Livermore Share History

Livermore Share Price history. The following table shows end-of-day data LIV historical share prices for Livermore, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	30.90	30.90	30.00	30.00	12
2024-04-25	30.00	30.00	30.00	30.90	7,400
2024-04-24	30.00	30.00	30.00	29.40	66
2024-04-23	27.10	28.90	27.10	28.90	1
2024-04-22	26.40	26.40	26.40	27.10	77
2024-04-19	28.90	28.90	28.20	28.20	8
2024-04-18	28.60	28.60	28.60	28.90	59,516
2024-04-17	26.40	26.40	26.40	27.80	1,064
2024-04-16	27.30	27.80	27.30	27.80	2
2024-04-15	26.00	26.00	26.00	27.30	6
2024-04-12	27.30	27.30	27.30	27.30	0
2024-04-11	26.00	26.00	26.00	27.30	94
2024-04-10	26.00	28.60	26.00	27.30	35,511
2024-04-09	27.20	27.20	27.20	27.20	0
2024-04-08	27.20	27.20	27.20	27.20	8,000
2024-04-05	27.20	27.20	27.20	27.20	0
2024-04-04	27.20	27.20	27.20	27.20	0
2024-04-03	27.00	27.20	27.00	27.20	10,000
2024-04-02	28.00	28.00	28.00	27.00	10,119
2024-04-01	27.20	27.20	27.20	27.20	0
2024-03-29	27.20	27.20	27.20	27.20	0
2024-03-28	27.20	28.00	24.40	27.20	112,786
2024-03-27	27.20	28.60	27.20	28.30	13,117
2024-03-26	28.20	30.00	28.20	28.60	16,627
2024-03-25	28.20	28.20	28.20	29.60	877
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.20	29.50	29.20	29.50	0
2024-03-20	30.40	30.40	28.00	29.20	99,029
2024-03-19	30.40	30.40	30.40	32.00	9,787
2024-03-18	31.50	32.00	31.50	32.00	0
2024-03-15	31.00	31.00	30.60	31.50	11,267
2024-03-14	32.00	32.00	31.00	32.50	5,531
2024-03-13	33.20	33.20	33.20	33.20	183
2024-03-12	32.00	32.00	32.00	33.20	580
2024-03-11	33.20	33.20	33.20	33.20	0
2024-03-08	33.20	33.20	33.20	33.20	245
2024-03-07	33.20	33.20	33.20	33.20	0
2024-03-06	33.20	33.20	33.20	33.20	0
2024-03-05	33.20	33.20	33.20	33.20	0
2024-03-04	33.20	33.20	33.20	33.20	0
2024-03-01	33.20	33.20	33.20	33.20	0
2024-02-29	33.20	33.20	33.20	33.20	0
2024-02-28	33.20	33.20	33.20	33.20	5
2024-02-27	33.20	33.20	33.20	33.20	0
2024-02-26	33.20	33.20	33.20	33.20	1,500
2024-02-23	33.20	33.20	33.20	33.20	0
2024-02-22	34.00	34.00	34.00	33.20	21,348
2024-02-21	32.20	32.20	32.20	32.20	0
2024-02-20	32.20	32.20	32.20	32.20	0
2024-02-19	32.20	32.20	32.20	32.20	0
2024-02-16	32.20	32.20	32.20	32.20	0
2024-02-15	32.20	32.20	32.20	32.20	0
2024-02-14	32.20	32.20	32.20	32.20	0
2024-02-13	32.20	32.20	32.20	32.20	0
2024-02-12	32.20	32.20	32.20	32.20	0
2024-02-09	32.20	32.20	32.20	32.20	0
2024-02-08	32.20	32.20	32.20	32.20	0
2024-02-07	32.20	32.20	32.20	32.20	0
2024-02-06	32.20	32.20	32.20	32.20	0
2024-02-05	32.20	32.20	32.20	32.20	0
2024-02-02	32.20	32.20	32.20	32.20	0
2024-02-01	31.20	32.20	31.20	32.20	0
2024-01-31	31.10	31.20	31.10	31.20	0
2024-01-30	31.10	31.10	31.10	31.10	19
2024-01-29	31.10	31.10	31.10	31.10	0
2024-01-26	30.20	30.20	30.20	31.10	10,000
2024-01-25	31.00	31.10	31.00	31.10	0
2024-01-24	31.00	31.00	31.00	31.00	6
2024-01-23	31.00	31.00	31.00	31.00	0
2024-01-22	31.00	31.00	31.00	31.00	6
2024-01-19	31.00	31.00	31.00	31.00	0
2024-01-18	31.00	31.00	31.00	31.00	25
2024-01-17	31.00	31.00	31.00	31.00	0
2024-01-16	30.20	32.00	30.20	31.00	12,061
2024-01-15	32.00	32.00	32.00	30.70	65
2024-01-12	32.00	32.10	32.00	32.10	0
2024-01-11	32.00	32.00	32.00	32.00	0
2024-01-10	32.00	32.00	32.00	32.00	0
2024-01-09	32.00	32.00	32.00	32.00	0
2024-01-08	32.00	32.00	32.00	32.00	0
2024-01-05	32.00	32.00	32.00	32.00	0
2024-01-04	32.00	32.00	32.00	32.00	0
2024-01-03	32.00	32.00	32.00	32.00	0
2024-01-02	31.50	32.00	31.50	32.00	0
2024-01-01	31.50	31.50	31.50	31.50	0
2023-12-29	31.50	31.50	31.50	31.50	0
2023-12-28	31.40	31.40	31.00	31.50	15,001
2023-12-27	33.00	33.00	33.00	32.20	3
2023-12-26	32.20	32.20	32.20	32.20	0
2023-12-25	32.20	32.20	32.20	32.20	0
2023-12-22	32.20	32.20	32.20	32.20	0
2023-12-21	32.20	32.20	32.20	32.20	0
2023-12-20	31.40	31.40	31.40	32.20	73
2023-12-19	33.20	33.20	32.20	32.20	0
2023-12-18	33.20	33.20	33.20	33.20	2
2023-12-15	33.20	33.20	33.20	33.20	26
2023-12-14	33.00	33.20	33.00	33.20	8
2023-12-13	33.00	33.00	33.00	33.00	0
2023-12-12	33.00	33.00	33.00	33.00	0
2023-12-11	32.50	33.00	32.50	33.00	0
2023-12-08	32.50	32.50	32.50	32.50	0
2023-12-07	31.40	31.40	31.00	32.50	14,725
2023-12-06	32.00	32.00	31.40	32.20	22,303
2023-12-05	33.90	33.90	33.90	33.90	0
2023-12-04	34.20	34.20	33.90	33.90	0
2023-12-01	33.40	33.40	33.00	34.20	36,098
2023-11-30	37.00	37.00	35.00	35.40	54,151
2023-11-29	38.00	38.00	38.00	37.50	4,028
2023-11-28	38.00	38.00	38.00	37.50	20,662
2023-11-27	38.00	38.00	38.00	37.50	340
2023-11-24	38.00	38.00	38.00	37.50	7,174
2023-11-23	38.00	38.00	38.00	37.50	1,066
2023-11-22	37.00	37.00	37.00	37.50	2,010
2023-11-21	38.00	38.00	38.00	37.50	56,880
2023-11-20	37.00	37.00	37.00	37.00	0
2023-11-17	37.00	37.00	37.00	37.00	0
2023-11-16	36.00	36.00	36.00	37.00	48
2023-11-15	37.00	37.00	37.00	37.00	0
2023-11-14	37.00	37.00	37.00	37.00	0
2023-11-13	38.00	38.00	38.00	37.00	20
2023-11-10	37.00	37.00	37.00	37.00	10
2023-11-09	37.00	37.00	37.00	37.00	0
2023-11-08	36.00	36.00	36.00	37.00	1,000
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	38.00	38.00	37.00	37.00	0
2023-11-03	38.00	38.00	38.00	38.00	2,500
2023-11-02	38.00	38.00	38.00	38.00	126
2023-11-01	38.00	38.00	38.00	38.00	0
2023-10-31	38.00	38.00	38.00	38.00	0
2023-10-30	38.00	38.00	38.00	38.00	0
2023-10-27	38.00	38.00	38.00	38.00	0
2023-10-26	38.00	38.00	38.00	38.00	0
2023-10-25	38.00	38.00	38.00	38.00	0
2023-10-24	38.10	38.10	38.00	38.00	0
2023-10-23	38.10	38.10	38.10	38.10	0
2023-10-20	38.10	38.10	38.10	38.10	0
2023-10-19	38.10	38.10	38.10	38.10	0
2023-10-18	38.10	38.10	38.10	38.10	900
2023-10-17	38.10	38.10	38.10	38.10	0
2023-10-16	38.10	38.10	38.10	38.10	0
2023-10-13	38.10	38.10	38.10	38.10	0
2023-10-12	38.10	38.10	38.10	38.10	0
2023-10-11	38.10	38.10	38.10	38.10	0
2023-10-10	38.10	38.10	38.10	38.10	0
2023-10-09	38.10	38.10	38.10	38.10	0
2023-10-06	38.10	38.10	38.10	38.10	0
2023-10-05	38.10	38.10	38.10	38.10	0
2023-10-04	37.00	40.00	37.00	38.10	3,486
2023-10-03	37.60	38.10	37.60	38.10	0
2023-10-02	37.60	37.60	37.60	37.60	0
2023-09-29	38.00	38.00	37.60	37.60	0
2023-09-28	38.50	38.50	38.00	38.00	0
2023-09-27	38.00	40.00	38.00	38.50	69,109
2023-09-26	36.50	36.50	36.50	36.50	0
2023-09-25	36.50	36.50	36.50	36.50	0
2023-09-22	36.50	36.50	36.50	36.50	0
2023-09-21	36.50	36.50	36.50	36.50	0
2023-09-20	36.50	36.50	36.50	36.50	0
