.75	16.75	16.75	13,310
2023-10-09	16.75	16.75	16.75	16.75	74,009
2023-10-06	16.75	16.75	16.75	16.75	101,666
2023-10-05	17.25	17.25	16.75	16.75	10,000
2023-10-04	17.25	17.25	17.25	17.25	19,940
2023-10-03	17.25	17.25	17.25	17.25	5,000
2023-10-02	17.25	17.25	17.25	17.25	0
2023-09-29	17.25	17.25	17.25	17.25	26,660
2023-09-28	17.25	17.25	17.25	17.25	91,000
2023-09-27	17.00	17.25	16.50	17.25	337,552
2023-09-26	17.50	17.50	17.25	17.25	9,080
2023-09-25	17.50	17.50	17.50	17.50	21,667
2023-09-22	17.50	17.50	17.50	17.50	90,907
2023-09-21	17.50	17.50	17.50	17.50	66,523
2023-09-20	17.50	17.50	17.50	17.50	26,638
2023-09-19	17.50	17.50	17.50	17.50	42,601
2023-09-18	17.50	17.50	17.25	17.50	29,585
2023-09-15	18.00	18.00	17.50	17.50	109,558
2023-09-14	19.00	19.00	18.00	18.00	58,330
2023-09-13	19.00	19.00	19.00	19.00	18,000
2023-09-12	19.00	19.00	19.00	19.00	0
2023-09-11	19.25	19.25	19.00	19.00	3,200
2023-09-08	19.25	19.25	19.25	19.25	500
2023-09-07	19.25	19.25	19.25	19.25	25,000
2023-09-06	19.25	19.25	19.25	19.25	1,259
2023-09-05	19.50	19.50	19.25	19.25	42,404
2023-09-04	19.50	19.50	19.50	19.50	0
2023-09-01	19.25	19.50	19.25	19.50	71,690
2023-08-31	19.25	19.25	19.25	19.25	0
2023-08-30	19.25	19.25	19.25	19.25	10,000
2023-08-29	19.25	19.25	19.25	19.25	39,002
2023-08-28	19.25	19.25	19.25	19.25	0
2023-08-25	19.25	19.25	19.25	19.25	13,202
2023-08-24	20.20	20.20	18.25	19.25	300,194
2023-08-23	20.20	20.20	20.20	20.20	20,018
2023-08-22	20.90	20.90	19.50	20.00	33,119
2023-08-21	20.20	20.90	20.20	20.90	30,000
2023-08-18	21.20	21.20	20.20	20.20	61,631
2023-08-17	21.20	21.20	21.20	21.20	18,500
2023-08-16	21.20	21.20	21.20	21.20	3,053
2023-08-15	21.20	21.20	21.20	21.20	0
2023-08-14	21.20	21.20	21.20	21.20	5,801
2023-08-11	21.20	21.20	21.20	21.20	337
2023-08-10	21.20	21.20	21.20	21.20	0
2023-08-09	21.20	21.20	21.20	21.20	52,414
2023-08-08	21.70	21.70	21.00	21.20	20,000
2023-08-07	21.70	21.70	21.70	21.70	6,677
2023-08-04	21.70	21.70	21.70	21.70	9,628
2023-08-03	21.70	21.70	21.70	21.70	109,252
2023-08-02	21.70	21.70	21.70	21.70	23,243
2023-08-01	21.70	21.70	21.70	21.70	34,471
2023-07-31	21.50	21.70	21.50	21.70	20,753
2023-07-28	23.00	23.00	21.00	21.50	69,811
2023-07-27	23.00	23.00	23.00	23.00	62,241
2023-07-26	23.00	23.00	23.00	23.00	8
2023-07-25	23.50	23.50	23.00	23.00	24,295
2023-07-24	23.50	23.50	23.50	23.50	8,000
2023-07-21	23.50	23.50	23.50	23.50	0
2023-07-20	23.50	23.50	23.50	23.50	20,012
2023-07-19	23.50	23.50	23.50	23.50	20,000
2023-07-18	24.50	24.50	23.50	23.50	10,000
2023-07-17	24.50	24.50	24.50	24.50	21,115
2023-07-14	24.50	24.50	24.50	24.50	15,986
2023-07-13	24.50	24.50	24.50	24.50	0
2023-07-12	25.00	25.00	24.50	24.50	37,290
2023-07-11	24.50	24.50	24.50	24.50	0
2023-07-10	24.50	24.50	24.50	24.50	40,709
2023-07-07	24.50	24.50	24.50	24.50	10,737
2023-07-06	24.00	24.50	24.00	24.50	31,512
2023-07-05	24.00	24.00	24.00	24.00	31,964
2023-07-04	23.00	24.00	23.00	24.00	40,833
2023-07-03	23.00	23.00	23.00	23.00	20,467
2023-06-30	23.50	23.50	23.00	23.00	56,437
2023-06-29	23.00	23.50	23.00	23.00	71,324
2023-06-28	25.00	25.00	21.50	23.00	128,483
2023-06-27	26.00	26.00	25.00	25.00	27,445
2023-06-26	26.00	26.00	26.00	26.00	34,283
2023-06-23	26.00	26.00	26.00	26.00	56,550
2023-06-22	26.00	26.00	26.00	26.00	71,787
2023-06-21	27.00	27.00	26.00	26.00	44,580
2023-06-20	27.00	27.00	27.00	27.00	10,009
2023-06-19	27.00	27.00	27.00	27.00	23,060
2023-06-16	27.00	27.00	27.00	27.00	0
2023-06-15	27.00	27.50	27.00	27.00	43,603
2023-06-14	27.00	27.00	27.00	27.00	16,586
2023-06-13	27.00	27.00	27.00	27.00	0
2023-06-12	27.00	27.00	27.00	27.00	30,675
2023-06-09	27.00	27.00	27.00	27.00	17,350
2023-06-08	27.00	27.00	27.00	27.00	1,787
2023-06-07	27.00	27.00	27.00	27.00	9,823
2023-06-06	27.00	27.00	27.00	27.00	28,471
2023-06-05	27.00	27.00	27.00	27.00	18,231
2023-06-02	27.00	27.50	27.00	27.00	16,807
2023-06-01	27.50	27.50	27.00	27.00	14,000
2023-05-31	27.50	27.50	27.50	27.50	10,000
2023-05-30	27.50	27.50	27.50	27.50	6,054
2023-05-29	27.50	27.50	27.50	27.50	0
2023-05-26	27.50	27.50	27.50	27.50	0
2023-05-25	27.50	27.50	27.50	27.50	4,500
2023-05-24	28.00	28.00	27.50	27.50	42,000
2023-05-23	28.00	28.00	28.00	28.00	10,824
2023-05-22	28.00	28.00	28.00	28.00	6,651
2023-05-19	28.00	28.00	28.00	28.00	17,002
2023-05-18	28.00	28.00	27.50	27.50	13,543
2023-05-17	28.00	28.00	28.00	28.00	25,000
2023-05-16	28.00	28.00	28.00	28.00	154,666
2023-05-15	28.00	28.00	28.00	28.00	3,338
2023-05-12	28.00	28.00	28.00	28.00	1,328
2023-05-11	27.00	28.00	27.00	28.00	262,690
2023-05-10	26.00	27.00	26.00	27.00	135,671
2023-05-09	25.00	26.00	25.00	26.00	101,010
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	8,378
2023-05-04	25.00	25.00	25.00	25.00	0
2023-05-03	25.00	25.00	25.00	25.00	1,438
2023-05-02	25.50	25.50	25.00	25.00	66,483
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	130,236
2023-04-27	25.00	25.50	25.00	25.50	68,333
2023-04-26	25.00	25.00	25.00	25.00	108,750
2023-04-25	25.00	25.00	25.00	25.00	0
2023-04-24	25.00	25.00	25.00	25.00	59,163
2023-04-21	25.50	25.50	25.00	25.00	10,437
2023-04-20	25.20	25.50	25.20	25.50	18
2023-04-19	25.20	25.20	25.20	25.20	95,000
2023-04-18	24.50	25.00	24.50	25.00	30,000
2023-04-17	24.50	24.50	24.50	24.50	0
2023-04-14	24.20	24.50	24.20	24.50	60,006
2023-04-13	24.20	24.20	24.20	24.20	0
2023-04-12	24.00	24.20	24.00	24.20	39,987
2023-04-11	23.70	24.00	23.70	24.00	52,871
2023-04-10	23.70	23.70	23.70	23.70	0
2023-04-07	23.70	23.70	23.70	23.70	0
2023-04-06	23.70	23.70	23.70	23.70	42,958
2023-04-05	23.70	23.70	23.70	23.70	8,570
2023-04-04	23.70	23.70	23.70	23.70	0
2023-04-03	23.70	23.70	23.70	23.70	9,868
2023-03-31	23.50	23.70	23.50	23.70	331,790
2023-03-30	23.90	23.90	23.50	23.50	92,302
2023-03-29	23.90	23.90	23.90	23.90	19,927
2023-03-28	24.50	24.50	23.90	23.90	45,185
2023-03-27	24.50	24.50	24.50	24.50	47,825
2023-03-24	24.50	24.50	24.50	24.50	24,584
2023-03-23	24.50	24.50	24.50	24.50	10,087
2023-03-22	24.50	24.50	24.50	24.50	26,353
2023-03-21	24.50	24.50	24.50	24.50	15,682
2023-03-20	24.50	24.50	24.50	24.50	0
