ROL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-17	63.00	63.00	63.00	63.00	0
2024-01-16	63.00	63.00	63.00	63.00	7,000
2024-01-15	63.00	63.00	63.00	63.00	5,060
2024-01-12	63.00	63.00	63.00	63.00	0
2024-01-11	63.00	63.00	63.00	63.00	0
2024-01-10	63.00	63.00	63.00	63.00	8,878
2024-01-09	63.00	63.00	63.00	63.00	3,124
2024-01-08	63.00	63.00	63.00	63.00	16,199
2024-01-05	62.50	63.00	62.50	63.00	20,900
2024-01-04	62.00	62.50	62.00	62.50	0
2024-01-03	62.00	62.00	62.00	62.00	26,300
2024-01-02	61.50	62.00	61.50	62.00	0
2024-01-01	61.50	61.50	61.50	61.50	0
2023-12-29	61.50	61.50	61.50	61.50	0
2023-12-28	61.50	61.50	61.50	61.50	1,940
2023-12-27	61.50	61.50	61.50	61.50	379
2023-12-26	61.50	61.50	61.50	61.50	0
2023-12-25	61.50	61.50	61.50	61.50	0
2023-12-22	61.50	61.50	61.50	61.50	0
2023-12-21	61.50	61.50	61.50	61.50	35,000
2023-12-20	61.50	61.50	61.50	61.50	10,000
2023-12-19	61.50	61.50	61.50	61.50	5,916
2023-12-18	61.50	61.50	61.50	61.50	6,000
2023-12-15	61.50	61.50	61.50	61.50	457
2023-12-14	61.50	61.50	61.50	61.50	0
2023-12-13	61.00	61.00	61.00	61.00	54,841
2023-12-12	61.00	61.00	61.00	61.00	2,000
2023-12-11	61.00	61.00	61.00	61.00	0
2023-12-08	61.00	61.00	61.00	61.00	0
2023-12-07	61.00	61.00	61.00	61.00	12
2023-12-06	61.00	61.00	61.00	61.00	3,186
2023-12-05	61.00	61.00	61.00	61.00	20,375
2023-12-04	61.00	61.00	61.00	61.00	2,788
2023-12-01	61.00	61.00	61.00	61.00	15,500
2023-11-30	61.00	61.00	61.00	61.00	0
2023-11-29	61.00	61.00	61.00	61.00	28,522
2023-11-28	61.00	61.00	61.00	61.00	0
2023-11-27	61.00	61.00	61.00	61.00	7,500
2023-11-24	61.00	61.00	61.00	61.00	0
2023-11-23	60.50	61.00	60.50	61.00	1,764
2023-11-22	60.50	60.50	60.50	60.50	37,000
2023-11-21	60.00	60.50	60.00	60.50	59,863
2023-11-20	58.00	60.00	58.00	60.00	14,500
2023-11-17	58.00	58.00	58.00	58.00	2,567
2023-11-16	58.00	58.00	58.00	58.00	0
2023-11-15	58.00	58.00	58.00	58.00	8,400
2023-11-14	58.00	58.00	58.00	58.00	11,991
2023-11-13	58.00	58.00	58.00	58.00	0
2023-11-10	58.00	58.00	58.00	58.00	8,400
2023-11-09	58.00	58.00	58.00	58.00	0
2023-11-08	58.00	58.00	58.00	58.00	15,000
2023-11-07	58.00	58.00	58.00	58.00	0
2023-11-06	58.00	58.00	58.00	58.00	0
2023-11-03	58.00	58.00	58.00	58.00	1,352
2023-11-02	58.00	58.00	58.00	58.00	5,882
2023-11-01	58.00	58.00	58.00	58.00	0
2023-10-31	56.00	58.00	56.00	58.00	2,500
2023-10-30	56.00	56.00	56.00	56.00	0
2023-10-27	55.50	56.00	55.50	56.00	0
2023-10-26	55.50	55.50	55.50	55.50	0
2023-10-25	54.00	55.50	54.00	55.50	4,610
2023-10-24	54.00	54.00	54.00	54.00	27,769
2023-10-23	54.00	54.00	54.00	54.00	0
2023-10-20	54.00	54.00	54.00	54.00	18,531
2023-10-19	54.50	54.50	53.50	54.50	39,631
2023-10-18	56.50	56.50	54.50	54.50	13,300
2023-10-17	58.00	58.00	56.50	56.50	42,989
2023-10-16	59.00	59.00	58.00	58.00	0
2023-10-13	59.00	59.00	59.00	59.00	9,945