2023-09-19	36.50	36.50	36.50	36.50	0
2023-09-18	36.50	36.50	36.50	36.50	0
2023-09-15	36.50	36.50	36.50	36.50	0
2023-09-14	36.50	36.50	36.50	36.50	0
2023-09-13	36.50	36.50	36.50	36.50	0
2023-09-12	36.50	36.50	36.50	36.50	4
2023-09-11	36.50	36.50	36.50	36.50	0
2023-09-08	36.50	36.50	36.50	36.50	0
2023-09-07	36.50	36.50	36.50	36.50	0
2023-09-06	36.50	36.50	36.50	36.50	0
2023-09-05	36.50	36.50	36.50	36.50	0
2023-09-04	36.50	36.50	36.50	36.50	0
2023-09-01	36.50	36.50	36.50	36.50	0
2023-08-31	35.00	38.00	35.00	36.50	30,009
2023-08-30	35.50	36.50	35.50	36.50	0
2023-08-29	36.00	36.00	36.00	35.50	72
2023-08-28	36.00	36.00	36.00	36.00	0
2023-08-25	35.50	36.00	35.50	36.00	0
2023-08-24	36.80	36.80	36.80	35.50	24,000
2023-08-23	34.90	34.90	34.90	34.90	0
2023-08-22	34.90	34.90	34.90	34.90	0
2023-08-21	34.90	34.90	34.90	34.90	0
2023-08-18	34.90	34.90	34.90	34.90	0
2023-08-17	34.90	34.90	34.90	34.90	4,016
2023-08-16	34.90	34.90	34.90	34.90	0
2023-08-15	34.90	34.90	34.90	34.90	0
2023-08-14	35.40	35.40	34.90	34.90	0
2023-08-11	34.90	35.40	34.90	35.40	0
2023-08-10	35.00	35.00	34.90	34.90	0
2023-08-09	35.00	35.00	35.00	35.00	0
2023-08-08	34.00	36.00	34.00	35.00	48,095
2023-08-07	31.90	31.90	31.90	31.90	0
2023-08-04	31.90	31.90	31.90	31.90	0
2023-08-03	31.90	31.90	31.90	31.90	0
2023-08-02	33.80	33.80	33.80	31.90	5,000
2023-08-01	31.90	32.00	31.90	32.00	0
2023-07-31	31.00	31.90	31.00	31.90	0
2023-07-28	31.20	33.00	31.00	31.00	39,705
2023-07-27	31.00	33.00	31.00	32.00	20,282
2023-07-26	32.00	32.00	32.00	32.00	12
2023-07-25	31.50	32.00	31.50	32.00	0
2023-07-24	32.80	32.80	31.50	31.50	0
2023-07-21	32.00	32.80	32.00	32.80	0
2023-07-20	32.20	32.20	32.20	32.00	9,059
2023-07-19	34.10	34.10	34.10	34.10	0
2023-07-18	34.10	34.10	34.10	34.10	0
2023-07-17	34.50	34.50	34.10	34.10	8,163
2023-07-14	34.00	34.00	34.00	34.50	17,560
2023-07-13	35.00	35.00	32.00	32.50	123,114
2023-07-12	37.20	37.20	37.20	37.20	0
2023-07-11	35.00	35.00	35.00	37.20	74
2023-07-10	37.20	37.20	35.70	35.70	0
2023-07-07	37.70	37.70	37.20	37.20	12,820
2023-07-06	37.70	37.70	37.70	37.70	0
2023-07-05	37.70	37.70	37.70	37.70	0
2023-07-04	37.70	37.70	37.70	37.70	0
2023-07-03	37.00	37.70	37.00	37.70	9,500
2023-06-30	37.00	37.00	37.00	37.00	0
2023-06-29	37.00	37.00	37.00	37.00	0
2023-06-28	37.00	37.00	37.00	37.00	0
2023-06-27	38.00	38.00	38.00	37.00	1,500
2023-06-26	38.50	38.50	38.50	38.50	0
2023-06-23	38.50	38.50	38.50	38.50	0
2023-06-22	38.50	38.50	38.50	38.50	0
2023-06-21	38.50	38.50	38.50	38.50	0
2023-06-20	38.50	38.50	38.50	38.50	0
2023-06-19	39.00	39.00	39.00	38.50	128
2023-06-16	38.00	38.50	38.00	38.50	0
2023-06-15	38.00	38.00	38.00	38.00	0
2023-06-14	38.00	38.00	38.00	38.00	0
2023-06-13	39.00	39.00	39.00	38.00	216
2023-06-12	37.00	37.50	37.00	37.50	2,202
2023-06-09	37.00	37.00	36.00	37.00	17,862
2023-06-08	37.80	37.80	37.80	37.80	0
2023-06-07	38.50	38.50	37.80	37.80	0
2023-06-06	38.50	38.50	38.50	38.50	0
2023-06-05	37.80	37.80	37.80	38.50	1,196
2023-06-02	38.00	38.50	38.00	38.50	20,000
2023-06-01	39.00	39.00	39.00	38.00	111
2023-05-31	38.00	38.00	38.00	38.00	0
2023-05-30	38.00	38.00	38.00	38.00	0
2023-05-29	38.00	38.00	38.00	38.00	0
2023-05-26	39.00	39.00	39.00	38.00	267
2023-05-25	39.00	39.00	39.00	37.50	378
2023-05-24	37.50	37.50	37.50	37.50	3
2023-05-23	39.00	39.00	38.00	37.50	27,484
2023-05-22	39.00	40.00	39.00	39.50	1,604
2023-05-19	41.00	41.00	41.00	41.00	0
2023-05-18	41.00	41.00	41.00	41.00	1,500
2023-05-17	41.00	41.00	41.00	41.00	0
2023-05-16	41.00	41.00	41.00	41.00	0
2023-05-15	41.00	41.00	41.00	41.00	18
2023-05-12	41.00	41.00	41.00	41.00	0
2023-05-11	41.00	41.00	41.00	41.00	0
2023-05-10	41.00	41.00	41.00	41.00	0
2023-05-09	41.00	41.00	41.00	41.00	44
2023-05-08	41.00	41.00	41.00	41.00	0
2023-05-05	40.00	40.00	40.00	41.00	5,795
2023-05-04	42.00	42.00	41.00	41.00	0
2023-05-03	42.00	42.00	42.00	42.00	0
2023-05-02	42.00	42.00	42.00	42.00	0
2023-05-01	42.00	42.00	42.00	42.00	0
2023-04-28	44.00	44.00	42.00	42.00	18,934
2023-04-27	44.00	44.00	44.00	44.00	2
2023-04-26	44.00	44.00	44.00	44.00	0
2023-04-25	43.00	44.00	43.00	44.00	18
2023-04-24	43.00	43.00	43.00	43.00	5,000
2023-04-21	43.00	43.00	43.00	44.00	3,000
2023-04-20	43.90	44.50	43.90	44.50	0
2023-04-19	43.00	43.00	43.00	43.90	65
2023-04-18	45.00	45.00	44.50	44.50	0
2023-04-17	43.00	43.00	43.00	45.00	1,993
2023-04-14	45.00	45.00	45.00	45.00	0
2023-04-13	45.00	45.00	44.00	45.00	38,125
2023-04-12	48.10	48.10	48.10	48.10	173
2023-04-11	48.10	48.10	48.10	48.10	4
2023-04-10	48.10	48.10	48.10	48.10	0
2023-04-07	48.10	48.10	48.10	48.10	0
2023-04-06	48.10	48.10	48.10	48.10	0
2023-04-05	48.10	48.10	48.10	48.10	0
2023-04-04	48.10	48.10	48.10	48.10	0
2023-04-03	48.10	48.10	48.10	48.10	0
2023-03-31	48.10	48.10	48.10	48.10	0
2023-03-30	48.10	48.10	48.10	48.10	0
2023-03-29	48.10	48.10	48.10	48.10	0
2023-03-28	48.10	48.10	48.10	48.10	0
2023-03-27	48.10	48.10	48.10	48.10	0
2023-03-24	48.20	48.20	48.10	48.10	8,000
2023-03-23	50.00	50.00	50.00	48.20	15,666
2023-03-22	47.50	47.50	47.50	47.50	0
2023-03-21	47.50	47.50	47.50	47.50	0
2023-03-20	47.50	47.50	47.50	47.50	0
2023-03-17	47.50	47.50	47.50	47.50	3
2023-03-16	47.50	47.50	47.50	47.50	0
2023-03-15	45.00	45.00	45.00	47.50	7,898
2023-03-14	47.50	47.50	47.50	47.50	0
2023-03-13	47.50	47.50	47.50	47.50	76
2023-03-10	47.50	47.50	47.50	47.50	0
2023-03-09	47.50	47.50	47.50	47.50	0
2023-03-08	47.50	47.50	47.50	47.50	0
2023-03-07	47.50	47.50	47.50	47.50	4
2023-03-06	47.50	47.50	47.50	47.50	12
2023-03-03	47.50	47.50	47.50	47.50	0
2023-03-02	47.50	47.50	47.50	47.50	0
2023-03-01	47.50	47.50	47.50	47.50	0
2023-02-28	47.50	47.50	47.50	47.50	10
2023-02-27	47.50	47.50	47.50	47.50	0
2023-02-24	48.00	48.00	47.50	47.50	1,891
2023-02-23	48.00	48.00	48.00	48.00	0
2023-02-22	48.00	48.00	48.00	48.00	380
2023-02-21	48.00	48.00	48.00	48.00	0
2023-02-20	48.00	48.00	48.00	48.00	1,898
2023-02-17	48.00	48.00	48.00	48.00	0
2023-02-16	48.00	48.00	48.00	48.00	1,496
2023-02-15	48.00	48.00	48.00	48.00	0
2023-02-14	48.00	48.00	48.00	48.00	1,785
2023-02-13	48.00	48.00	48.00	48.00	0
2023-02-10	49.20	49.20	49.20	48.00	218
2023-02-09	48.00	48.00	48.00	48.00	0
2023-02-08	48.00	48.00	48.00	48.00	0
2023-02-07	48.00	48.00	48.00	48.00	26
2023-02-06	50.00	50.00	50.00	48.00	9,779