2023-03-17	24.50	24.50	24.50	24.50	19,032
2023-03-16	24.50	24.50	24.50	24.50	0
2023-03-15	24.50	24.50	24.00	24.50	256
2023-03-14	24.00	24.50	24.00	24.50	138,503
2023-03-13	24.00	24.00	24.00	24.00	684,370
2023-03-10	24.00	24.00	24.00	24.00	12,371
2023-03-09	24.00	24.00	24.00	24.00	3,300
2023-03-08	24.00	24.00	24.00	24.00	17,900
2023-03-07	24.00	24.00	24.00	24.00	91,431
2023-03-06	24.50	24.50	24.00	24.50	70,672
2023-03-03	24.50	24.50	24.50	24.50	19,703
2023-03-02	25.00	25.00	24.50	24.50	52,558
2023-03-01	25.00	25.00	25.00	25.00	20,176
2023-02-28	25.10	25.10	25.10	25.10	88
2023-02-27	25.10	25.10	25.10	25.10	45,024
2023-02-24	25.00	25.10	25.00	25.10	40,000
2023-02-23	25.10	25.10	25.10	25.10	47,854
2023-02-22	24.50	25.10	24.50	25.10	39,771
2023-02-21	24.50	24.50	24.50	24.50	4,617
2023-02-20	25.50	25.50	24.50	24.50	65,852
2023-02-17	25.50	25.50	25.50	25.50	3,894
2023-02-16	26.00	26.00	25.50	25.50	67,801
2023-02-15	26.00	26.00	26.00	26.00	10,000
2023-02-14	26.00	26.00	26.00	26.00	24,040
2023-02-13	26.00	26.00	26.00	26.00	20,800
2023-02-10	26.00	26.00	26.00	26.00	50,204
2023-02-09	26.00	26.50	26.00	26.00	147,500
2023-02-08	26.00	26.00	26.00	26.00	31,222
2023-02-07	26.00	26.00	26.00	26.00	5,000
2023-02-06	26.00	26.00	26.00	26.00	5,048
2023-02-03	26.00	26.00	26.00	26.00	3,768
2023-02-02	26.00	26.00	26.00	26.00	7,943
2023-02-01	26.00	26.00	26.00	26.00	4,245
2023-01-31	25.40	26.00	25.40	26.00	22,562
2023-01-30	24.30	25.40	24.30	25.40	175,693
2023-01-27	24.30	24.30	24.30	24.30	2,098
2023-01-26	23.50	24.50	23.50	24.30	396,390
2023-01-25	23.00	23.50	23.00	23.50	410,385
2023-01-24	23.00	23.00	23.00	23.00	4,182
2023-01-23	23.00	23.00	23.00	23.00	93,791
2023-01-20	23.00	23.00	23.00	23.00	120,890
2023-01-19	22.20	23.00	22.20	23.00	166,603
2023-01-18	22.00	22.20	22.00	22.20	221,341
2023-01-17	22.00	22.00	22.00	22.00	26,500
2023-01-16	22.00	22.00	22.00	22.00	17,574
2023-01-13	22.00	22.00	22.00	22.00	36,310
2023-01-12	22.00	22.00	22.00	22.00	23,572
2023-01-11	23.20	23.20	21.30	22.00	384,289
2023-01-10	23.50	23.50	23.20	23.20	19,342
2023-01-09	23.50	23.50	23.50	23.50	39,476
2023-01-06	23.50	23.50	23.50	23.50	0
2023-01-05	23.50	23.50	23.50	23.50	7
2023-01-04	23.90	23.90	23.50	23.50	19,518
2023-01-03	23.90	23.90	23.90	23.90	27,833
2023-01-02	23.90	23.90	23.90	23.90	0
2022-12-30	23.90	23.90	23.90	23.90	4,672
2022-12-29	23.90	23.90	23.90	23.90	0
2022-12-28	24.00	24.00	23.50	23.90	257,831
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	24.00	24.00	24.00	24.00	1,000
2022-12-22	24.50	24.50	24.00	24.00	80,907
2022-12-21	24.50	24.50	24.50	24.50	10,175
2022-12-20	24.80	24.80	24.50	24.50	10,000
2022-12-19	24.80	24.80	24.80	24.80	0
2022-12-16	24.80	24.80	24.80	24.80	1,000
2022-12-15	24.80	24.80	24.80	24.80	0
2022-12-14	24.80	24.80	24.80	24.80	10,617
2022-12-13	24.80	24.80	24.80	24.80	87,979
2022-12-12	24.80	24.80	24.80	24.80	135,000
2022-12-09	24.80	24.80	24.80	24.80	0
2022-12-08	24.80	24.80	24.80	24.80	56,360
2022-12-07	24.50	24.80	24.00	24.80	66,806
2022-12-06	23.50	23.50	23.50	23.50	21,360
2022-12-05	23.50	23.50	23.50	23.50	25,000
2022-12-02	23.50	23.50	23.50	23.50	27,117
2022-12-01	23.50	23.50	23.50	23.50	0
2022-11-30	23.50	23.50	23.50	23.50	20,008
2022-11-29	23.50	23.50	23.50	23.50	33,892
2022-11-28	24.00	24.00	23.50	23.50	57,300
2022-11-25	24.00	24.00	24.00	24.00	4,787
2022-11-24	24.50	24.50	24.00	24.00	13,285
2022-11-23	24.50	24.50	24.50	24.50	5,275
2022-11-22	24.50	24.50	24.50	24.50	20,000
2022-11-21	24.50	24.50	24.50	24.50	0
2022-11-18	24.50	24.50	24.50	24.50	24
2022-11-17	24.50	24.50	24.50	24.50	0
2022-11-16	24.50	24.50	24.50	24.50	66,576
2022-11-15	24.50	24.50	24.00	24.50	17,112
2022-11-14	24.50	24.50	24.50	24.50	9,603
2022-11-11	24.50	24.50	24.50	24.50	0
2022-11-10	24.50	24.50	24.50	24.50	32
2022-11-09	24.50	24.50	24.50	24.50	0
2022-11-08	24.50	24.50	24.50	24.50	24,642
2022-11-07	24.50	24.50	24.50	24.50	193
2022-11-04	24.50	24.50	24.50	24.50	5,943
2022-11-03	24.50	24.50	24.50	24.50	21
2022-11-02	24.50	24.50	24.50	24.50	184,739
2022-11-01	23.80	24.50	23.80	24.50	10,045
2022-10-31	23.80	23.80	23.80	23.80	10,000
2022-10-28	23.80	23.80	23.80	23.80	26,010
2022-10-27	23.80	23.80	23.80	23.80	0
2022-10-26	23.80	23.80	23.80	23.80	10,658
2022-10-25	23.00	23.80	23.00	23.80	55,000
2022-10-24	23.00	23.00	23.00	23.00	5,000
2022-10-21	23.90	23.90	23.90	23.90	0
2022-10-20	23.90	23.90	23.90	23.90	25,000
2022-10-19	23.90	23.90	23.90	23.90	17,267
2022-10-18	23.50	23.90	23.50	23.90	84,787
2022-10-17	23.00	23.50	23.00	23.50	47,533
2022-10-14	23.00	23.00	23.00	23.00	26,307
2022-10-13	24.50	24.50	23.00	23.00	79,250
2022-10-12	24.50	24.50	24.50	24.50	30,536
2022-10-11	26.50	26.50	24.50	24.50	152,538
2022-10-10	26.50	26.50	26.50	26.50	41,096
2022-10-07	26.50	26.50	26.50	26.50	3,558
2022-10-06	26.50	26.50	26.50	26.50	10,183
2022-10-05	26.50	26.50	26.50	26.50	14,484
2022-10-04	26.50	26.50	25.00	26.50	17,900
2022-10-03	26.50	26.50	26.50	26.50	17,126
2022-09-30	26.50	26.50	26.50	26.50	5,681
2022-09-29	26.50	26.50	26.50	26.50	113,944
2022-09-28	27.50	27.50	26.50	26.50	14,409
2022-09-27	27.50	27.50	27.50	27.50	5,000
2022-09-26	28.00	28.00	27.50	27.50	29,296
2022-09-23	28.00	28.00	27.00	28.00	20,020
2022-09-22	28.00	28.00	28.00	28.00	0
2022-09-21	28.00	28.00	28.00	28.00	3,273
2022-09-20	28.00	28.00	28.00	28.00	6,767
2022-09-19	28.00	28.00	28.00	28.00	0
2022-09-16	28.00	28.00	28.00	28.00	1,223
2022-09-15	28.00	28.00	28.00	28.00	20,000
2022-09-14	28.00	28.00	28.00	28.00	0
2022-09-13	28.00	28.00	28.00	28.00	88,560
2022-09-12	28.00	28.00	28.00	28.00	26,206
2022-09-09	28.00	28.00	28.00	28.00	0
2022-09-08	28.00	28.00	28.00	28.00	0
2022-09-07	28.00	28.00	28.00	28.00	6,846
2022-09-06	28.00	28.00	28.00	28.00	22,329
2022-09-05	28.00	28.00	28.00	28.00	521
2022-09-02	29.50	29.50	28.00	28.00	100,581
2022-09-01	30.00	29.00	29.00	29.00	181,284
2022-08-31	30.00	30.00	30.00	30.00	7,885
2022-08-30	30.00	30.00	30.00	30.00	38,622
2022-08-29	30.00	30.00	30.00	30.00	0
2022-08-26	30.00	30.00	30.00	30.00	57,648
2022-08-25	30.00	30.00	30.00	30.00	73,283