2023-10-12	59.00	59.00	59.00	59.00	0
2023-10-11	59.00	59.00	59.00	59.00	20,750
2023-10-10	59.00	59.00	59.00	59.00	42,934
2023-10-09	59.00	59.00	59.00	59.00	0
2023-10-06	59.00	59.00	59.00	59.00	0
2023-10-05	59.00	59.00	59.00	59.00	19,992
2023-10-04	59.00	59.00	59.00	59.00	17,600
2023-10-03	59.00	59.00	59.00	59.00	0
2023-10-02	59.00	59.00	59.00	59.00	0
2023-09-29	59.00	59.00	59.00	59.00	0
2023-09-28	59.00	59.00	59.00	59.00	0
2023-09-27	59.00	59.00	59.00	59.00	0
2023-09-26	59.00	59.00	59.00	59.00	4,630
2023-09-25	59.00	59.00	59.00	59.00	5,000
2023-09-22	59.50	59.50	59.00	59.00	3,333
2023-09-21	59.50	59.50	59.50	59.50	22,546
2023-09-20	60.00	60.00	59.50	59.50	68,589
2023-09-19	42.00	60.00	42.00	60.00	95,640
2023-09-18	42.00	42.00	42.00	42.00	0
2023-09-15	42.00	42.00	42.00	42.00	0
2023-09-14	42.50	42.50	42.00	42.00	22,000
2023-09-13	42.50	42.50	42.50	42.50	0
2023-09-12	42.00	42.50	42.00	42.50	20,777
2023-09-11	42.00	42.00	42.00	42.00	117
2023-09-08	42.50	42.50	42.00	42.00	0
2023-09-07	42.50	42.50	42.50	42.50	0
2023-09-06	42.50	42.50	42.50	42.50	0
2023-09-05	43.50	43.50	42.50	42.50	5,409
2023-09-04	43.50	43.50	43.50	43.50	9,808
2023-09-01	43.50	43.50	43.50	43.50	5,233
2023-08-31	44.00	44.00	43.50	43.50	4,287
2023-08-30	44.00	44.00	44.00	44.00	21,689
2023-08-29	44.00	44.00	44.00	44.00	1,078
2023-08-28	44.00	44.00	44.00	44.00	0
2023-08-25	44.00	44.00	44.00	44.00	1,938
2023-08-24	44.00	44.00	44.00	44.00	10,000
2023-08-23	44.00	44.00	44.00	44.00	0
2023-08-22	44.00	44.00	44.00	44.00	2,651
2023-08-21	44.00	44.00	44.00	44.00	5,071
2023-08-18	44.00	44.00	44.00	44.00	0
2023-08-17	44.00	44.00	44.00	44.00	125
2023-08-16	44.00	44.00	44.00	44.00	908
2023-08-15	44.00	44.00	44.00	44.00	0
2023-08-14	44.00	44.00	44.00	44.00	0
2023-08-11	44.00	44.00	44.00	44.00	0
2023-08-10	44.00	44.00	44.00	44.00	110
2023-08-09	44.50	44.50	44.50	44.50	1,413
2023-08-08	44.50	44.50	44.50	44.50	3,043
2023-08-07	44.50	44.50	44.50	44.50	3,916
2023-08-04	44.50	44.50	44.50	44.50	80,362
2023-08-03	44.50	44.50	44.50	44.50	4,334
2023-08-02	44.50	44.50	44.50	44.50	0
2023-08-01	44.50	44.50	44.50	44.50	25,000
2023-07-31	44.50	44.50	44.50	44.50	810
2023-07-28	44.50	44.50	44.50	44.50	0
2023-07-27	44.50	44.50	44.50	44.50	886
2023-07-26	44.50	44.50	44.50	44.50	0
2023-07-25	44.50	44.50	44.50	44.50	0
2023-07-24	44.50	44.50	44.50	44.50	1,413
2023-07-21	44.50	44.50	44.50	44.50	824
2023-07-20	44.50	44.50	44.50	44.50	0
2023-07-19	44.50	44.50	44.50	44.50	4,600
2023-07-18	44.50	44.50	44.50	44.50	1,857
2023-07-17	44.50	44.50	44.50	44.50	7,500
2023-07-14	44.50	44.50	44.50	44.50	43
2023-07-13	44.50	44.50	44.50	44.50	0
2023-07-12	44.50	44.50	44.50	44.50	1,240
2023-07-11	44.50	44.50	44.50	44.50	21,942
2023-07-10	44.50	44.50	44.50	44.50	0
2023-07-07	44.50	44.50	44.50	44.50	200