2023-02-03	49.00	49.00	49.00	48.00	9,939
2023-02-02	47.50	47.50	47.50	47.50	0
2023-02-01	46.00	46.00	46.00	47.50	416
2023-01-31	48.00	48.00	48.00	47.50	6,268
2023-01-30	47.00	47.00	47.00	47.00	2
2023-01-27	46.50	47.00	46.50	47.00	0
2023-01-26	45.00	45.00	45.00	46.50	267
2023-01-25	47.00	47.00	47.00	47.00	0
2023-01-24	47.00	47.00	47.00	47.00	153
2023-01-23	47.00	47.00	47.00	47.00	0
2023-01-20	48.00	48.00	45.00	47.00	25,345
2023-01-19	44.00	47.00	44.00	46.00	3,187
2023-01-18	45.50	45.50	45.50	45.50	3,000
2023-01-17	43.80	45.50	43.80	45.50	1,215
2023-01-16	44.60	44.60	44.60	43.80	318
2023-01-13	45.50	45.50	45.50	45.50	107
2023-01-12	44.50	45.50	44.50	45.50	9,760
2023-01-11	43.50	44.50	43.50	44.50	0
2023-01-10	43.50	43.50	43.50	43.50	32
2023-01-09	43.50	43.50	43.50	43.50	108
2023-01-06	43.50	43.50	43.50	43.50	2
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	42.00	45.00	42.00	43.50	81,505
2023-01-03	41.00	41.00	38.00	38.00	12,483
2023-01-02	38.60	38.60	38.60	38.60	0
2022-12-30	38.60	38.60	38.60	38.60	750
2022-12-29	38.20	38.20	38.20	38.60	15,307
2022-12-28	38.20	38.20	38.20	38.20	47
2022-12-27	38.20	38.20	38.20	38.20	0
2022-12-26	38.20	38.20	38.20	38.20	0
2022-12-23	38.20	38.20	38.20	38.20	0
2022-12-22	38.20	38.20	38.20	38.20	0
2022-12-21	38.10	38.20	38.10	38.20	2,567
2022-12-20	39.00	39.00	37.00	38.10	38,245
2022-12-19	40.50	40.50	40.50	40.50	2
2022-12-16	40.50	40.50	40.50	40.50	38
2022-12-15	40.50	40.50	40.50	40.50	5
2022-12-14	42.00	42.00	42.00	40.50	161
2022-12-13	40.50	41.80	40.50	41.80	0
2022-12-12	40.50	40.50	40.50	40.50	0
2022-12-09	40.50	40.50	40.50	40.50	0
2022-12-08	40.50	40.50	40.50	40.50	0
2022-12-07	40.50	40.50	40.50	40.50	16
2022-12-06	40.50	40.50	40.50	40.50	0
2022-12-05	40.50	40.50	40.50	40.50	8
2022-12-02	40.50	40.50	40.50	40.50	0
2022-12-01	40.50	40.50	40.50	40.50	0
2022-11-30	40.50	40.50	40.50	40.50	0
2022-11-29	40.50	40.50	40.50	40.50	5
2022-11-28	42.00	42.00	42.00	40.50	5,284
2022-11-25	40.20	40.20	40.20	40.20	0
2022-11-24	40.20	40.20	40.20	40.20	0
2022-11-23	40.20	40.20	40.20	40.20	0
2022-11-22	39.70	40.20	39.70	40.20	5,477
2022-11-21	41.00	41.00	41.00	39.70	7,700
2022-11-18	39.70	40.50	39.70	40.50	13,000
2022-11-17	38.40	38.40	38.40	39.70	397
2022-11-16	39.70	39.70	39.70	39.70	0
2022-11-15	39.70	39.70	39.70	39.70	0
2022-11-14	39.70	39.70	39.70	39.70	0
2022-11-11	38.60	38.60	38.40	39.70	13,856
2022-11-10	39.60	39.60	39.60	39.60	0
2022-11-09	39.60	39.60	39.60	39.60	64
2022-11-08	38.20	38.20	38.20	39.60	2,089
2022-11-07	39.60	39.60	39.60	39.60	2
2022-11-04	41.00	41.00	41.00	39.60	67
2022-11-03	39.60	40.80	39.60	40.80	0
2022-11-02	40.40	40.40	40.40	39.60	109
2022-11-01	39.60	39.60	39.60	39.60	5
2022-10-31	39.60	39.60	39.60	39.60	12
2022-10-28	40.00	40.00	39.00	39.60	24,708
2022-10-27	41.00	41.00	41.00	41.00	0
2022-10-26	41.00	41.00	41.00	41.00	4,055
2022-10-25	41.00	41.00	41.00	41.00	12
2022-10-24	41.00	41.00	41.00	41.00	0
2022-10-21	41.00	41.00	41.00	41.00	2
2022-10-20	41.00	41.00	41.00	41.00	0
2022-10-19	41.00	41.00	41.00	41.00	53
2022-10-18	41.00	41.00	41.00	41.00	0
2022-10-17	41.00	41.00	41.00	41.00	0
2022-10-14	41.00	41.00	41.00	41.00	0
2022-10-13	40.10	41.00	40.10	41.00	0
2022-10-12	40.10	40.10	40.10	40.10	0
2022-10-11	40.10	40.10	40.10	40.10	7
2022-10-10	40.10	40.10	40.10	40.10	0
2022-10-07	41.00	41.00	40.00	40.10	28,287
2022-10-06	46.00	46.00	39.00	40.90	78,129
2022-10-05	45.20	45.20	45.20	45.20	0
2022-10-04	45.20	45.20	45.20	45.20	0
2022-10-03	45.20	45.20	45.20	45.20	9
2022-09-30	46.00	46.00	44.20	45.20	40,395
2022-09-29	48.10	48.10	48.10	48.10	3,666
2022-09-28	51.00	51.00	48.40	48.10	37,512
2022-09-27	52.50	52.50	52.50	52.50	35
2022-09-26	52.50	52.50	52.50	52.50	0
2022-09-23	52.50	52.50	52.50	52.50	0
2022-09-22	52.50	52.50	52.50	52.50	0
2022-09-21	52.00	52.00	52.00	52.50	5,985
2022-09-20	54.00	54.00	54.00	54.00	5
2022-09-19	54.00	54.00	54.00	54.00	0
2022-09-16	54.00	54.00	54.00	54.00	7,888
2022-09-15	54.00	54.00	54.00	54.00	1,804
2022-09-14	54.00	54.00	54.00	54.00	0
2022-09-13	54.00	54.00	54.00	54.00	0
2022-09-12	53.75	54.00	53.75	54.00	18
2022-09-09	53.50	53.75	53.50	53.75	17
2022-09-08	53.50	53.50	53.50	53.50	1,828
2022-09-07	53.50	53.50	53.50	53.50	0
2022-09-06	53.50	53.50	53.50	53.50	43
2022-09-05	53.50	53.50	53.50	53.50	2
2022-09-02	53.00	53.50	53.00	53.50	3,663
2022-09-01	53.50	53.50	53.00	53.00	0
2022-08-31	54.00	54.00	53.50	53.50	3,000
2022-08-30	54.00	54.00	54.00	54.00	0
2022-08-29	54.00	54.00	54.00	54.00	0
2022-08-26	54.50	54.50	54.00	54.00	2,500
2022-08-25	54.50	54.50	54.50	54.50	0
2022-08-24	54.50	54.50	54.50	54.50	1,350
2022-08-23	54.50	54.50	54.50	54.50	0
2022-08-22	54.50	54.50	54.50	54.50	0
2022-08-19	54.50	54.50	54.50	54.50	0
2022-08-18	54.00	54.00	53.00	54.50	8,648
2022-08-17	56.00	56.00	56.00	55.25	2,821
2022-08-16	54.50	54.50	54.50	54.50	1,106
2022-08-15	53.00	53.00	53.00	54.50	329
2022-08-12	54.25	54.50	54.25	54.50	32,000
2022-08-11	54.25	54.25	54.25	54.25	0
2022-08-10	53.75	54.25	53.75	54.25	0
2022-08-09	55.00	55.50	55.00	53.75	45,030
2022-08-08	55.00	55.00	55.00	55.00	7,506
2022-08-05	54.50	54.50	53.25	53.25	0
2022-08-04	53.25	54.50	53.25	54.50	0
2022-08-03	52.00	52.00	52.00	53.25	2,909
2022-08-02	53.50	53.50	53.50	53.50	0
2022-08-01	53.50	53.50	53.50	53.50	0
2022-07-29	53.50	53.50	53.50	53.50	0
2022-07-28	53.50	53.50	53.50	53.50	0
2022-07-27	54.00	54.00	54.00	53.50	24,802
2022-07-26	52.00	52.00	52.00	52.00	0
2022-07-25	52.25	52.25	52.00	52.00	0
2022-07-22	52.25	52.25	52.25	52.25	0
2022-07-21	52.00	52.00	52.00	52.25	4,993
2022-07-20	52.25	52.25	52.25	52.25	0
2022-07-19	52.25	52.25	52.25	52.25	0
2022-07-18	51.75	52.25	51.75	52.25	0
2022-07-15	51.75	51.75	51.75	51.75	0
2022-07-14	51.75	51.75	51.75	51.75	0
2022-07-13	51.00	51.75	51.00	51.75	208
2022-07-12	51.00	51.00	51.00	51.00	0
2022-07-11	51.00	51.00	51.00	51.00	0
2022-07-08	51.00	51.00	51.00	51.00	0
2022-07-07	51.00	51.00	51.00	51.00	0
2022-07-06	51.00	51.00	51.00	51.00	29
2022-07-05	51.00	51.00	51.00	51.00	0
2022-07-04	51.00	51.00	51.00	51.00	0
2022-07-01	51.00	51.00	51.00	51.00	0
2022-06-30	51.00	51.00	51.00	51.00	183
2022-06-29	51.00	51.00	51.00	51.00	0
2022-06-28	51.00	51.00	51.00	51.00	0
2022-06-27	50.00	50.00	50.00	51.00	543
2022-06-24	51.50	51.50	51.50	51.50	0
2022-06-23	51.50	51.50	51.50	51.50	0