2022-08-24	30.00	30.00	30.00	30.00	21,334
2022-08-23	30.00	30.00	30.00	30.00	149,746
2022-08-22	29.00	30.00	29.00	30.00	154,072
2022-08-19	29.00	29.00	29.00	29.00	8,000
2022-08-18	29.00	29.00	29.00	29.00	18,724
2022-08-17	28.00	29.00	28.00	29.00	1,158,600
2022-08-16	28.00	28.50	28.00	28.00	231,430
2022-08-15	28.00	28.00	28.00	28.00	248,230
2022-08-12	28.00	28.00	27.00	28.00	10,000
2022-08-11	28.00	28.00	28.00	28.00	11,803
2022-08-10	28.00	29.00	28.00	28.00	481,812
2022-08-09	28.00	28.00	28.00	28.00	68,000
2022-08-08	28.00	28.00	28.00	28.00	3,412
2022-08-05	28.00	28.00	27.00	28.00	3,690
2022-08-04	28.00	28.00	28.00	28.00	70,239
2022-08-03	27.50	28.00	27.50	28.00	278,614
2022-08-02	27.00	27.00	27.00	27.00	4,145
2022-08-01	27.50	27.50	26.00	27.00	55,325
2022-07-29	27.00	27.00	27.00	27.00	16,435
2022-07-28	27.70	27.70	27.00	27.00	41,908
2022-07-27	27.70	27.70	27.70	27.70	0
2022-07-26	27.70	27.70	27.70	27.70	0
2022-07-25	28.20	28.20	27.70	27.70	52,804
2022-07-22	28.20	28.20	28.20	28.20	53,563
2022-07-21	28.20	28.20	28.20	28.20	91,142
2022-07-20	28.20	28.20	28.20	28.20	28,514
2022-07-19	28.50	28.50	28.00	28.20	98,067
2022-07-18	29.20	29.20	28.50	28.50	11,663
2022-07-15	29.20	29.20	29.20	29.20	6,085
2022-07-14	29.20	29.20	29.20	29.20	43,401
2022-07-13	29.20	29.20	29.20	29.20	18,466
2022-07-12	29.20	29.20	29.20	29.20	12,000
2022-07-11	30.00	30.00	29.20	29.20	13,590
2022-07-08	30.30	30.30	30.00	30.00	137,218
2022-07-07	30.30	30.30	30.30	30.30	2,210
2022-07-06	30.30	30.30	30.30	30.30	92,745
2022-07-05	30.00	30.30	30.00	30.30	36,181
2022-07-04	30.00	30.00	29.00	30.00	63,020
2022-07-01	30.30	30.30	30.00	30.00	53,877
2022-06-30	30.80	30.80	30.30	30.30	15,069
2022-06-29	31.00	31.00	30.80	30.80	35,299
2022-06-28	31.50	31.50	31.00	31.00	24,974
2022-06-27	31.00	32.00	31.00	31.50	62,614
2022-06-24	31.00	31.00	31.00	31.00	83,224
2022-06-23	30.50	31.00	30.00	31.00	121,903
2022-06-22	29.50	30.00	29.50	30.00	56,293
2022-06-21	30.70	30.70	29.40	29.50	287,153
2022-06-20	30.70	30.70	30.70	30.70	13,768
2022-06-17	30.70	30.70	30.70	30.70	25,293
2022-06-16	30.70	30.70	30.70	30.70	33,974
2022-06-15	30.70	30.70	30.70	30.70	0
2022-06-14	29.60	29.60	29.60	30.70	75,175
2022-06-13	30.70	30.70	30.70	30.70	0
2022-06-10	30.70	30.70	30.70	30.70	9,800
2022-06-09	30.70	30.70	30.70	30.70	156
2022-06-08	30.70	30.70	30.70	30.70	0
2022-06-07	31.00	31.00	30.50	30.70	113,436
2022-06-06	31.00	31.00	31.00	31.00	4,248
2022-06-03	31.00	31.00	31.00	31.00	0
2022-06-02	31.00	31.00	31.00	31.00	0
2022-06-01	31.00	31.00	31.00	31.00	92,318
2022-05-31	31.00	31.00	31.00	31.00	10,271
2022-05-30	31.00	31.00	31.00	31.00	10,425
2022-05-27	31.00	31.00	31.00	31.00	5,517
2022-05-26	31.00	31.00	31.00	31.00	10,000
2022-05-25	31.00	31.00	31.00	31.00	38,219
2022-05-24	31.00	31.00	31.00	31.00	61,000
2022-05-23	30.50	31.00	30.50	31.00	65,698
2022-05-20	31.00	31.00	30.50	30.50	36,051
2022-05-19	32.00	32.00	31.00	31.00	10,189
2022-05-18	32.00	32.00	32.00	32.00	119,871
2022-05-17	33.00	33.00	32.50	32.50	38,231
2022-05-16	33.00	33.00	33.00	33.00	1,500
2022-05-13	33.00	33.00	33.00	33.00	9,040
2022-05-12	34.00	34.00	32.50	32.50	251,184
2022-05-11	34.00	34.00	34.00	34.00	22,369
2022-05-10	34.00	34.00	34.00	34.00	6,899
2022-05-09	36.50	36.50	34.00	34.00	169,801
2022-05-06	36.00	36.50	36.00	36.50	464,124
2022-05-05	35.50	36.00	35.50	36.00	319,685
2022-05-04	35.00	35.50	35.00	35.50	485,777
2022-05-03	35.00	35.00	35.00	35.00	49,067
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	34.50	35.00	34.50	35.00	414,743
2022-04-28	34.50	34.50	34.50	34.50	28,210
2022-04-27	35.00	35.00	34.00	34.50	5,000
2022-04-26	34.00	34.00	34.00	34.00	0
2022-04-25	34.00	34.00	34.00	34.00	0
2022-04-22	34.50	34.00	34.00	34.00	174,603
2022-04-21	34.50	34.50	34.50	34.50	43,118
2022-04-20	34.50	34.50	34.50	34.50	9,381
2022-04-19	34.50	34.50	34.50	34.50	163,008
2022-04-18	34.50	34.50	34.50	34.50	0
2022-04-15	34.50	34.50	34.50	34.50	0
2022-04-14	34.50	34.50	34.50	34.50	32,551
2022-04-13	34.50	34.50	34.50	34.50	208,253
2022-04-12	34.50	34.50	34.50	34.50	66,503
2022-04-11	34.50	34.50	34.50	34.50	58,905
2022-04-08	34.50	34.50	34.50	34.50	82,854
2022-04-07	34.50	34.50	34.50	34.50	68,620
2022-04-06	34.50	34.50	34.50	34.50	19,101
2022-04-05	34.50	34.50	34.50	34.50	953,522
2022-04-04	34.00	34.50	34.00	34.50	225,495
2022-04-01	34.00	34.00	34.00	34.00	57,115
2022-03-31	34.00	34.00	34.00	34.00	52,448
2022-03-30	34.00	34.00	34.00	34.00	73,320
2022-03-29	34.00	34.00	34.00	34.00	25,000
2022-03-28	33.00	34.00	33.00	34.00	42,439
2022-03-25	33.00	33.00	33.00	33.00	596
2022-03-24	33.00	33.00	32.00	33.00	0
2022-03-23	33.00	33.00	33.00	33.00	3,822
2022-03-22	33.00	33.25	33.00	33.25	1,559,322
2022-03-21	33.00	33.00	32.50	33.00	48,701
2022-03-18	33.00	33.00	33.00	33.00	127,786
2022-03-17	33.00	33.00	33.00	33.00	146,514
2022-03-16	33.00	33.00	33.00	33.00	82
2022-03-15	33.00	33.00	33.00	33.00	76,014
2022-03-14	33.00	33.00	33.00	33.00	7,702
2022-03-11	33.00	33.00	33.00	33.00	56,165
2022-03-10	33.00	33.00	33.00	33.00	6,633
2022-03-09	33.00	33.00	33.00	33.00	147,718
2022-03-08	33.00	33.00	33.00	33.00	25,098
2022-03-07	33.00	33.00	33.00	33.00	428,508
2022-03-04	33.25	33.25	33.00	33.00	352,064
2022-03-03	32.75	33.25	32.50	33.25	113,440
2022-03-02	32.75	32.75	32.75	32.75	14,277
2022-03-01	32.75	32.75	32.75	32.75	2,777
2022-02-28	32.75	32.75	32.75	32.75	46,682
2022-02-25	32.75	32.75	32.75	32.75	19,166
2022-02-24	32.50	32.75	32.50	32.75	286,906
2022-02-23	32.50	32.50	32.50	32.50	26,598
2022-02-22	32.75	32.75	32.50	32.50	115,514
2022-02-21	32.75	32.75	32.75	32.75	321,322
2022-02-18	32.75	32.75	32.75	32.75	158,671
2022-02-17	32.75	32.75	32.75	32.75	325,075
2022-02-16	32.75	32.75	32.75	32.75	2,822
2022-02-15	32.75	32.75	32.75	32.75	53,408
2022-02-14	32.75	32.75	32.75	32.75	88,281
2022-02-11	32.50	32.75	32.50	32.75	9,085
2022-02-10	32.00	32.50	32.00	32.50	78,935
2022-02-09	32.00	32.00	32.00	32.00	61,798
2022-02-08	32.00	32.00	31.50	32.00	92,428
2022-02-07	32.50	32.50	32.00	32.00	51,466