2023-07-06	44.50	44.50	44.50	44.50	17
2023-07-05	44.50	44.50	44.50	44.50	2,699
2023-07-04	44.50	44.50	44.50	44.50	299
2023-07-03	44.50	44.50	44.50	44.50	1,189
2023-06-30	43.50	44.50	43.50	44.50	11,389
2023-06-29	43.50	43.50	43.50	43.50	4,099
2023-06-28	43.50	43.50	43.50	43.50	24,454
2023-06-27	43.50	43.50	43.50	43.50	1,126
2023-06-26	43.50	43.50	43.50	43.50	0
2023-06-23	43.50	43.50	43.50	43.50	0
2023-06-22	43.50	43.50	43.50	43.50	24,814
2023-06-21	43.50	43.50	43.50	43.50	1,387
2023-06-20	44.50	44.50	43.50	43.50	22,492
2023-06-19	44.50	44.50	44.50	44.50	0
2023-06-16	44.50	44.50	44.50	44.50	7,887
2023-06-15	44.50	44.50	44.50	44.50	12,265
2023-06-14	45.50	45.50	45.50	45.50	11,872
2023-06-13	45.50	45.50	45.50	45.50	500
2023-06-12	45.50	45.50	45.50	45.50	8,645
2023-06-09	45.50	45.50	45.50	45.50	0
2023-06-08	45.50	45.50	45.50	45.50	0
2023-06-07	45.50	45.50	45.50	45.50	0
2023-06-06	45.50	45.50	45.50	45.50	25,834
2023-06-05	45.50	45.50	45.50	45.50	20,000
2023-06-02	45.50	45.50	45.50	45.50	15,774
2023-06-01	47.00	47.00	45.50	45.50	34,519
2023-05-31	46.50	46.50	46.50	46.50	2,665
2023-05-30	46.50	46.50	46.50	46.50	1,797
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	9,926
2023-05-25	46.50	46.50	46.50	46.50	6,188
2023-05-24	46.50	46.50	46.50	46.50	16,008
2023-05-23	46.50	46.50	46.50	46.50	0
2023-05-22	46.50	46.50	46.50	46.50	2,099
2023-05-19	46.50	46.50	46.50	46.50	528
2023-05-18	46.50	46.50	46.50	46.50	0
2023-05-17	46.50	46.50	46.50	46.50	170
2023-05-16	46.00	46.50	46.00	46.50	650
2023-05-15	46.00	46.00	46.00	46.00	30,863
2023-05-12	44.00	46.00	44.00	46.00	52,398
2023-05-11	42.50	44.00	42.50	44.00	79,509
2023-05-10	42.50	43.00	43.00	42.50	7,294
2023-05-09	42.50	42.60	42.60	42.60	53,952
2023-05-08	41.00	41.00	41.00	41.00	0
2023-05-05	41.00	41.00	41.00	41.00	0
2023-05-04	41.00	41.00	41.00	41.00	0
2023-05-03	41.00	41.00	41.00	41.00	0
2023-05-02	41.00	41.00	41.00	41.00	3,113
2023-05-01	41.00	41.00	41.00	41.00	0
2023-04-28	41.00	41.00	41.00	41.00	670
2023-04-27	41.00	41.00	41.00	41.00	47,037
2023-04-26	41.00	41.00	41.00	41.00	5,024
2023-04-25	41.00	41.00	41.00	41.00	35,000
2023-04-24	41.00	41.00	40.80	41.00	26,992
2023-04-21	41.00	41.00	41.00	41.00	3,163
2023-04-20	41.00	41.00	41.00	41.00	24,850
2023-04-19	41.00	41.00	41.00	41.00	5,750
2023-04-18	41.00	41.00	41.00	41.00	41,487
2023-04-17	41.00	41.00	41.00	41.00	0
2023-04-14	41.00	41.00	41.00	41.00	954
2023-04-13	43.50	43.50	41.00	41.00	11,707
2023-04-12	43.50	43.50	43.50	43.50	0
2023-04-11	43.50	43.50	43.50	43.50	14,841
2023-04-10	43.50	43.50	43.50	43.50	0
2023-04-07	43.50	43.50	43.50	43.50	0
2023-04-06	43.50	43.50	43.50	43.50	0
2023-04-05	44.50	44.50	43.50	43.50	55,147
2023-04-04	44.50	44.50	44.50	44.50	2,842
2023-04-03	46.00	46.00	44.50	44.50	10,227
2023-03-31	46.00	46.00	46.00	46.00	268