2022-06-22	51.50	51.50	51.50	51.50	0
2022-06-21	53.00	53.00	53.00	51.50	200
2022-06-20	51.50	51.50	51.50	51.50	0
2022-06-17	51.20	51.50	51.20	51.50	16,089
2022-06-16	51.20	51.20	51.20	51.20	2,500
2022-06-15	51.20	51.20	51.20	51.20	10
2022-06-14	51.20	51.20	51.20	51.20	40
2022-06-13	51.75	51.75	51.20	51.20	1,898
2022-06-10	51.00	51.75	51.00	51.75	3,053
2022-06-09	51.75	51.75	51.00	51.00	0
2022-06-08	52.00	52.00	51.75	51.75	18
2022-06-07	50.75	52.00	50.75	52.00	17,421
2022-06-06	50.75	50.75	50.75	50.75	1,746
2022-06-03	50.75	50.75	50.75	50.75	0
2022-06-02	50.75	50.75	50.75	50.75	0
2022-06-01	51.50	52.50	51.50	50.75	14,202
2022-05-31	49.50	49.50	49.40	49.40	0
2022-05-30	49.20	49.50	49.20	49.50	3,500
2022-05-27	49.20	49.20	49.20	49.20	1,729
2022-05-26	49.20	49.20	49.20	49.20	0
2022-05-25	49.20	49.20	49.20	49.20	0
2022-05-24	49.40	49.40	49.20	49.20	13,918
2022-05-23	51.00	51.00	51.00	49.40	1,112
2022-05-20	50.00	50.00	50.00	50.50	1,433,358
2022-05-19	48.00	48.00	48.00	48.50	8,316
2022-05-18	49.00	49.00	48.90	48.90	0
2022-05-17	49.00	49.00	49.00	49.00	0
2022-05-16	49.00	49.00	49.00	49.00	0
2022-05-13	49.00	49.00	49.00	49.00	0
2022-05-12	49.00	49.00	49.00	49.00	0
2022-05-11	51.50	51.50	49.40	49.00	136,969
2022-05-10	53.00	53.00	53.00	52.25	13,151
2022-05-09	50.00	51.00	50.00	50.50	38,876
2022-05-06	51.00	51.00	51.00	51.00	3
2022-05-05	50.50	50.50	50.50	50.50	1,960
2022-05-04	51.00	51.00	51.00	50.50	5,374
2022-05-03	50.20	50.75	50.20	50.75	2
2022-05-02	50.20	50.20	50.20	50.20	0
2022-04-29	50.20	50.20	50.20	50.20	0
2022-04-28	50.20	50.20	50.20	50.20	29
2022-04-27	49.75	50.20	49.75	50.20	114
2022-04-26	50.75	50.75	49.75	49.75	4
2022-04-25	50.50	50.75	50.50	50.75	2,002
2022-04-22	50.00	50.00	50.00	50.50	15,002
2022-04-21	49.80	50.00	49.80	50.50	67,272
2022-04-20	48.70	48.70	48.70	48.70	0
2022-04-19	48.70	48.70	48.70	48.70	190
2022-04-18	48.70	48.70	48.70	48.70	0
2022-04-15	48.70	48.70	48.70	48.70	0
2022-04-14	48.70	48.70	48.70	48.70	0
2022-04-13	48.70	48.70	48.70	48.70	100
2022-04-12	48.70	48.70	48.70	48.70	200
2022-04-11	49.00	49.00	48.70	48.70	0
2022-04-08	48.70	49.00	48.70	49.00	10,173
2022-04-07	49.80	49.80	49.80	48.70	12
2022-04-06	48.70	48.70	48.70	48.70	0
2022-04-05	48.70	48.70	48.70	48.70	0
2022-04-04	48.70	48.70	48.70	48.70	15
2022-04-01	48.70	48.70	48.70	48.70	1,836
2022-03-31	48.70	48.70	48.70	48.70	0
2022-03-30	48.70	48.70	48.70	48.70	221
2022-03-29	49.00	49.00	48.80	48.70	17,407
2022-03-28	48.70	48.70	48.70	48.70	0
2022-03-25	48.50	48.70	48.50	48.70	25
2022-03-24	49.00	49.00	48.50	48.50	9
2022-03-23	48.50	49.00	48.50	49.00	0
2022-03-22	49.00	49.00	48.50	48.50	6
2022-03-21	51.00	51.00	51.00	49.00	20,577
2022-03-18	48.60	49.00	48.60	49.00	0
2022-03-17	48.50	48.60	48.50	48.60	2,034
2022-03-16	48.50	48.50	48.50	48.50	0
2022-03-15	48.50	48.50	48.50	48.50	0
2022-03-14	48.50	48.50	48.50	48.50	4
2022-03-11	48.60	48.60	48.50	48.50	0
2022-03-10	48.50	48.60	48.50	48.60	1
2022-03-09	50.00	50.00	50.00	48.50	6,572
2022-03-08	48.50	48.50	48.50	48.50	0
2022-03-07	47.50	48.50	47.50	48.50	2,002
2022-03-04	47.50	47.50	47.50	47.50	0
2022-03-03	48.50	48.50	47.50	47.50	1,558
2022-03-02	48.50	48.50	48.50	48.50	0
2022-03-01	48.60	48.60	48.50	48.50	1
2022-02-28	48.00	49.00	48.00	48.60	23,601
2022-02-25	47.00	47.00	46.70	46.70	10
2022-02-24	47.80	48.00	47.80	47.00	20,000
2022-02-23	46.20	46.20	46.20	47.00	786
2022-02-22	46.00	46.00	46.00	46.30	12,500
2022-02-21	47.00	47.00	47.00	47.00	0
2022-02-18	46.00	46.00	46.00	47.00	6,000
2022-02-17	48.80	48.80	48.80	47.00	5,430
2022-02-16	47.50	47.50	47.50	47.50	15,000
2022-02-15	46.00	46.00	46.00	47.50	16,327
2022-02-14	46.20	46.20	46.20	47.50	5,936
2022-02-11	46.00	46.20	46.00	46.60	40,273
2022-02-10	47.50	47.50	47.50	47.50	81
2022-02-09	47.00	48.80	46.20	47.50	52,726
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	47.70	48.00	47.70	48.00	3,753
2022-02-04	48.40	48.40	48.40	47.70	6,020
2022-02-03	48.70	48.70	48.70	48.70	0
2022-02-02	48.40	48.40	48.40	48.70	1,003
2022-02-01	49.00	49.00	49.00	48.70	14,002
2022-01-31	48.00	48.00	48.00	48.00	7,490
2022-01-28	48.00	48.00	48.00	48.00	12,830
2022-01-27	47.50	47.50	47.50	47.50	90
2022-01-26	51.00	51.00	48.00	47.50	73,346
2022-01-25	52.00	52.00	52.00	51.75	33,649
2022-01-24	54.00	54.00	54.00	54.00	4,183
2022-01-21	51.00	51.00	51.00	53.00	2,000
2022-01-20	53.50	53.50	53.50	54.75	21,195
2022-01-19	52.50	52.50	52.50	53.50	22,292
2022-01-18	54.00	54.00	54.00	54.00	3,780
2022-01-17	54.00	54.00	54.00	54.00	8,030
2022-01-14	54.00	54.00	54.00	54.00	6,002
2022-01-13	56.50	56.50	52.00	54.00	159,782
2022-01-12	61.50	64.00	61.50	62.00	201,648
2022-01-11	61.00	62.00	59.50	60.25	66,904
2022-01-10	60.50	60.50	59.00	59.00	101,991
2022-01-07	55.50	58.00	53.00	59.00	162,205
2022-01-06	56.00	56.00	53.00	54.50	89,710
2022-01-05	50.50	55.50	50.50	54.50	57,088
2022-01-04	49.00	49.00	49.00	49.00	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	48.20	48.20	48.20	49.00	550
2021-12-29	49.00	49.00	49.00	49.00	0
2021-12-28	49.00	49.00	49.00	49.00	0
2021-12-27	49.00	49.00	49.00	49.00	0
2021-12-24	49.00	49.00	49.00	49.00	0
2021-12-23	49.00	49.00	49.00	49.00	0
2021-12-22	48.90	49.00	48.90	49.00	0
2021-12-21	49.20	49.40	49.20	48.90	16,452
2021-12-20	48.70	48.70	48.70	48.70	0
2021-12-17	48.70	48.70	48.70	48.70	0
2021-12-16	48.70	48.70	48.70	48.70	0
2021-12-15	48.70	48.70	48.70	48.70	0
2021-12-14	48.00	48.20	48.00	48.70	100,379
2021-12-13	48.00	49.40	48.00	48.70	19,681
2021-12-10	47.80	47.80	47.80	47.80	0
2021-12-09	47.80	47.80	47.80	47.80	0
2021-12-08	46.60	46.60	46.60	47.80	1,567
2021-12-07	47.80	47.80	47.80	47.80	0
2021-12-06	47.80	47.80	47.80	47.80	0
2021-12-03	47.80	47.80	47.80	47.80	0
2021-12-02	48.50	48.50	47.80	47.80	2
2021-12-01	47.80	48.50	47.80	48.50	0
2021-11-30	47.80	47.80	47.80	47.80	0
2021-11-29	47.80	47.80	47.80	47.80	0
2021-11-26	47.80	47.80	47.80	47.80	0
2021-11-25	47.80	47.80	47.80	47.80	2,002
2021-11-24	47.80	47.80	47.80	47.80	0
2021-11-23	47.80	47.80	47.80	47.80	0
2021-11-22	47.80	47.80	47.80	47.80	0
2021-11-19	47.80	47.80	47.80	47.80	0
2021-11-18	47.80	47.80	47.80	47.80	0
2021-11-17	46.40	46.40	46.40	47.80	24,806
2021-11-16	47.50	47.60	47.50	47.60	0
2021-11-15	47.50	47.50	47.50	47.50	0
2021-11-12	47.50	47.50	47.50	47.50	0