2022-02-04	32.50	32.50	32.50	32.50	20,657
2022-02-03	32.50	32.50	32.50	32.50	15,000
2022-02-02	32.00	32.50	32.00	32.50	3,342
2022-02-01	31.50	32.00	31.50	32.00	155,000
2022-01-31	31.75	31.75	31.50	31.50	126,660
2022-01-28	32.00	32.00	31.75	31.75	55,812
2022-01-27	32.25	32.25	31.75	32.00	60,000
2022-01-26	31.00	32.75	31.00	32.25	243,018
2022-01-25	31.00	31.00	31.00	31.00	208,061
2022-01-24	33.00	33.00	30.50	31.00	247,770
2022-01-21	33.00	33.00	33.00	33.00	174,247
2022-01-20	33.00	33.00	33.00	33.00	117,473
2022-01-19	33.00	33.00	33.00	33.00	1,223
2022-01-18	33.00	33.00	33.00	33.00	278,134
2022-01-17	33.00	33.00	32.50	33.00	107,898
2022-01-14	33.00	33.00	33.00	33.00	10,067
2022-01-13	33.00	33.00	33.00	33.00	83,421
2022-01-12	33.00	33.00	32.00	33.00	194,035
2022-01-11	33.00	33.00	33.00	33.00	10,180
2022-01-10	33.00	33.00	33.00	33.00	123,416
2022-01-07	33.00	33.00	33.00	33.00	10,007
2022-01-06	33.00	33.00	33.00	33.00	150,000
2022-01-05	33.00	33.00	33.00	33.00	6,976
2022-01-04	32.50	33.00	32.50	33.00	32,981
2022-01-03	32.50	32.50	32.50	32.50	0
2021-12-31	32.50	32.50	32.50	32.50	2,480
2021-12-30	32.50	32.50	32.50	32.50	59,235
2021-12-29	32.50	32.50	32.50	32.50	56,548
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	2,711
2021-12-23	32.50	32.50	32.50	32.50	721
2021-12-22	32.50	32.50	32.50	32.50	0
2021-12-21	32.50	32.50	32.50	32.50	3,139
2021-12-20	32.50	32.50	32.50	32.50	20,275
2021-12-17	33.50	33.50	32.75	32.75	15,524
2021-12-16	33.50	33.50	33.00	33.50	104,399
2021-12-15	33.50	33.50	33.50	33.50	19,990
2021-12-14	33.50	33.50	33.50	33.50	32,656
2021-12-13	33.50	33.50	33.50	33.50	8,829
2021-12-10	33.50	33.50	33.50	33.50	6,082
2021-12-09	33.75	33.75	33.50	33.50	99,120
2021-12-08	33.75	33.75	33.00	33.75	6,589
2021-12-07	34.00	34.00	33.75	33.75	26,613
2021-12-06	35.00	35.00	34.00	34.00	293,304
2021-12-03	34.00	35.00	34.00	35.00	154,229
2021-12-02	34.00	34.00	34.00	34.00	19,541
2021-12-01	33.00	34.50	32.50	34.00	139,352
2021-11-30	33.75	33.75	33.00	33.00	51,179
2021-11-29	34.00	34.00	33.75	33.75	140,755
2021-11-26	34.50	34.50	34.00	34.00	157,245
2021-11-25	35.00	36.00	34.50	34.50	251,851
2021-11-24	34.00	35.00	33.50	34.00	400,156
2021-11-23	32.75	33.50	32.75	33.50	32,245
2021-11-22	31.75	33.25	31.75	32.75	275,620
2021-11-19	31.75	31.75	31.75	31.75	123
2021-11-18	32.00	32.00	32.00	32.00	44,297
2021-11-17	31.50	32.00	31.50	32.00	45,909
2021-11-16	31.50	31.50	31.50	31.50	22,841
2021-11-15	31.50	31.50	31.50	31.50	15,289
2021-11-12	31.50	31.50	31.50	31.50	22,216
2021-11-11	31.50	31.50	31.50	31.50	15,712
2021-11-10	31.50	31.50	31.50	31.50	364
2021-11-09	31.50	31.50	31.50	31.50	89,116
2021-11-08	30.50	31.50	31.50	31.50	90,778
2021-11-05	30.50	30.50	30.50	30.50	133,942
2021-11-04	30.50	30.50	30.50	30.50	238,161
2021-11-03	30.50	30.50	30.50	30.50	389,425
2021-11-02	30.50	30.50	30.50	30.50	50,427
2021-11-01	30.50	30.50	30.50	30.50	134,844
2021-10-29	30.50	30.50	30.50	30.50	75,934
2021-10-28	30.50	30.50	30.50	30.50	24,302
2021-10-27	30.50	30.50	30.50	30.50	0
2021-10-26	30.50	30.50	30.50	30.50	86,364
2021-10-25	30.50	30.50	30.50	30.50	1,107
2021-10-22	30.50	30.50	30.50	30.50	116,504
2021-10-21	30.50	30.50	30.50	30.50	21,926
2021-10-20	30.50	30.50	30.50	30.50	2,148
2021-10-19	30.50	30.50	30.50	30.50	8,610
2021-10-18	30.50	30.50	30.50	30.50	71,961
2021-10-15	30.50	30.50	30.00	30.50	1,032
2021-10-14	30.50	30.50	30.50	30.50	4,922
2021-10-13	30.50	30.50	30.50	30.50	41,830
2021-10-12	30.50	30.50	30.50	30.50	11,922
2021-10-11	30.50	30.50	30.50	30.50	208,255
2021-10-08	30.50	30.50	30.50	30.50	68,000
2021-10-07	30.50	30.50	30.50	30.50	247,000
2021-10-06	30.50	30.50	30.50	30.50	10,000
2021-10-05	30.50	30.50	30.50	30.50	124,170
2021-10-04	30.50	30.50	30.50	30.50	17,284
2021-10-01	31.50	31.50	30.50	30.50	70,661
2021-09-30	32.00	32.00	31.50	31.50	74,933
2021-09-29	32.00	32.00	31.50	32.00	201,448
2021-09-28	32.00	32.00	31.50	32.00	29,250
2021-09-27	32.00	32.00	32.00	32.00	68,170
2021-09-24	32.00	32.00	32.00	32.00	40,821
2021-09-23	31.25	32.25	31.25	32.00	178,743
2021-09-22	29.75	30.25	29.75	30.25	167,772
2021-09-21	30.00	30.00	29.75	29.75	61,412
2021-09-20	30.00	30.00	30.00	30.00	105,569
2021-09-17	30.50	30.50	29.50	30.00	131,401
2021-09-16	30.50	30.50	30.25	30.50	46,029
2021-09-15	30.50	30.50	30.50	30.50	73,622
2021-09-14	30.50	30.50	30.00	30.50	1,503,250
2021-09-13	30.50	30.50	30.50	30.50	4,157,723
2021-09-10	30.50	30.50	30.50	30.50	279,552
2021-09-09	30.50	30.50	30.50	30.50	529,744
2021-09-08	30.50	31.00	31.00	31.00	40,006
2021-09-07	30.50	30.50	30.50	30.50	77,500
2021-09-06	30.50	30.50	30.50	30.50	24,616
2021-09-03	30.50	30.50	30.50	30.50	81,241
2021-09-02	30.50	30.50	30.50	30.50	211,636
2021-09-01	31.25	31.25	30.50	30.50	466,581
2021-08-31	31.25	31.25	31.25	31.25	37,641
2021-08-30	31.25	31.25	31.25	31.25	0
2021-08-27	31.25	31.25	31.25	31.25	1,612
2021-08-26	31.25	31.25	31.25	31.25	30
2021-08-25	31.25	31.25	31.25	31.25	0
2021-08-24	31.75	31.75	30.25	31.25	267,135
2021-08-23	31.75	31.75	31.75	31.75	11,000
2021-08-20	31.50	31.50	31.50	31.50	18,279
2021-08-19	31.50	31.50	31.50	31.50	79,102
2021-08-18	31.50	31.50	31.50	31.50	180,159
2021-08-17	31.75	31.75	31.50	31.50	216,102
2021-08-16	31.75	31.75	31.75	31.75	152,164
2021-08-13	31.50	31.75	31.50	31.75	16,305
2021-08-12	31.50	31.50	31.50	31.50	93,433
2021-08-11	31.50	31.50	31.00	31.50	112,731
2021-08-10	31.25	31.50	31.00	31.50	82,000
2021-08-09	31.50	31.50	31.00	31.25	301,225
2021-08-06	31.50	31.50	31.50	31.50	35,402
2021-08-05	31.50	31.50	31.50	31.50	18,246
2021-08-04	30.50	31.75	30.50	31.50	594,650
2021-08-03	30.50	30.50	30.50	30.50	306,936
2021-08-02	30.50	30.50	30.50	30.50	169,087
2021-07-30	30.50	30.50	30.50	30.50	1,196,789
2021-07-29	30.50	30.50	30.15	30.50	671,941
2021-07-28	30.50	30.50	30.00	30.50	301,895
2021-07-27	30.00	30.50	30.00	30.50	31,377
2021-07-26	30.75	30.75	30.00	30.00	108,579
2021-07-23	30.75	30.75	30.75	30.75	159,308
2021-07-22	30.75	30.50	30.30	30.75	36,889
2021-07-21	30.75	30.75	30.00	30.75	186,305
2021-07-20	30.25	30.75	30.00	30.75	105,618