2023-03-30	46.00	46.00	46.00	46.00	0
2023-03-29	46.00	46.00	46.00	46.00	886
2023-03-28	46.00	46.00	46.00	46.00	4,407
2023-03-27	46.50	46.50	46.00	46.00	12,810
2023-03-24	48.50	48.50	46.50	46.50	55,000
2023-03-23	48.50	48.50	48.50	48.50	1,022
2023-03-22	48.50	48.50	48.50	48.50	2,695
2023-03-21	48.50	48.50	48.50	48.50	1,054
2023-03-20	48.50	48.50	48.50	48.50	40,020
2023-03-17	48.50	48.50	48.50	48.50	50,953
2023-03-16	48.00	48.50	48.00	48.50	55,826
2023-03-15	48.00	48.00	48.00	48.00	35,759
2023-03-14	47.50	48.00	47.50	48.00	6,066
2023-03-13	46.50	47.50	46.50	47.50	4,145
2023-03-10	46.50	46.50	46.50	46.50	76,767
2023-03-09	50.00	50.00	47.00	47.00	25,104
2023-03-08	50.00	50.00	50.00	50.00	878
2023-03-07	50.00	50.00	50.00	50.00	22,198
2023-03-06	50.00	50.00	50.00	50.00	20,944
2023-03-03	49.00	51.00	49.00	50.00	38,045
2023-03-02	48.00	49.00	48.00	49.00	4,069
2023-03-01	48.00	48.00	48.00	48.00	0
2023-02-28	47.50	48.00	47.50	48.00	86,060
2023-02-27	46.00	47.50	46.00	47.50	60,231
2023-02-24	45.00	46.00	45.00	46.00	48,347
2023-02-23	45.00	45.00	45.00	45.00	25,000
2023-02-22	45.00	45.00	45.00	45.00	0
2023-02-21	45.00	45.00	45.00	45.00	1,000
2023-02-20	45.00	45.00	45.00	45.00	0
2023-02-17	50.00	50.00	45.00	45.00	14,726
2023-02-16	50.50	50.50	50.50	50.50	0
2023-02-15	50.50	50.50	50.50	50.50	11,067
2023-02-14	50.50	50.50	50.50	50.50	252
2023-02-13	50.00	50.50	50.00	50.50	7,886
2023-02-10	49.00	50.00	49.00	50.00	13,169
2023-02-09	49.00	49.00	49.00	49.00	1,939
2023-02-08	49.00	49.00	49.00	49.00	0
2023-02-07	49.00	49.00	49.00	49.00	987
2023-02-06	48.00	49.00	48.00	49.00	71,191
2023-02-03	47.50	48.00	47.50	48.00	42,281
2023-02-02	47.50	47.50	47.50	47.50	18,656
2023-02-01	47.50	47.50	47.50	47.50	100,000
2023-01-31	47.50	47.50	47.50	47.50	21,866
2023-01-30	47.50	47.50	47.50	47.50	64,500
2023-01-27	48.50	48.50	47.50	47.50	247,070
2023-01-26	47.50	49.50	47.50	48.50	303,590
2023-01-25	40.50	41.00	40.50	41.00	18,160
2023-01-24	41.00	41.00	40.50	40.50	35,000
2023-01-23	41.00	41.00	41.00	41.00	25,641
2023-01-20	41.00	41.00	41.00	41.00	29,547
2023-01-19	39.50	41.00	41.00	41.00	17,552
2023-01-18	39.00	39.50	39.00	39.50	10,000
2023-01-17	38.00	39.00	38.00	39.00	35,886
2023-01-16	38.00	38.00	38.00	38.00	38,942
2023-01-13	38.00	38.00	38.00	38.00	19,510
2023-01-12	38.00	38.00	38.00	38.00	0
2023-01-11	37.50	38.00	37.50	38.00	33,028
2023-01-10	37.50	37.50	37.50	37.50	29,156
2023-01-09	38.00	38.00	37.50	37.50	79,585
2023-01-06	39.00	39.00	38.00	38.00	60,115
2023-01-05	37.50	39.00	37.50	39.00	34,921
2023-01-04	35.50	37.50	35.50	37.50	10,755
2023-01-03	35.00	35.50	35.00	35.50	97,623
2023-01-02	35.00	35.00	35.00	35.00	0
2022-12-30	34.50	35.00	34.50	35.00	67,839
2022-12-29	34.50	34.50	34.50	34.50	0
2022-12-28	34.00	34.50	34.00	34.50	137,128
2022-12-27	33.50	33.50	33.50	33.50	0