2021-11-11	47.50	47.50	47.50	47.50	4,282
2021-11-10	48.20	48.20	47.50	47.50	3,051
2021-11-09	47.40	47.40	47.40	48.20	16,794
2021-11-08	47.40	47.40	46.60	46.60	0
2021-11-05	47.40	47.40	47.40	47.40	0
2021-11-04	47.40	47.40	47.40	47.40	0
2021-11-03	47.40	47.40	47.40	47.40	0
2021-11-02	47.60	47.60	47.40	47.40	0
2021-11-01	47.50	47.60	47.50	47.60	0
2021-10-29	45.80	45.80	45.80	47.50	200
2021-10-28	47.40	47.40	47.40	47.40	0
2021-10-27	47.40	47.40	47.40	47.40	0
2021-10-26	47.40	47.40	47.40	47.40	0
2021-10-25	47.40	47.40	47.40	47.40	0
2021-10-22	47.40	47.40	47.40	47.40	0
2021-10-21	49.00	49.00	49.00	47.40	1,000
2021-10-20	49.20	49.20	49.20	47.40	1,000
2021-10-19	48.20	48.40	48.20	47.50	8,093
2021-10-18	46.70	46.70	46.60	46.60	0
2021-10-15	47.00	47.00	46.70	46.70	0
2021-10-14	47.20	47.20	47.00	47.00	10,665
2021-10-13	46.20	47.00	46.20	45.60	16,735
2021-10-12	44.00	44.00	44.00	45.10	1,586
2021-10-11	45.10	45.10	45.10	45.10	0
2021-10-08	45.10	45.10	45.10	45.10	0
2021-10-07	45.10	45.10	45.10	45.10	0
2021-10-06	45.10	45.10	45.10	45.10	0
2021-10-05	45.10	45.10	45.10	45.10	0
2021-10-04	43.90	45.10	43.90	45.10	2,863
2021-10-01	45.80	46.00	44.00	43.90	29,728
2021-09-30	44.80	45.00	44.80	44.10	15,000
2021-09-29	43.70	43.70	43.70	43.70	0
2021-09-28	43.70	43.70	43.70	43.70	10
2021-09-27	43.80	43.80	43.70	43.70	0
2021-09-24	42.40	42.40	42.40	43.80	7,000
2021-09-23	43.50	43.50	43.50	43.50	0
2021-09-22	43.50	43.50	43.50	43.50	0
2021-09-21	44.40	44.40	44.40	43.50	3,558
2021-09-20	42.40	42.40	42.40	43.50	400
2021-09-17	43.50	43.50	43.50	43.50	0
2021-09-16	43.50	43.50	43.50	43.50	0
2021-09-15	43.50	43.50	43.50	43.50	0
2021-09-14	43.50	43.50	43.50	43.50	0
2021-09-13	43.40	43.50	43.40	43.50	0
2021-09-10	43.40	43.40	43.40	43.40	0
2021-09-09	43.40	43.40	43.40	43.40	0
2021-09-08	43.40	43.40	43.40	43.40	0
2021-09-07	43.40	43.40	43.40	43.40	0
2021-09-06	43.40	43.40	43.40	43.40	2
2021-09-03	43.40	43.40	43.40	43.40	2
2021-09-02	43.20	43.40	43.20	43.40	0
2021-09-01	44.20	44.20	43.20	43.20	0
2021-08-31	43.70	44.20	43.70	44.20	0
2021-08-30	43.70	43.70	43.70	43.70	0
2021-08-27	43.70	43.70	43.70	43.70	2
2021-08-26	43.70	43.70	43.70	43.70	0
2021-08-25	43.80	43.80	43.70	43.70	0
2021-08-24	43.80	43.80	43.80	43.80	250
2021-08-23	43.80	43.80	43.80	43.80	500
2021-08-20	43.80	43.80	43.80	43.80	0
2021-08-19	43.80	43.80	43.80	43.80	0
2021-08-18	43.70	43.80	43.70	43.80	2
2021-08-17	43.70	43.70	43.70	43.70	2
2021-08-16	43.70	43.70	43.70	43.70	2
2021-08-13	43.70	43.70	43.70	43.70	2
2021-08-12	43.70	43.70	43.70	43.70	2
2021-08-11	43.70	43.70	43.70	43.70	2
2021-08-10	43.80	43.80	43.70	43.70	0
2021-08-09	43.70	43.80	43.70	43.80	10
2021-08-06	43.70	43.70	43.70	43.70	6,107
2021-08-05	43.70	43.70	43.70	43.70	0
2021-08-04	43.80	43.80	43.70	43.70	2
2021-08-03	43.80	43.80	43.80	43.80	2
2021-08-02	43.70	43.80	43.70	43.80	14,029
2021-07-30	44.10	44.10	43.70	43.70	2
2021-07-29	43.70	44.10	43.70	44.10	19
2021-07-28	43.00	43.00	43.00	43.70	29,759
2021-07-27	43.50	43.50	42.70	42.70	0
2021-07-26	43.40	43.50	43.40	43.50	2
2021-07-23	43.50	43.50	43.40	43.40	4
2021-07-22	43.20	43.50	43.20	43.50	25
2021-07-21	43.20	43.20	43.20	43.20	7,041
2021-07-20	44.40	44.40	43.40	43.40	3,211
2021-07-19	43.40	43.50	43.40	43.50	3
2021-07-16	43.40	43.40	43.40	43.40	24
2021-07-15	43.50	43.50	43.40	43.40	4
2021-07-14	43.40	43.50	43.40	43.50	0
2021-07-13	44.40	44.40	44.40	43.40	1,185
2021-07-12	44.60	44.60	44.60	43.50	1,187
2021-07-09	43.50	43.50	43.40	43.40	0
2021-07-08	42.80	45.00	42.20	43.50	69,514
2021-07-07	44.00	44.00	44.00	44.00	0
2021-07-06	43.90	44.00	43.90	44.00	8
2021-07-05	43.90	43.90	43.90	43.90	17
2021-07-02	43.90	43.90	43.90	43.90	0
2021-07-01	44.70	44.70	43.90	43.90	0
2021-06-30	42.60	44.20	42.40	44.70	49,491
2021-06-29	44.60	44.60	44.50	44.50	0
2021-06-28	44.50	44.60	44.50	44.60	0
2021-06-25	42.60	42.60	42.60	44.50	718
2021-06-24	44.60	44.60	44.60	44.60	0
2021-06-23	44.60	44.60	44.60	44.60	0
2021-06-22	44.60	44.60	44.60	44.60	0
2021-06-21	46.40	46.40	46.40	44.60	1,429
2021-06-18	44.50	44.50	44.50	44.50	0
2021-06-17	44.50	44.50	44.50	44.50	0
2021-06-16	45.30	45.30	44.50	44.50	500
2021-06-15	42.60	42.60	42.60	45.30	39,000
2021-06-14	44.60	44.60	44.60	44.60	0
2021-06-11	44.60	44.60	44.60	44.60	0
2021-06-10	44.60	44.60	44.60	44.60	0
2021-06-09	44.60	44.60	44.60	44.60	15,173
2021-06-08	44.60	44.60	44.60	44.60	0
2021-06-07	44.60	44.60	44.60	44.60	0
2021-06-04	44.60	44.60	44.60	44.60	0
2021-06-03	44.70	44.70	44.60	44.60	7,433
2021-06-02	44.60	44.70	44.60	44.70	5,000
2021-06-01	46.00	46.00	46.00	44.60	2,500
2021-05-28	44.00	44.00	43.90	43.90	2,500
2021-05-27	43.90	44.00	43.90	44.00	0
2021-05-26	45.80	45.80	45.80	43.90	15,416
2021-05-25	44.00	44.00	44.00	44.00	0
2021-05-24	44.00	44.00	44.00	44.00	0
2021-05-21	45.80	45.80	45.80	44.00	12
2021-05-20	44.00	44.00	44.00	44.00	0
2021-05-19	42.00	42.00	42.00	44.00	5,792
2021-05-18	44.00	44.00	44.00	44.00	0
2021-05-17	44.00	44.00	44.00	44.00	0
2021-05-14	45.80	45.80	45.80	44.00	32
2021-05-13	44.00	44.00	44.00	44.00	0
2021-05-12	44.30	44.30	44.00	44.00	1,595
2021-05-11	43.20	43.20	43.20	44.30	2,500
2021-05-10	42.00	42.00	42.00	42.00	15,700
2021-05-07	42.60	42.60	42.60	44.60	620
2021-05-06	42.40	42.40	42.40	44.50	1,350
2021-05-05	46.80	46.80	46.80	44.90	2
2021-05-04	43.00	43.00	43.00	44.90	22,437
2021-04-30	45.20	45.20	44.00	42.70	33,444
2021-04-29	47.00	47.00	47.00	47.00	0
2021-04-28	47.00	47.00	47.00	47.00	0
2021-04-27	47.00	47.20	47.00	47.00	14,373
2021-04-26	49.40	49.40	49.40	47.00	63
2021-04-23	47.30	47.30	47.30	47.30	0
2021-04-22	49.40	49.40	49.40	47.30	20
2021-04-21	49.40	49.40	49.40	47.30	10,088
2021-04-20	47.30	47.30	47.30	47.30	6,228
2021-04-19	47.30	47.30	47.30	47.30	0
2021-04-16	47.30	47.30	47.30	47.30	0
2021-04-15	47.30	47.30	47.30	47.30	0
2021-04-14	47.30	47.30	47.30	47.30	0
2021-04-13	47.20	47.30	47.20	47.30	0
2021-04-12	46.40	47.20	46.40	47.20	0
2021-04-09	48.80	49.00	47.00	46.40	30,418
2021-04-08	48.80	48.80	48.80	46.50	2
2021-04-07	46.50	46.50	46.50	46.50	0
2021-04-06	45.60	46.50	45.60	46.50	0
2021-04-01	48.80	48.80	47.00	45.60	635
2021-03-31	47.00	47.00	46.50	46.50	0
2021-03-30	46.50	47.00	46.50	47.00	0
2021-03-29	48.80	48.80	48.80	46.50	10,080
2021-03-26	45.70	46.50	45.70	46.50	0
2021-03-25	45.40	45.70	45.40	45.70	29,966