2021-07-19	30.75	30.75	30.50	30.50	743,934
2021-07-16	30.75	30.75	30.75	30.75	226,220
2021-07-15	30.75	30.75	30.75	30.75	96,240
2021-07-14	30.75	30.75	30.75	30.75	55,557
2021-07-13	30.75	30.75	30.75	30.75	200,568
2021-07-12	30.75	30.75	30.75	30.75	105,560
2021-07-09	30.75	30.75	30.75	30.75	212,964
2021-07-08	30.75	31.00	30.75	30.75	24,002
2021-07-07	31.00	31.00	30.75	30.75	29,205
2021-07-06	31.00	31.00	31.00	31.00	60,840
2021-07-05	31.00	30.00	30.00	31.00	125,184
2021-07-02	29.75	31.00	29.75	31.00	94,242
2021-07-01	30.00	30.00	29.25	29.75	454,714
2021-06-30	30.75	30.00	30.00	30.00	329,758
2021-06-29	31.50	31.50	30.75	30.75	267,620
2021-06-28	30.25	31.50	30.25	31.50	1,395,069
2021-06-25	29.00	31.00	29.00	30.25	2,275,439
2021-06-24	33.00	33.50	27.00	28.50	3,868,418
2021-06-23	35.25	35.25	35.00	35.00	78,657
2021-06-22	34.50	35.25	34.50	35.25	93,987
2021-06-21	34.50	34.50	34.50	34.50	111,146
2021-06-18	35.50	34.00	34.00	34.50	111,479
2021-06-17	35.50	35.50	35.50	35.50	17,933
2021-06-16	35.50	35.50	35.50	35.50	9,375
2021-06-15	35.50	35.50	35.50	35.50	58,251
2021-06-14	35.00	36.00	35.00	35.50	328,482
2021-06-11	34.50	35.00	34.00	35.00	1,377,688
2021-06-10	34.50	34.50	34.50	34.50	103,272
2021-06-09	34.50	34.50	34.50	34.50	33,257
2021-06-08	34.50	34.50	34.50	34.50	148,597
2021-06-07	34.50	34.50	34.50	34.50	172,476
2021-06-04	34.50	34.50	34.50	34.50	0
2021-06-03	34.50	34.50	34.50	34.50	7,161
2021-06-02	34.50	34.50	34.00	34.50	36,895
2021-06-01	34.00	34.50	34.00	34.50	295,735
2021-05-28	34.00	34.00	34.00	34.00	64,652
2021-05-27	34.00	34.00	34.00	34.00	36,163
2021-05-26	34.00	34.00	33.50	34.00	482,524
2021-05-25	34.00	34.00	34.00	34.00	37,351
2021-05-24	34.00	34.00	34.00	34.00	112,474
2021-05-21	34.00	34.00	34.00	34.00	40,438
2021-05-20	34.00	34.00	34.00	34.00	14,379
2021-05-19	34.00	34.00	34.00	34.00	9,711
2021-05-18	33.50	34.00	33.50	34.00	211,253
2021-05-17	33.50	33.50	33.50	33.50	8,494
2021-05-14	33.50	33.50	33.50	33.50	3,081
2021-05-13	33.50	33.50	33.50	33.50	39,496
2021-05-12	33.50	33.50	33.50	33.50	19,284
2021-05-11	33.50	33.50	33.50	33.50	130,920
2021-05-10	33.50	33.50	33.50	33.50	123,703
2021-05-07	33.25	33.50	33.00	33.50	483,846
2021-05-06	33.25	33.25	33.25	33.25	68,000
2021-05-05	33.00	33.25	32.50	33.25	63,489
2021-05-04	33.00	33.00	33.00	33.00	81,053
2021-04-30	33.00	33.00	33.00	33.00	77,832
2021-04-29	33.00	33.00	33.00	33.00	66,195
2021-04-28	33.00	33.00	33.00	33.00	83,397
2021-04-27	33.00	33.00	33.00	33.00	12,320
2021-04-26	33.00	33.00	33.00	33.00	147,386
2021-04-23	33.00	33.00	33.00	33.00	1,030,188
2021-04-22	32.50	33.00	32.50	33.00	50,401
2021-04-21	32.50	32.50	32.50	32.50	106,851
2021-04-20	32.50	32.50	32.50	32.50	57,087
2021-04-19	33.50	33.50	31.50	32.50	303,775
2021-04-16	33.50	33.50	33.50	33.50	33,404
2021-04-15	34.00	34.00	33.50	33.50	8,743
2021-04-14	32.50	34.00	32.50	34.00	137,638
2021-04-13	32.50	32.50	32.50	32.50	138,259
2021-04-12	32.50	32.50	32.50	32.50	222,455
2021-04-09	32.50	32.50	31.50	32.50	361,091
2021-04-08	32.50	32.50	32.50	32.50	69,723
2021-04-07	32.50	32.50	32.50	32.50	9,878
2021-04-06	32.50	32.50	32.50	32.50	230,959
2021-04-01	32.50	32.00	32.00	32.00	562,462
2021-03-31	33.50	33.50	32.50	32.50	29,260
2021-03-30	33.50	33.50	33.50	33.50	46,680
2021-03-29	33.50	33.50	32.00	33.50	43,170
2021-03-26	33.50	33.50	33.50	33.50	17,770
2021-03-25	33.50	33.50	33.50	33.50	88,367
2021-03-24	33.50	33.50	33.50	33.50	55,920
2021-03-23	34.00	34.00	34.00	34.00	174,000
2021-03-22	34.00	34.00	34.00	34.00	23,493
2021-03-19	34.00	34.00	34.00	34.00	43,034
2021-03-18	34.00	34.00	34.00	34.00	18,831
2021-03-17	34.00	34.00	33.00	34.00	133,582
2021-03-16	34.00	34.00	34.00	34.00	55,728
2021-03-15	34.00	34.00	34.00	34.00	16,192
2021-03-12	34.00	34.00	34.00	34.00	9,218
2021-03-11	34.00	34.00	34.00	34.00	28,377
2021-03-10	34.00	34.00	34.00	34.00	100,613
2021-03-09	34.00	34.00	34.00	34.00	38,277
2021-03-08	34.00	34.00	34.00	34.00	40,038
2021-03-05	34.00	34.00	34.00	34.00	58,423
2021-03-04	33.50	34.00	33.50	34.00	72,152
2021-03-03	33.00	33.50	32.00	33.50	71,991
2021-03-02	32.00	33.00	32.00	33.00	250,786
2021-03-01	33.50	33.50	32.00	32.00	217,460
2021-02-26	34.00	34.00	33.00	33.50	37,255
2021-02-25	34.00	34.00	34.00	34.00	26,005
2021-02-24	34.00	35.00	35.00	35.00	20,005
2021-02-23	34.00	34.50	34.00	34.00	51,968
2021-02-22	34.00	34.00	34.00	34.00	15,074
2021-02-19	34.00	32.80	32.80	34.00	80,027
2021-02-18	34.00	34.00	34.00	34.00	47,142
2021-02-17	33.50	34.00	33.50	34.00	25,071
2021-02-16	33.50	33.50	33.00	33.50	106,161
2021-02-15	33.50	35.00	35.00	33.50	186,007
2021-02-12	33.50	33.50	33.50	33.50	176,969
2021-02-11	33.50	33.50	33.50	33.50	33,602
2021-02-10	33.50	33.50	33.50	33.50	70,196
2021-02-09	34.00	34.00	33.50	33.50	264,743
2021-02-08	34.00	34.00	34.00	34.00	501,090
2021-02-05	34.00	34.00	34.00	34.00	38,007
2021-02-04	34.00	34.00	34.00	34.00	9,414
2021-02-03	32.00	34.00	32.00	34.00	147,035
2021-02-02	32.50	33.00	32.00	32.00	148,808
2021-02-01	33.00	33.00	32.00	32.50	204,530
2021-01-29	33.00	33.00	33.00	33.00	179,418
2021-01-28	33.00	33.00	33.00	33.00	207,639
2021-01-27	34.00	34.00	32.50	33.00	293,396
2021-01-26	34.00	34.00	34.00	34.00	187,323
2021-01-25	36.00	36.00	34.00	34.00	296,332
2021-01-22	36.00	36.00	36.00	36.00	7,128
2021-01-21	36.00	36.00	35.00	36.00	17,028
2021-01-20	37.00	37.00	37.00	37.00	23,271
2021-01-19	37.00	37.00	37.00	37.00	31,344
2021-01-18	37.00	37.00	37.00	37.00	140,264
2021-01-15	37.00	37.00	37.00	37.00	39,600
2021-01-14	37.00	37.00	37.00	37.00	53,171
2021-01-13	37.50	37.50	36.00	37.00	37,035
2021-01-12	37.50	37.50	37.50	37.50	91,503
2021-01-11	37.50	37.50	37.50	37.50	76,203
2021-01-08	36.00	37.50	36.00	37.50	172,410
2021-01-07	36.00	37.20	37.20	37.20	100,767
2021-01-06	36.50	36.50	36.00	36.00	104,945
2021-01-05	38.50	38.50	35.50	36.00	250,013
2021-01-04	37.50	38.50	37.50	38.50	103,089
2020-12-31	37.50	37.50	37.50	37.50	2,630
2020-12-30	37.50	37.50	37.50	37.50	9,484
2020-12-29	37.50	37.50	37.50	37.50	71,406
2020-12-24	37.50	37.50	37.50	37.50	39,666
2020-12-23	37.00	37.50	37.00	37.50	82,468
2020-12-22	38.00	38.00	36.00	37.00	25,413
2020-12-21	38.50	38.50	37.50	38.00	112,004
2020-12-18	38.50	38.50	38.50	38.50	277,008
2020-12-17	38.00	38.50	38.00	38.50	82,037
2020-12-16	37.50	38.00	37.00	38.00	250,470
2020-12-15	37.50	37.50	37.50	37.50	84,998
2020-12-14	37.50	37.50	37.50	37.50	44,865
2020-12-11	38.00	38.00	37.50	37.50	25,508
2020-12-10	38.50	39.00	38.00	38.00	155,148
2020-12-09	39.50	39.50	38.50	38.50	47,669
2020-12-08	40.50	40.50	39.50	39.50	333,631
2020-12-07	38.50	40.50	38.50	40.00	728,100
2020-12-04	38.50	38.50	38.00	38.50	388,021
2020-12-03	38.50	38.50	38.50	38.50	76,798
2020-12-02	38.50	38.50	38.50	38.50	113,996
2020-12-01	38.50	38.50	38.00	38.50	378,828
2020-11-30	36.50	38.50	34.00	38.50	763,676
2020-11-27	37.00	37.00	36.50	36.50	120,421
2020-11-26	40.00	40.00	36.00	37.00	253,603
2020-11-25	37.00	38.50	37.00	38.50	230,526
2020-11-24	36.50	37.00	36.50	37.00	405,906
2020-11-23	36.50	36.50	36.50	36.50	175,628
2020-11-20	36.50	36.50	36.50	36.50	53,306
2020-11-19	37.00	37.00	36.50	36.50	62,245
2020-11-18	37.00	37.00	37.00	37.00	177,235
2020-11-17	37.00	37.00	37.00	37.00	55,910
2020-11-16	37.00	37.00	37.00	37.00	170,473
2020-11-13	37.00	37.00	36.00	37.00	168,936
2020-11-12	36.50	37.00	36.50	37.00	387,568
2020-11-11	36.50	36.50	36.50	36.50	96,938
2020-11-10	35.00	36.50	35.00	36.50	106,868
2020-11-09	33.50	35.00	33.50	35.00	188,205
2020-11-06	33.50	33.50	33.50	33.50	213,801
2020-11-05	34.00	34.00	33.50	33.50	120,886
2020-11-04	34.00	34.00	33.00	34.00	27,991
2020-11-03	34.50	34.50	33.50	34.00	132,458
2020-11-02	34.50	34.50	34.50	34.50	36,408
2020-10-30	34.00	34.50	34.00	34.50	65,624
2020-10-29	35.00	35.00	34.00	34.00	39,673
2020-10-28	37.00	37.00	35.00	35.00	88,812
2020-10-27	37.00	37.00	37.00	37.00	37,726
2020-10-26	37.00	37.00	37.00	37.00	116,558
2020-10-23	36.50	37.00	36.50	37.00	48,017
2020-10-22	36.50	36.50	36.50	36.50	40,645
2020-10-21	36.50	36.50	36.50	36.50	26,776
2020-10-20	36.50	36.50	36.50	36.50	38,443
2020-10-16	38.00	38.00	36.50	36.50	204,572
2020-10-15	38.00	38.00	38.00	38.00	36,282
2020-10-14	38.00	38.00	38.00	38.00	64,507
2020-10-13	38.00	38.00	38.00	38.00	174,143
2020-10-12	36.50	39.00	39.00	39.00	586,702
2020-10-09	35.00	37.50	35.00	36.50	830,682
2020-10-08	35.00	35.00	35.00	35.00	74,330
2020-10-07	35.00	35.00	35.00	35.00	150,425
2020-10-06	35.00	35.00	35.00	35.00	135,534
2020-10-05	35.00	36.50	33.00	35.00	873,854
2020-10-02	35.00	35.00	35.00	35.00	3,000
2020-10-01	35.00	35.00	35.00	35.00	6,533
2020-09-30	34.50	35.00	34.50	35.00	10,895
2020-09-29	36.00	36.00	34.50	34.50	82,858
2020-09-28	35.50	36.00	35.50	36.00	27,398
2020-09-25	34.00	35.50	34.00	35.50	95,676
2020-09-24	34.00	34.00	34.00	34.00	0
2020-09-23	32.50	34.00	32.50	34.00	37,362
2020-09-22	32.00	32.00	32.00	32.00	24,273
2020-09-21	32.00	32.00	32.00	32.00	16,945
2020-09-18	32.00	32.00	31.50	32.00	109,605
2020-09-17	32.00	32.00	32.00	32.00	13,644
2020-09-16	32.00	32.00	32.00	32.00	83,440
2020-09-15	32.50	32.50	32.00	32.00	82,634
2020-09-14	32.00	33.00	33.00	33.00	134,975
2020-09-11	34.00	34.00	31.50	32.00	140,120
2020-09-10	34.00	34.00	34.00	34.00	18,709
2020-09-09	34.00	34.00	34.00	34.00	16,827
2020-09-08	34.50	34.50	34.50	34.50	0
2020-09-07	34.50	34.50	34.50	34.50	20,487
2020-09-04	33.50	34.50	33.40	34.50	40,550
2020-09-03	33.50	33.50	33.50	33.50	9,431
2020-09-02	34.00	34.00	33.50	33.50	8,874
2020-09-01	36.00	36.00	32.50	34.00	248,394
2020-08-28	36.00	36.00	36.00	36.00	22,813
2020-08-27	38.00	38.00	36.00	36.00	1,694
2020-08-26	38.00	38.00	38.00	38.00	19,795
2020-08-25	38.00	38.00	38.00	38.00	59,687
2020-08-24	38.00	38.00	37.00	38.00	34,931
2020-08-21	38.00	38.00	38.00	38.00	75,019
2020-08-20	38.00	38.00	38.00	38.00	18,732
2020-08-19	38.00	38.00	38.00	38.00	96,982
2020-08-18	38.00	38.00	38.00	38.00	84,945
2020-08-17	37.00	38.00	37.00	38.00	44,899
2020-08-14	37.00	37.00	37.00	37.00	2,732
2020-08-13	37.00	37.00	35.00	37.00	1,718
2020-08-12	36.00	36.00	36.00	36.00	31,047
2020-08-11	36.00	36.00	36.00	36.00	127,378
2020-08-10	37.00	37.00	36.00	36.00	161,830
2020-08-07	36.50	37.00	36.00	37.00	38,549
2020-08-06	37.00	37.00	37.00	37.00	6,857
2020-08-05	37.50	37.50	37.00	37.00	154,317
2020-08-04	38.00	38.00	37.00	37.50	37,312
2020-08-03	37.50	38.00	37.50	38.00	47,798
2020-07-31	38.00	38.00	37.50	37.50	112,500
2020-07-30	38.00	38.00	37.00	38.00	3,270
2020-07-29	38.00	38.00	38.00	38.00	24,459
2020-07-28	38.00	38.00	38.00	38.00	5,508
2020-07-27	38.00	38.00	38.00	38.00	14,046
2020-07-24	38.00	38.00	38.00	38.00	3,831
2020-07-23	38.00	38.00	38.00	38.00	25,000
2020-07-22	38.00	38.00	38.00	38.00	28,304
2020-07-21	38.00	38.00	38.00	38.00	55,756
2020-07-20	38.00	38.00	38.00	38.00	18,779
2020-07-17	38.00	38.00	38.00	38.00	42,491
2020-07-16	38.00	38.00	38.00	38.00	67,165
2020-07-15	38.00	38.00	38.00	38.00	30,709
2020-07-14	39.00	39.00	38.00	38.00	35,839
2020-07-13	39.50	39.50	39.00	39.00	174,332
2020-07-10	39.50	39.50	39.50	39.50	18,754
2020-07-09	39.50	40.00	39.50	39.50	77,679
2020-07-08	40.00	40.00	40.00	40.00	78,817
2020-07-07	39.50	40.00	39.50	40.00	119,882
2020-07-06	39.50	39.50	39.50	39.50	196,320
2020-07-03	39.00	39.50	39.00	39.50	133,654
2020-07-02	38.00	38.50	38.00	38.50	86,168
2020-07-01	38.00	38.00	38.00	38.00	64,401
2020-06-30	39.00	39.00	38.00	39.00	254,784
2020-06-29	38.00	39.50	36.50	38.00	265,130
2020-06-26	39.50	39.50	38.00	39.50	202,237
2020-06-25	43.00	43.00	40.50	41.00	328,984
2020-06-24	39.00	41.00	39.00	39.00	290,577
2020-06-23	38.50	39.00	37.00	39.00	50,052
2020-06-22	37.50	38.50	37.50	38.50	156,285
2020-06-19	37.00	37.50	37.00	37.50	289,261
2020-06-18	36.50	37.00	36.50	37.00	229,773
2020-06-17	36.50	36.50	36.50	36.50	75,205
2020-06-16	36.50	36.50	36.50	36.50	26,262
2020-06-15	37.50	37.50	34.50	36.50	209,904
2020-06-12	38.00	38.00	37.50	37.50	64,867
2020-06-11	39.00	39.00	38.00	38.00	136,634
2020-06-10	39.00	39.00	39.00	39.00	95,739
2020-06-09	39.50	39.50	39.00	39.00	77,679
2020-06-08	40.00	40.00	39.50	39.50	91,480
2020-06-05	39.50	40.00	39.50	40.00	49,255