2021-03-24	47.00	47.00	45.40	45.40	0
2021-03-23	48.40	48.40	48.40	47.00	11,500
2021-03-22	47.00	47.00	47.00	47.00	0
2021-03-19	45.20	45.20	45.20	47.00	4,620
2021-03-18	46.80	48.80	46.60	47.00	26,165
2021-03-17	48.20	49.00	48.20	47.80	1,701
2021-03-16	47.00	47.00	47.00	47.60	73,053
2021-03-15	48.00	48.20	48.00	46.60	5,008
2021-03-12	48.00	48.00	48.00	46.50	2,733
2021-03-11	48.00	48.00	48.00	46.50	4,686
2021-03-10	46.80	48.00	46.80	46.50	26,012
2021-03-09	46.80	46.80	45.00	46.00	9,999
2021-03-08	46.00	46.00	46.00	46.00	0
2021-03-05	45.00	45.00	45.00	46.00	310
2021-03-04	46.00	46.00	46.00	46.00	0
2021-03-03	46.00	46.00	46.00	46.00	0
2021-03-02	45.00	45.00	45.00	46.00	20,300
2021-03-01	44.40	45.00	44.40	46.00	40,000
2021-02-26	45.70	45.70	45.70	45.70	0
2021-02-25	45.70	45.70	45.70	45.70	0
2021-02-24	45.70	45.70	45.70	45.70	0
2021-02-23	45.70	45.70	45.70	45.70	0
2021-02-22	45.70	45.70	45.70	45.70	3,161
2021-02-19	45.70	45.70	45.70	45.70	1,061
2021-02-18	44.40	44.40	44.40	45.70	6,000
2021-02-17	45.70	45.70	45.60	45.60	21,777,154
2021-02-16	45.70	45.70	45.70	45.70	0
2021-02-15	45.70	45.70	45.70	45.70	0
2021-02-12	44.40	44.40	44.40	45.70	8,556
2021-02-11	45.00	45.00	44.40	45.70	67,500
2021-02-10	43.00	47.00	43.00	47.00	57,454
2021-02-09	44.00	44.00	44.00	43.50	2,717
2021-02-08	43.50	43.50	43.50	43.50	0
2021-02-05	43.50	43.50	43.50	43.50	0
2021-02-04	43.50	43.50	43.50	43.50	0
2021-02-03	43.50	43.50	43.50	43.50	0
2021-02-02	43.00	43.00	43.00	43.50	119,398
2021-02-01	40.00	43.00	40.00	41.50	183,369
2021-01-29	40.00	40.00	40.00	40.00	0
2021-01-28	40.50	40.50	40.00	40.00	12,000
2021-01-27	42.00	42.00	42.00	40.50	14,027
2021-01-26	38.50	38.50	38.50	38.50	0
2021-01-25	38.50	38.50	38.50	38.50	0
2021-01-22	38.50	38.50	38.50	38.50	0
2021-01-21	38.50	38.50	38.50	38.50	0
2021-01-20	37.00	37.00	37.00	38.50	21,052
2021-01-19	38.50	38.50	38.50	38.50	0
2021-01-18	37.00	37.00	37.00	38.50	3,400
2021-01-15	38.50	38.50	38.50	38.50	0
2021-01-14	38.50	38.50	38.50	38.50	0
2021-01-13	38.50	38.50	38.50	38.50	0
2021-01-12	38.50	38.50	38.50	38.50	0
2021-01-11	38.50	38.50	38.50	38.50	0
2021-01-08	37.00	37.00	37.00	38.50	12,234
2021-01-07	37.00	37.00	37.00	38.50	14,000
2021-01-06	38.00	40.00	38.00	39.50	22,500
2021-01-05	36.00	36.00	36.00	37.00	14,911
2021-01-04	37.00	37.00	37.00	37.00	0
2020-12-31	37.00	37.00	37.00	37.00	0
2020-12-30	37.00	37.00	37.00	37.00	0
2020-12-29	37.00	37.00	37.00	37.00	0
2020-12-24	37.00	37.00	37.00	37.00	0
2020-12-23	37.00	37.00	37.00	37.00	0
2020-12-22	37.00	37.00	37.00	37.00	911
2020-12-21	37.00	37.00	37.00	37.00	0
2020-12-18	37.00	37.00	37.00	37.00	0
2020-12-17	37.00	37.00	37.00	37.00	0
2020-12-16	37.00	37.00	37.00	37.00	0
2020-12-15	36.10	37.00	36.10	37.00	0
2020-12-14	37.00	37.00	36.10	36.10	658
2020-12-11	38.00	38.00	38.00	37.00	350
2020-12-10	37.00	37.00	37.00	37.00	0
2020-12-09	37.00	37.00	37.00	37.00	0
2020-12-08	37.00	37.00	37.00	37.00	0
2020-12-07	37.00	37.00	37.00	37.00	20,000
2020-12-04	37.00	37.00	37.00	37.00	0
2020-12-03	36.00	36.00	36.00	37.00	10,169
2020-12-02	37.00	37.00	37.00	37.00	0
2020-12-01	37.00	37.00	37.00	37.00	0
2020-11-30	37.00	37.00	37.00	37.00	0
2020-11-27	37.00	37.00	37.00	37.00	0
2020-11-26	37.00	37.00	37.00	37.00	0
2020-11-25	37.00	37.00	37.00	37.00	0
2020-11-24	37.00	37.00	37.00	37.00	0
2020-11-23	36.50	37.00	36.50	37.00	0
2020-11-20	36.50	36.50	36.50	36.50	0
2020-11-19	36.50	36.50	36.50	36.50	0
2020-11-18	36.50	36.50	36.50	36.50	0
2020-11-17	36.50	36.50	36.50	36.50	0
2020-11-16	36.50	36.50	36.50	36.50	0
2020-11-13	36.60	36.60	36.50	36.50	0
2020-11-12	36.50	36.60	36.50	36.60	0
2020-11-11	36.50	36.50	36.50	36.50	0
2020-11-10	36.50	36.50	36.50	36.50	0
2020-11-09	36.50	36.50	36.50	36.50	0
2020-11-06	36.50	36.50	36.50	36.50	0
2020-11-05	35.00	35.00	35.00	36.50	28,783
2020-11-04	34.50	34.50	34.50	34.50	0
2020-11-03	34.50	34.50	34.50	34.50	0
2020-11-02	34.50	34.50	34.50	34.50	0
2020-10-30	34.50	34.50	34.50	34.50	0
2020-10-29	34.50	34.50	34.50	34.50	0
2020-10-28	34.50	34.50	34.50	34.50	0
2020-10-27	34.50	34.50	34.50	34.50	0
2020-10-26	34.50	34.50	34.50	34.50	0
2020-10-23	34.50	34.50	34.50	34.50	0
2020-10-22	34.50	34.50	34.50	34.50	0
2020-10-21	34.50	34.50	34.50	34.50	0
2020-10-20	34.50	34.50	34.50	34.50	0
2020-10-16	34.50	34.50	34.50	34.50	0
2020-10-15	34.50	34.50	34.50	34.50	0
2020-10-14	34.50	34.50	34.50	34.50	0
2020-10-13	34.50	34.50	34.50	34.50	0
2020-10-12	34.50	34.50	34.50	34.50	0
2020-10-09	34.50	34.50	34.50	34.50	0
2020-10-08	34.50	34.50	34.50	34.50	0
2020-10-07	34.50	34.50	34.50	34.50	0
2020-10-06	34.80	34.80	34.80	34.50	35,253
2020-10-05	34.00	34.00	34.00	34.00	0
2020-10-02	35.20	35.20	35.00	34.00	198,725
2020-10-01	36.50	36.50	36.50	36.50	0
2020-09-30	36.00	36.50	36.00	36.50	0
2020-09-29	35.50	36.00	35.50	36.00	0
2020-09-28	34.50	35.50	34.50	35.50	0
2020-09-25	32.00	32.00	32.00	34.50	2
2020-09-24	34.70	34.70	34.50	34.50	0
2020-09-23	34.80	35.00	34.80	34.70	280,000
2020-09-22	34.50	34.50	34.50	34.50	0
2020-09-21	35.00	35.00	34.50	34.50	0
2020-09-18	38.00	38.00	33.00	35.00	115,900
2020-09-17	39.00	39.00	39.00	39.00	0
2020-09-16	39.00	39.00	39.00	39.00	0
2020-09-15	39.00	39.00	39.00	39.00	0
2020-09-14	39.00	39.00	39.00	39.00	0
2020-09-11	39.00	39.00	39.00	39.00	0
2020-09-10	39.00	39.00	39.00	39.00	0
2020-09-09	39.00	39.00	39.00	39.00	0
2020-09-08	39.00	39.00	39.00	39.00	0
2020-09-07	39.00	39.00	39.00	39.00	0
2020-09-04	39.00	39.00	39.00	39.00	0
2020-09-03	39.00	39.00	39.00	39.00	0
2020-09-02	39.00	39.00	39.00	39.00	0
2020-09-01	39.00	39.00	39.00	39.00	0
2020-08-28	39.00	39.00	39.00	39.00	0
2020-08-27	39.00	39.00	39.00	39.00	0
2020-08-26	39.00	39.00	39.00	39.00	0
2020-08-25	39.00	39.00	39.00	39.00	0
2020-08-24	39.00	39.00	39.00	39.00	0
2020-08-21	39.00	39.00	39.00	39.00	0
2020-08-20	38.00	39.00	38.00	39.00	0
2020-08-19	38.00	38.00	38.00	39.00	64,037
2020-08-18	38.00	38.00	38.00	37.70	16,890
2020-08-17	37.70	37.70	37.70	37.70	0
2020-08-14	37.70	37.70	37.70	37.70	0
2020-08-13	37.70	37.70	37.70	37.70	0
2020-08-12	37.70	37.70	37.70	37.70	0
2020-08-11	38.00	38.00	37.70	37.70	0
2020-08-10	38.10	38.10	38.00	38.00	0
2020-08-07	38.30	38.30	38.10	38.10	0
2020-08-06	38.30	38.30	38.30	38.30	0
2020-08-05	38.80	38.80	38.80	38.30	3,235
2020-08-04	37.50	38.60	37.50	38.60	2,437