2020-06-04	39.00	39.50	39.00	39.50	34,537
2020-06-03	41.00	41.00	39.00	39.00	86,619
2020-06-02	41.00	41.00	41.00	41.00	62,254
2020-06-01	41.00	41.00	41.00	41.00	54,927
2020-05-29	41.00	41.00	41.00	41.00	45,618
2020-05-28	40.50	41.00	40.50	41.00	83,096
2020-05-27	40.00	40.50	40.00	40.00	72,976
2020-05-26	38.50	40.00	38.50	40.00	41,224
2020-05-22	38.50	38.50	38.50	38.50	92,089
2020-05-21	37.50	38.50	37.00	38.50	372,762
2020-05-20	38.00	38.00	37.50	37.50	64,899
2020-05-19	40.50	40.50	36.50	38.00	268,257
2020-05-18	39.00	40.50	38.00	40.50	171,010
2020-05-15	39.50	39.50	39.00	39.00	70,478
2020-05-14	41.00	41.00	39.50	39.50	110,108
2020-05-13	41.00	41.00	41.00	41.00	149,803
2020-05-12	42.00	42.00	41.00	41.00	174,042
2020-05-11	43.00	43.00	40.00	42.00	155,737
2020-05-07	41.00	43.00	43.00	43.00	512,089
2020-05-06	42.00	42.00	40.50	41.00	189,925
2020-05-05	41.00	42.00	41.00	42.00	307,799
2020-05-04	37.00	41.00	36.50	41.00	974,124
2020-05-01	36.50	37.00	36.50	37.00	45,791
2020-04-30	38.00	38.00	36.50	38.00	57,161
2020-04-29	38.00	38.00	37.00	38.00	102,094
2020-04-28	38.00	38.00	38.00	38.00	92,498
2020-04-27	37.00	38.50	36.00	38.00	551,793
2020-04-24	33.50	33.50	33.50	33.50	85,500
2020-04-23	33.50	33.50	33.50	33.50	50,880
2020-04-22	34.50	33.00	33.00	34.50	240,683
2020-04-21	37.50	37.50	34.50	34.50	105,994
2020-04-20	38.50	38.50	37.50	37.50	39,575
2020-04-17	37.50	38.50	37.50	38.50	67,444
2020-04-16	39.50	39.50	37.50	37.50	47,782
2020-04-15	40.00	40.00	39.50	39.50	55,430
2020-04-14	40.00	40.00	39.00	40.00	70,887
2020-04-09	39.50	40.50	39.50	40.00	197,124
2020-04-08	39.00	39.50	39.00	39.50	138,796
2020-04-07	35.50	39.00	34.00	35.50	204,642
2020-04-06	31.50	36.00	31.50	31.50	150,709
2020-04-03	31.50	31.50	31.00	31.50	24,902
2020-04-03	31.50	31.50	29.00	31.50	109,678
2020-04-02	31.50	31.50	31.50	31.50	39,561
2020-04-02	31.50	32.00	31.50	31.50	39,561
2020-04-01	31.50	31.50	31.50	31.50	169,707
2020-04-01	31.50	31.50	31.00	32.00	157,232
2020-03-31	31.50	31.50	30.00	31.50	30,652
2020-03-30	31.00	31.50	31.00	31.00	95,331
2020-03-27	35.00	35.00	31.00	35.00	326,485
2020-03-26	26.50	30.00	26.50	26.50	298,790
2020-03-25	22.50	26.00	22.50	22.50	161,931
2020-03-24	23.00	23.00	22.50	23.00	144,579
2020-03-23	24.00	24.00	22.50	24.50	294,352
2020-03-20	26.00	26.00	25.50	26.00	93,332
2020-03-19	26.00	26.50	26.00	25.50	151,282
2020-03-18	24.00	24.00	24.00	25.50	29,354
2020-03-17	30.50	30.00	26.50	30.50	183,505
2020-03-16	36.00	36.00	30.50	36.00	215,028
2020-03-13	35.50	36.00	35.50	35.50	175,032
2020-03-12	38.00	38.00	36.50	38.50	73,357
2020-03-11	39.00	39.00	38.50	39.00	262,317
2020-03-10	38.50	39.00	38.50	38.50	23,210
2020-03-09	38.50	38.50	38.50	39.00	119,708
2020-03-06	39.00	39.00	39.00	39.00	63,648
2020-03-05	41.00	41.00	40.50	41.00	36,209
2020-03-04	41.00	41.00	41.00	41.00	13,940
2020-03-03	39.50	41.00	39.50	38.50	123,743
2020-03-02	38.50	38.50	38.50	38.50	238,094
2020-02-28	38.00	38.00	38.00	39.00	176,925
2020-02-27	40.00	40.00	39.00	40.00	43,010
2020-02-26	40.00	43.00	43.00	40.00	167,369
2020-02-25	41.00	41.00	40.00	41.00	71,457
2020-02-24	41.00	41.00	41.00	41.00	44,272
2020-02-21	42.50	42.50	41.00	41.00	120,872
2020-02-20	42.00	42.50	42.00	42.50	35,663
2020-02-19	42.00	43.00	43.00	42.00	148,319
2020-02-18	42.00	42.00	42.00	42.00	28,017
2020-02-17	41.50	42.00	41.50	42.00	226,007
2020-02-14	42.50	42.50	41.00	41.50	163,130
2020-02-13	44.00	44.00	42.50	42.50	94,782
2020-02-12	44.00	44.00	44.00	44.00	60,654
2020-02-11	44.00	44.00	44.00	44.00	23,747
2020-02-10	44.00	44.00	44.00	44.00	21,242
2020-02-07	44.00	44.00	44.00	44.00	84,240
2020-02-06	44.00	44.00	44.00	44.00	65,945
2020-02-05	43.50	44.00	43.50	44.00	52,158
2020-02-04	44.00	44.00	43.50	43.50	122,208
2020-02-03	44.00	44.00	44.00	44.00	30,789
2020-01-31	44.00	44.00	43.50	44.00	87,411
2020-01-30	44.00	44.00	44.00	44.00	8,818
2020-01-29	44.50	44.50	44.00	44.00	66,896
2020-01-28	44.50	44.50	44.50	44.50	22,709
2020-01-27	45.50	45.50	44.50	44.50	45,838
2020-01-24	44.75	45.50	44.75	45.50	132,848
2020-01-23	44.75	44.75	44.75	44.75	21,313
2020-01-22	44.75	44.75	44.75	44.75	27,448
2020-01-21	45.50	45.50	44.75	44.75	49,681
2020-01-20	47.00	47.00	45.50	45.50	125,274
2020-01-17	47.50	47.50	47.00	47.00	127,850
2020-01-16	47.50	47.50	47.50	47.50	9,900
2020-01-15	47.50	47.50	46.00	47.50	25,146
2020-01-14	47.50	47.50	47.50	47.50	6,918
2020-01-13	47.50	47.50	47.50	47.50	125,768
2020-01-10	48.00	48.00	47.50	47.50	79,948
2020-01-09	48.00	48.00	48.00	48.00	26,066
2020-01-08	48.00	48.00	48.00	48.00	39,518
2020-01-07	48.00	48.00	48.00	48.00	62,411
2020-01-06	48.00	48.00	48.00	48.00	79,886
2020-01-03	47.50	48.00	47.50	48.00	138,636
2020-01-02	47.00	47.50	47.00	47.50	43,298
2019-12-31	47.00	47.00	47.00	47.00	16,254
2019-12-30	46.50	47.00	46.50	47.00	35,362
2019-12-27	47.00	47.00	46.00	46.50	40,083
2019-12-24	47.50	47.50	46.50	46.50	65,813
2019-12-23	45.00	47.50	45.00	47.50	584,861
2019-12-20	45.00	45.00	45.00	45.00	112,613
2019-12-19	45.00	45.00	45.00	45.00	197,624
2019-12-18	45.00	45.00	44.00	45.00	21,889
2019-12-17	45.00	45.00	45.00	45.00	30,341
2019-12-16	45.00	45.00	45.00	45.00	96,743
2019-12-13	47.00	47.00	45.00	45.00	175,286
2019-12-12	45.00	45.00	45.00	45.00	39,931
2019-12-11	44.50	46.50	46.50	45.00	155,370
2019-12-10	44.50	44.50	44.00	44.50	131,170
2019-12-09	43.00	44.50	42.00	44.50	675,289
2019-12-06	43.00	43.00	43.00	43.00	18,239
2019-12-05	43.00	43.00	42.00	43.00	167,673
2019-12-04	43.50	43.50	43.00	43.00	84,739
2019-12-03	43.75	43.75	43.75	43.75	176,240
2019-12-02	43.00	43.75	43.00	43.75	401,792
2019-11-29	43.50	43.50	43.00	43.00	726,808
2019-11-28	43.50	43.50	43.00	43.50	257,808
2019-11-27	43.25	43.50	43.25	43.50	445,156
2019-11-26	42.75	44.50	42.75	43.25	259,600
2019-11-25	39.50	42.75	39.50	42.75	1,044,563
2019-11-22	40.50	40.50	39.50	39.50	878,961
2019-11-21	41.50	41.50	40.50	40.50	262,222
2019-11-20	42.00	42.75	41.75	41.75	171,984
2019-11-19	41.75	42.00	41.75	42.00	239,486
2019-11-18	41.75	41.75	41.75	41.75	28,694
2019-11-15	41.75	41.75	41.75	41.75	10,300
2019-11-14	41.75	41.75	41.75	41.75	21,000
2019-11-13	41.75	41.75	41.75	41.75	33,754
2019-11-12	41.75	41.75	41.75	41.75	28,776
2019-11-11	41.50	41.75	41.50	41.75	54,104
2019-11-08	41.25	41.75	41.00	41.50	147,606
2019-11-07	41.75	41.75	41.75	41.75	117,889
2019-11-06	41.75	41.75	41.75	41.75	25,000
2019-11-05	41.75	41.75	41.00	41.75	86,711
2019-11-04	41.75	41.75	41.75	41.75	59,467
2019-11-01	41.75	41.75	41.00	41.75	12,434
2019-10-31	41.75	41.75	41.75	41.75	60,000
2019-10-30	41.75	41.75	41.00	41.75	33,366
2019-10-29	41.75	41.75	41.75	41.75	2,636
2019-10-28	41.75	41.75	41.75	41.75	94,619
2019-10-25	41.75	41.75	41.75	41.75	72,275
2019-10-24	41.75	41.75	41.75	41.75	84,500
2019-10-23	41.75	41.75	41.75	41.75	14,018
2019-10-22	42.25	42.25	41.75	41.75	70,860
2019-10-21	42.50	42.50	42.25	42.25	94,442
2019-10-18	42.50	42.50	42.50	42.50	93,040
2019-10-17	42.50	42.50	42.50	42.50	50,680
2019-10-16	42.50	42.50	42.50	42.50	34,449
2019-10-15	42.50	42.50	42.50	42.50	58,778
2019-10-14	42.50	42.50	42.50	42.50	155,800
2019-10-11	42.50	42.50	42.50	42.50	73,086
2019-10-10	42.50	42.50	42.50	42.50	32,892
2019-10-09	42.50	42.50	42.50	42.50	1
2019-10-08	43.00	43.00	42.50	42.50	17,725
2019-10-07	43.25	43.25	43.25	43.25	17,732
2019-10-04	43.25	43.25	43.25	43.25	7,321
2019-10-03	43.25	43.25	43.25	43.25	19,777
2019-10-02	43.25	43.25	43.25	43.25	31,399
2019-10-01	43.25	43.25	43.25	43.25	38,983
2019-09-30	43.25	43.25	43.25	43.25	47,862
2019-09-27	43.25	43.25	43.25	43.25	151,109
2019-09-26	43.00	43.25	42.00	43.25	66,917
2019-09-25	43.50	43.50	43.00	43.00	115,742
2019-09-24	43.50	43.50	43.50	43.50	105,764
2019-09-23	43.50	43.50	42.00	43.50	4,182
2019-09-20	43.50	43.50	43.50	43.50	85,000
2019-09-19	43.50	43.50	43.50	43.50	37,354
2019-09-18	43.00	43.50	43.00	43.50	42,143
2019-09-17	43.00	43.00	43.00	43.00	661,600
2019-09-16	43.00	42.00	42.00	43.00	196,255
2019-09-13	43.00	43.00	43.00	43.00	8,353
2019-09-12	43.00	43.00	43.00	43.00	6,822
2019-09-11	43.00	43.00	43.00	43.00	10,000
2019-09-10	43.00	43.00	42.00	43.00	20,000
2019-09-09	43.00	43.00	43.00	43.00	4,503
2019-09-06	43.00	43.00	43.00	43.00	3,442
2019-09-05	43.00	43.00	43.00	43.00	55,601
2019-09-04	43.00	43.00	43.00	43.00	2,000
2019-09-03	43.00	43.00	43.00	43.00	113,321
2019-09-02	43.00	43.00	43.00	43.00	9,135
2019-08-30	43.00	43.00	43.00	43.00	11,613
2019-08-29	43.00	43.00	43.00	43.00	25,674
2019-08-28	43.00	43.00	43.00	43.00	65,793
2019-08-27	43.00	43.00	43.00	43.00	24,985
2019-08-23	43.00	43.00	43.00	43.00	40,000
2019-08-22	43.00	43.00	43.00	43.00	11,299
2019-08-21	43.00	43.00	43.00	43.00	45,637
2019-08-20	42.50	43.00	42.50	43.00	23,828
2019-08-19	42.50	42.50	42.50	42.50	15,682
2019-08-16	43.00	43.00	42.00	42.50	7,970
2019-08-15	43.00	43.00	43.00	43.00	7,825
2019-08-14	43.00	43.00	43.00	43.00	19,950
2019-08-13	43.00	43.00	43.00	43.00	30,500
2019-08-12	43.00	43.00	43.00	43.00	36,723
2019-08-09	43.00	43.00	43.00	43.00	33,116
2019-08-08	42.50	43.00	42.50	43.00	128,947
2019-08-07	42.50	42.50	42.50	42.50	60,419
2019-08-06	42.50	42.50	41.50	42.50	25,876
2019-08-05	42.50	43.00	41.00	42.50	406,701
2019-08-02	43.00	43.00	42.50	42.50	20,936
2019-08-01	43.00	43.00	43.00	43.00	14,357
2019-07-31	43.00	43.00	43.00	43.00	30,450
2019-07-30	42.50	42.50	41.50	42.00	660,671
2019-07-29	44.00	44.00	42.50	42.50	193,573
2019-07-26	45.50	45.50	44.00	44.00	55,451
2019-07-25	45.00	45.50	45.00	45.50	99,234
2019-07-24	46.00	46.00	45.00	45.00	80,307
2019-07-23	46.00	46.00	46.00	46.00	43,066
2019-07-22	47.00	46.20	46.20	46.00	101,225
2019-07-19	47.00	46.20	46.20	47.00	80,646
2019-07-18	47.00	47.00	47.00	47.00	11,328
2019-07-17	48.50	48.50	47.00	47.00	52,899
2019-07-16	48.50	48.50	48.50	48.50	78,520
2019-07-15	48.50	48.50	48.50	48.50	19,500
2019-07-12	48.50	47.00	47.00	48.50	4,592
2019-07-11	48.50	48.50	48.50	48.50	43,931
2019-07-10	48.50	48.50	48.50	48.50	7,000
2019-07-09	48.50	48.50	48.50	48.50	4,056
2019-07-08	48.50	48.50	48.50	48.50	16,391
2019-07-05	48.50	48.50	48.50	48.50	6,250
2019-07-04	48.50	48.50	48.50	48.50	13,102
2019-07-03	48.50	48.50	48.50	48.50	24,052
2019-07-02	47.50	48.50	47.50	48.50	74,134
2019-07-01	47.50	47.50	47.50	47.50	81,988
2019-06-28	50.00	50.00	47.50	47.50	79,585
2019-06-27	50.00	50.00	50.00	50.00	64,891
2019-06-26	50.00	50.00	50.00	50.00	0
2019-06-25	50.00	50.00	50.00	50.00	54,213
2019-06-24	50.00	50.00	50.00	50.00	31,730
2019-06-21	50.00	50.00	50.00	50.00	11,269
2019-06-20	50.00	50.00	50.00	50.00	43,344
2019-06-19	50.00	50.00	50.00	50.00	51,897
2019-06-18	50.00	50.00	50.00	50.00	67,066
2019-06-17	50.00	50.00	50.00	50.00	94,677
2019-06-14	50.00	50.00	50.00	50.00	28,263
2019-06-13	50.00	50.00	50.00	50.00	9,469
2019-06-12	50.00	50.00	50.00	50.00	33,549
2019-06-11	49.50	50.00	49.50	50.00	63,602
2019-06-10	48.00	50.50	48.00	49.50	187,863
2019-06-07	48.00	48.00	48.00	48.00	196,597
2019-06-06	50.50	50.50	48.00	48.00	320,619
2019-06-05	51.00	51.00	51.00	51.00	74,645
2019-06-04	51.00	51.00	51.00	51.00	168,338
2019-06-03	51.00	51.00	51.00	51.00	189,773
2019-05-31	51.00	51.00	51.00	51.00	41,257
2019-05-30	51.00	51.00	51.00	51.00	91,733
2019-05-29	51.50	51.00	51.00	51.00	864,001
2019-05-28	50.50	51.50	50.50	51.50	1,658,903
2019-05-24	50.00	50.50	50.00	50.50	265,543
2019-05-23	50.50	50.50	49.00	50.00	96,932
2019-05-22	50.50	50.50	50.50	50.50	16,167
2019-05-21	51.00	51.00	50.50	50.50	40,118
2019-05-20	51.00	51.00	51.00	51.00	44,622
2019-05-17	51.00	51.00	51.00	51.00	69,053
2019-05-16	51.00	51.00	51.00	51.00	107,473
2019-05-15	51.00	51.00	51.00	51.00	46,601
2019-05-14	51.50	51.50	51.00	51.00	68,363
2019-05-13	51.50	51.50	51.50	51.50	131,362
2019-05-10	51.50	51.50	51.50	51.50	317,666
2019-05-09	51.50	51.50	51.50	51.50	32,908
2019-05-08	51.50	51.50	51.50	51.50	111,478
2019-05-07	51.00	51.50	51.00	51.50	204,931
2019-05-03	52.00	52.00	51.00	51.00	10,916
2019-05-02	53.00	53.00	52.00	52.00	111,726
2019-05-01	47.50	51.50	47.50	51.50	900,354
2019-04-30	47.50	47.50	47.50	47.50	13,216
2019-04-29	47.50	47.50	47.50	47.50	48

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150