2020-08-03	37.80	37.80	37.50	37.50	0
2020-07-31	37.50	37.80	37.50	37.80	0
2020-07-30	37.50	37.50	37.50	37.50	0
2020-07-29	37.50	37.50	37.50	37.50	0
2020-07-28	37.50	37.50	37.50	37.50	5,217
2020-07-27	37.50	37.50	37.50	37.50	0
2020-07-24	37.50	37.50	37.50	37.50	0
2020-07-23	37.00	37.00	37.00	37.50	35,000
2020-07-22	37.10	37.10	37.10	37.10	0
2020-07-21	37.00	37.10	37.00	37.10	0
2020-07-20	37.00	37.00	37.00	37.00	0
2020-07-17	37.00	37.00	37.00	37.00	0
2020-07-16	37.00	37.00	37.00	37.00	0
2020-07-15	37.00	37.00	37.00	37.00	0
2020-07-14	37.00	37.00	37.00	37.00	0
2020-07-13	37.00	37.00	37.00	37.00	0
2020-07-10	37.00	37.00	37.00	37.00	0
2020-07-09	37.00	37.00	37.00	37.00	0
2020-07-08	37.00	37.00	37.00	37.00	0
2020-07-07	38.00	38.00	37.00	37.00	0
2020-07-06	38.00	38.00	38.00	38.10	7,500
2020-07-03	37.00	37.60	37.00	37.60	0
2020-07-02	37.00	37.00	37.00	37.00	0
2020-07-01	36.70	37.00	36.70	37.00	0
2020-06-30	36.70	36.70	36.70	36.70	0
2020-06-29	36.70	36.70	36.70	36.70	200
2020-06-26	36.70	36.70	36.70	36.70	0
2020-06-25	36.70	36.70	36.70	36.70	116
2020-06-24	36.70	36.70	36.70	36.70	0
2020-06-23	36.80	36.80	36.70	36.70	0
2020-06-22	35.00	37.80	34.60	36.80	46,479
2020-06-19	37.40	37.40	36.10	36.10	0
2020-06-18	37.30	37.40	37.30	37.40	0
2020-06-17	39.80	39.80	39.80	37.20	325
2020-06-16	37.20	37.20	37.00	37.20	33,169
2020-06-15	39.60	39.60	39.60	39.60	0
2020-06-12	39.50	39.60	39.50	39.60	0
2020-06-11	39.60	39.60	39.50	39.50	0
2020-06-10	39.60	39.60	39.60	39.60	0
2020-06-09	39.60	39.60	39.60	39.60	0
2020-06-08	39.50	39.60	39.50	39.60	0
2020-06-05	38.00	39.50	38.00	39.50	0
2020-06-04	38.00	38.00	38.00	39.50	30,000
2020-06-03	38.00	38.00	38.00	38.50	22,500
2020-06-02	37.50	37.50	37.50	37.50	0
2020-06-01	37.50	37.50	37.50	37.50	0
2020-05-29	37.50	37.50	37.50	37.50	0
2020-05-28	37.50	37.50	37.50	37.50	0
2020-05-27	37.50	37.50	37.50	37.50	0
2020-05-26	37.50	37.50	37.50	37.50	0
2020-05-22	38.30	38.30	38.30	38.30	0
2020-05-21	39.50	39.50	38.30	38.30	0
2020-05-20	39.60	39.60	39.50	39.50	0
2020-05-19	39.60	39.60	39.60	39.60	2,066
2020-05-18	39.60	39.60	39.60	39.60	0
2020-05-15	39.50	39.60	39.50	39.60	0
2020-05-14	39.60	39.60	39.50	39.50	0
2020-05-13	39.60	39.60	39.60	39.60	0
2020-05-12	39.60	39.60	39.60	39.60	340
2020-05-11	39.60	39.60	39.60	39.60	0
2020-05-07	39.60	39.60	39.60	39.60	0
2020-05-06	39.50	39.60	39.50	39.60	0
2020-05-05	38.00	38.00	38.00	39.50	5,100
2020-05-04	41.00	41.00	41.00	40.20	5,100
2020-05-01	39.00	39.00	39.00	39.00	0
2020-04-30	40.80	40.80	40.80	39.00	12,806
2020-04-29	39.00	39.00	39.00	39.00	0
2020-04-28	39.00	39.00	39.00	39.00	0
2020-04-27	38.50	39.00	38.50	39.00	0
2020-04-24	39.50	39.50	38.50	38.50	0
2020-04-23	39.50	39.50	39.50	39.50	0
2020-04-22	39.50	39.50	39.50	39.50	0
2020-04-21	39.50	39.50	39.50	39.50	0
2020-04-20	39.50	39.50	39.50	39.50	0
2020-04-17	39.50	39.50	39.50	39.50	0
2020-04-16	39.00	40.00	39.00	39.50	25,000
2020-04-15	36.00	36.00	36.00	36.00	0
2020-04-14	36.00	36.00	36.00	36.00	0
2020-04-09	37.00	37.00	37.00	36.00	7,500
2020-04-08	34.70	34.70	34.70	34.70	0
2020-04-07	34.70	34.70	34.70	34.70	0
2020-04-06	34.70	34.70	34.70	34.70	0
2020-04-03	34.70	34.70	34.70	34.70	0
2020-04-03	34.70	34.70	34.70	34.70	0
2020-04-02	34.70	34.70	34.70	34.70	0
2020-04-02	34.70	34.70	34.70	34.70	0
2020-04-01	34.70	34.70	34.70	34.70	0
2020-04-01	34.70	34.70	34.70	34.70	0
2020-03-31	34.70	34.70	34.70	34.70	0
2020-03-30	34.70	34.70	34.70	34.70	0
2020-03-27	34.70	34.70	34.70	34.70	0
2020-03-26	35.00	35.00	35.00	33.70	1,662
2020-03-25	33.70	33.70	33.70	33.70	0
2020-03-24	33.70	33.70	33.70	33.70	0
2020-03-23	33.00	33.00	32.40	35.00	10,000
2020-03-20	34.50	34.50	34.50	34.50	0
2020-03-19	33.20	33.20	33.20	33.20	116
2020-03-18	34.20	34.20	34.20	34.20	0
2020-03-17	34.20	34.20	34.20	34.20	0
2020-03-16	37.50	37.50	37.50	37.50	0
2020-03-13	37.00	37.00	37.00	37.00	0
2020-03-12	39.00	39.00	33.60	41.00	40,592
2020-03-11	41.00	41.00	41.00	41.00	0
2020-03-10	39.50	39.50	39.50	39.50	0
2020-03-09	42.00	42.00	42.00	42.00	0
2020-03-06	42.00	42.00	42.00	42.00	0
2020-03-05	40.00	40.00	40.00	41.00	40,087
2020-03-04	40.00	40.00	40.00	42.00	31,843
2020-03-03	42.00	42.00	42.00	42.00	0
2020-03-02	42.00	42.00	42.00	42.00	0
2020-02-28	41.00	41.00	41.00	41.00	0
2020-02-27	42.00	42.00	42.00	42.00	0
2020-02-26	42.00	42.00	42.00	42.00	0
2020-02-25	42.00	42.00	42.00	42.00	0
2020-02-24	42.00	42.00	42.00	42.00	0
2020-02-21	42.00	42.00	42.00	42.00	0
2020-02-20	42.00	42.00	42.00	42.00	0
2020-02-19	40.00	40.00	40.00	42.00	64,792
2020-02-18	42.00	42.00	42.00	42.00	0
2020-02-17	42.00	42.00	42.00	42.00	0
2020-02-14	42.00	42.00	42.00	42.00	0
2020-02-13	40.00	40.00	40.00	42.00	15,353
2020-02-12	41.50	41.50	39.50	39.50	0
2020-02-11	40.00	40.00	40.00	41.50	13,644
2020-02-10	42.50	42.50	42.50	42.50	1,560
2020-02-07	41.00	41.00	41.00	42.50	8,400
2020-02-06	43.50	43.50	43.50	43.50	0
2020-02-05	43.00	43.00	43.00	43.50	7,500
2020-02-04	40.50	40.50	40.50	40.50	0
2020-02-03	40.50	40.50	40.50	40.50	0
2020-01-31	40.50	40.50	40.50	40.50	0
2020-01-30	40.50	40.50	40.50	40.50	2,550
2020-01-29	41.80	41.80	41.60	40.50	21,500
2020-01-28	44.50	44.50	42.90	42.90	0
2020-01-27	42.00	42.00	42.00	44.50	7,421
2020-01-24	42.40	44.50	42.40	44.50	0
2020-01-23	46.00	46.00	46.00	42.40	14,921
2020-01-22	52.00	52.00	48.00	50.00	10,500
2020-01-21	48.50	49.00	48.50	49.00	0
2020-01-20	49.50	49.50	48.50	48.50	0
2020-01-17	51.00	52.50	51.00	49.50	37,456
2020-01-16	50.00	51.00	50.00	48.50	10,882
2020-01-15	47.00	47.00	47.00	47.00	0
2020-01-14	47.00	47.00	47.00	47.00	0
2020-01-13	45.00	45.00	45.00	47.00	25,432
2020-01-10	48.20	48.20	48.20	48.20	0
2020-01-09	48.20	48.20	48.20	48.20	3,921
2020-01-08	48.20	48.20	48.20	48.20	0
2020-01-07	48.20	48.20	48.20	48.20	0
2020-01-06	48.20	48.20	48.20	48.20	0
2020-01-03	48.20	48.20	48.20	48.20	0
2020-01-02	49.00	49.60	49.00	48.20	15,600
2019-12-31	47.60	47.60	47.60	47.60	0
2019-12-30	47.60	47.60	47.60	47.60	0
2019-12-27	47.10	47.60	47.10	47.60	4,081
2019-12-24	47.10	47.10	47.10	47.10	0
2019-12-23	41.60	45.00	41.60	47.10	155,682
2019-12-20	41.80	42.00	41.00	41.50	67,581
2019-12-19	42.60	42.60	42.00	42.00	27,932
2019-12-18	43.00	43.00	43.00	43.80	1,500
2019-12-17	44.90	44.90	44.90	44.90	0
2019-12-16	44.00	44.00	44.00	44.90	40,805
2019-12-13	45.50	45.60	45.50	45.60	0
2019-12-12	43.50	45.50	43.50	45.50	0
2019-12-11	44.00	44.00	44.00	43.50	302,500
2019-12-10	45.20	45.20	45.20	45.20	0
2019-12-09	45.20	45.20	45.20	45.20	0
2019-12-06	45.20	45.20	45.20	45.20	0
2019-12-05	45.20	45.20	45.20	45.20	0
2019-12-04	45.20	45.20	45.20	45.20	0
2019-12-03	45.20	45.20	45.20	45.20	0
2019-12-02	44.20	45.20	44.20	45.20	0
2019-11-29	42.40	42.40	42.40	44.20	3,200
2019-11-28	44.20	44.20	44.20	44.20	0
2019-11-27	44.20	44.20	44.20	44.20	0
2019-11-26	44.20	44.20	44.20	44.20	0
2019-11-25	44.20	44.20	44.20	44.20	0
2019-11-22	44.20	44.20	44.20	44.20	0
2019-11-21	44.20	44.20	44.20	44.20	0
2019-11-20	44.20	44.20	44.20	44.20	0
2019-11-19	44.20	44.20	44.20	44.20	0
2019-11-18	44.20	44.20	44.20	44.20	0
2019-11-15	42.40	42.40	42.40	44.20	1,000
2019-11-14	44.20	44.20	44.20	44.20	0
2019-11-13	44.20	44.20	44.20	44.20	0
2019-11-12	44.20	44.20	44.20	44.20	0
2019-11-11	44.20	44.20	44.20	44.20	0
2019-11-08	44.20	44.20	44.20	44.20	0
2019-11-07	44.20	44.20	44.20	44.20	0
2019-11-06	44.20	44.20	44.20	44.20	0
2019-11-05	44.20	44.20	44.20	44.20	0
2019-11-04	44.20	44.20	44.20	44.20	0
2019-11-01	44.20	44.20	44.20	44.20	0
2019-10-31	44.20	44.20	44.20	44.20	0
2019-10-30	44.20	44.20	44.20	44.20	0
2019-10-29	44.20	44.20	44.20	44.20	0
2019-10-28	44.20	44.20	44.20	44.20	0
2019-10-25	44.20	44.20	44.20	44.20	0
2019-10-24	44.20	44.20	44.20	44.20	0
2019-10-23	43.50	44.20	43.50	44.20	0
2019-10-22	46.50	46.50	43.50	43.50	27,804
2019-10-21	46.50	46.50	46.50	46.50	0
2019-10-18	46.50	46.50	46.50	46.50	0
2019-10-17	45.00	45.00	45.00	46.50	551,598
2019-10-16	47.50	47.50	47.50	47.50	0
2019-10-15	47.50	47.50	47.50	47.50	0
2019-10-14	47.50	47.50	47.50	47.50	0
2019-10-11	47.60	47.60	47.50	47.50	0
2019-10-10	47.60	47.60	47.60	47.60	0
2019-10-09	47.60	47.60	47.60	47.60	0
2019-10-08	47.60	47.60	47.60	47.60	0
2019-10-07	47.10	47.60	47.10	47.60	0
2019-10-04	47.10	47.10	47.10	47.10	0
2019-10-03	47.10	47.10	47.10	47.10	0
2019-10-02	47.10	47.10	47.10	47.10	0
2019-10-01	45.50	47.10	45.50	47.10	0
2019-09-30	45.50	45.50	45.50	45.50	0
2019-09-27	45.50	45.50	45.50	45.50	0
2019-09-26	45.50	45.50	45.50	45.50	0
2019-09-25	45.00	45.00	45.00	45.50	221,941
2019-09-24	45.50	45.50	45.50	45.50	0
2019-09-23	45.50	45.50	45.50	45.50	0
2019-09-20	45.50	45.50	45.50	45.50	0
2019-09-19	45.00	45.00	45.00	45.50	2,222
2019-09-18	45.00	45.00	45.00	45.50	42,692
2019-09-17	44.50	44.50	44.50	44.50	0
2019-09-16	44.50	44.50	44.50	44.50	0
2019-09-13	44.50	44.50	44.50	44.50	0
2019-09-12	44.50	44.50	44.50	44.50	0
2019-09-11	45.00	45.00	45.00	44.50	2,444
2019-09-10	44.50	44.50	44.50	44.50	0
2019-09-09	44.50	44.50	44.50	44.50	0
2019-09-06	45.00	45.00	45.00	44.50	13,288
2019-09-05	45.00	45.00	44.50	44.50	0
2019-09-04	45.00	45.00	45.00	45.00	0
2019-09-03	45.00	45.00	45.00	45.00	0
2019-09-02	45.00	45.00	45.00	45.00	0
2019-08-30	45.00	45.00	45.00	45.00	0
2019-08-29	45.00	45.00	45.00	45.00	0
2019-08-28	45.00	45.00	45.00	45.00	0
2019-08-27	45.00	45.00	45.00	45.00	0
2019-08-23	45.00	45.00	45.00	45.00	0
2019-08-22	45.60	45.60	45.00	45.00	0
2019-08-21	44.20	44.20	44.20	45.60	581
2019-08-20	45.50	45.50	45.00	45.00	0
2019-08-19	45.50	45.50	45.50	45.50	0
2019-08-16	46.00	46.00	45.50	45.50	0
2019-08-15	47.00	47.00	46.00	46.00	0
2019-08-14	46.00	47.00	46.00	47.00	0
2019-08-13	46.00	46.00	46.00	46.00	0
2019-08-12	46.00	46.00	46.00	46.00	2,400
2019-08-09	44.00	44.00	44.00	46.00	3,846
2019-08-08	46.00	46.00	46.00	46.00	2,369
2019-08-07	46.50	46.50	46.00	46.00	0
2019-08-06	46.50	46.50	46.50	46.50	0
2019-08-05	46.50	46.50	46.50	46.50	0
2019-08-02	46.50	46.50	46.50	46.50	52
2019-08-01	46.00	46.50	46.00	46.50	0
2019-07-31	45.00	47.00	45.00	46.00	184,027
2019-07-30	44.00	44.00	44.00	44.50	27,500
2019-07-29	43.50	43.50	43.50	43.50	0
2019-07-26	43.50	43.50	43.50	43.50	0
2019-07-25	44.00	44.00	44.00	43.50	1,221
2019-07-24	43.50	43.50	43.50	43.50	0
2019-07-23	43.50	43.50	43.50	43.50	0
2019-07-22	43.00	43.00	43.00	43.50	39,000
2019-07-19	43.00	43.00	43.00	43.00	0
2019-07-18	43.00	43.00	43.00	43.00	0
2019-07-17	43.00	43.00	43.00	43.00	0
2019-07-16	43.00	43.00	43.00	43.00	0
2019-07-15	42.00	42.00	42.00	43.00	20,000
2019-07-12	42.00	42.00	42.00	43.00	20,000
2019-07-11	42.00	44.00	42.00	43.00	66,211
2019-07-10	40.20	40.20	40.20	40.20	0
2019-07-09	40.20	40.20	40.20	40.20	0
2019-07-08	40.20	40.20	40.20	40.20	0
2019-07-05	40.20	40.20	40.20	40.20	0
2019-07-04	40.20	40.20	40.20	40.20	0
2019-07-03	39.70	40.20	39.70	40.20	0
2019-07-02	39.00	39.70	39.00	39.70	0
2019-07-01	39.00	39.00	39.00	39.70	4,271
2019-06-28	39.00	39.00	39.00	40.40	42,353
2019-06-27	40.40	40.50	40.40	40.50	0
2019-06-26	40.40	40.40	40.40	40.40	0
2019-06-25	40.40	40.40	40.40	40.40	0
2019-06-24	39.70	40.40	39.70	40.40	0
2019-06-21	39.70	39.70	39.70	39.70	0
2019-06-20	37.40	39.20	37.40	39.70	17,689
2019-06-19	35.10	35.10	35.10	35.10	0
2019-06-18	35.00	35.10	35.00	35.10	1
2019-06-17	34.90	35.00	34.90	35.00	0
2019-06-14	34.90	34.90	34.90	34.90	17,633
2019-06-13	37.00	37.00	35.40	34.90	35,000
2019-06-12	37.50	37.50	37.50	37.50	0
2019-06-11	37.50	37.50	37.50	37.50	0
2019-06-10	37.50	37.50	37.50	37.50	0
2019-06-07	37.50	37.50	37.50	37.50	0
2019-06-06	37.50	37.50	37.50	37.50	0
2019-06-05	37.60	37.60	37.50	37.50	0
2019-06-04	37.60	37.60	37.60	37.60	0
2019-06-03	37.50	37.60	37.50	37.60	0
2019-05-31	37.50	37.50	37.50	37.50	0
2019-05-30	37.50	37.50	37.50	37.50	0
2019-05-29	38.00	38.00	38.00	37.50	9,624
2019-05-28	40.00	40.00	40.00	39.60	9,583
2019-05-24	41.10	41.10	41.10	41.10	0
2019-05-23	41.00	41.10	41.00	41.10	0
2019-05-22	40.60	41.00	40.60	41.00	0
2019-05-21	40.60	40.60	40.60	40.60	0
2019-05-20	40.60	40.60	40.60	40.60	0
2019-05-17	40.50	40.60	40.50	40.60	6,000
2019-05-16	40.60	40.60	40.50	40.50	0
2019-05-15	40.60	40.60	40.60	40.60	0
2019-05-14	40.60	40.60	40.60	40.60	0
2019-05-13	42.00	42.00	40.60	40.60	261
2019-05-10	42.00	42.00	42.00	42.00	0
2019-05-09	42.00	42.00	42.00	42.00	0
2019-05-08	42.00	42.00	42.00	42.00	0
2019-05-07	42.00	42.00	42.00	42.00	0
2019-05-03	42.00	42.00	42.00	42.00	0
2019-05-02	41.00	41.00	41.00	42.00	32,800
2019-05-01	41.00	41.00	41.00	41.50	17,200
2019-04-30	41.00	41.00	41.00	41.50	2,200
2019-04-29	41.00	41.00	41.00	41.50	59,669

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