2022-12-26	33.50	33.50	33.50	33.50	0
2022-12-23	33.50	33.50	33.50	33.50	0
2022-12-22	33.50	33.50	33.50	33.50	3,015
2022-12-21	33.50	33.50	33.50	33.50	0
2022-12-20	33.50	33.50	33.50	33.50	3,743
2022-12-19	33.50	33.50	33.50	33.50	180
2022-12-16	33.50	33.50	33.50	33.50	0
2022-12-15	33.50	33.50	33.50	33.50	0
2022-12-14	33.50	33.50	33.50	33.50	0
2022-12-13	34.00	34.00	33.50	33.50	0
2022-12-12	34.00	34.00	34.00	34.00	4,542
2022-12-09	34.00	34.00	34.00	34.00	11
2022-12-08	34.00	34.00	34.00	34.00	10,634
2022-12-07	34.00	34.50	34.00	34.00	32,808
2022-12-06	34.00	34.00	34.00	34.00	0
2022-12-05	34.00	34.00	34.00	34.00	0
2022-12-02	34.00	34.00	34.00	34.00	724
2022-12-01	34.00	34.00	34.00	34.00	2,595
2022-11-30	34.00	34.00	34.00	34.00	0
2022-11-29	34.00	34.00	34.00	34.00	0
2022-11-28	34.00	34.00	34.00	34.00	5,637
2022-11-25	34.50	34.50	34.00	34.00	11,480
2022-11-24	34.50	34.50	34.50	34.50	3,236
2022-11-23	34.50	34.50	34.50	34.50	4,380
2022-11-22	34.50	34.50	34.50	34.50	46,697
2022-11-21	34.50	34.50	34.50	34.50	15,254
2022-11-18	34.50	34.50	34.50	34.50	1
2022-11-17	34.50	34.50	34.50	34.50	1,173
2022-11-16	34.50	34.50	34.50	34.50	2,750
2022-11-15	34.50	34.50	34.50	34.50	9,568
2022-11-14	34.50	34.50	34.50	34.50	0
2022-11-11	34.50	34.50	34.50	34.50	5,694
2022-11-10	34.50	34.50	34.50	34.50	66
2022-11-09	34.50	34.50	34.50	34.50	1,278
2022-11-08	34.50	34.50	34.50	34.50	4,000
2022-11-07	34.50	34.50	34.50	34.50	0
2022-11-04	34.50	34.50	34.50	34.50	19,701
2022-11-03	34.50	34.50	34.50	34.50	1,636
2022-11-02	34.50	34.50	34.50	34.50	1,154
2022-11-01	34.50	34.50	34.50	34.50	2,708
2022-10-31	34.50	34.50	34.50	34.50	29,486
2022-10-28	34.50	34.50	34.50	34.50	0
2022-10-27	34.50	34.50	34.50	34.50	65,043
2022-10-26	34.50	34.50	34.50	34.50	15,111
2022-10-25	34.50	34.50	34.50	34.50	0
2022-10-24	34.50	34.50	34.50	34.50	0
2022-10-21	34.50	34.50	34.50	34.50	0
2022-10-20	34.50	34.50	34.50	34.50	2,531
2022-10-19	34.00	34.50	34.00	34.50	0
2022-10-18	34.00	34.00	34.00	34.00	1,169
2022-10-17	34.00	34.00	34.00	34.00	0
2022-10-14	34.00	34.00	34.00	34.00	40
2022-10-13	34.00	34.00	34.00	34.00	2,704
2022-10-12	34.00	34.00	34.00	34.00	2,157
2022-10-11	34.00	34.00	34.00	34.00	300,074
2022-10-10	34.00	34.00	34.00	34.00	270
2022-10-07	34.00	34.00	34.00	34.00	54
2022-10-06	33.50	34.00	33.50	34.00	4,615
2022-10-05	33.50	33.50	33.50	33.50	0
2022-10-04	33.50	33.50	33.50	33.50	2,139
2022-10-03	32.50	33.50	32.50	33.50	130,347
2022-09-30	33.00	33.00	32.50	32.50	14,679
2022-09-29	34.00	34.00	33.00	33.00	31,437
2022-09-28	34.00	34.00	34.00	34.00	15,733
2022-09-27	34.00	34.00	34.00	34.00	12,765
2022-09-26	34.00	34.00	34.00	34.00	14
2022-09-23	34.00	34.00	34.00	34.00	0
2022-09-22	34.00	34.00	34.00	34.00	100
2022-09-21	34.00	34.00	34.00	34.00	82
2022-09-20	34.00	34.00	34.00	34.00	5,144
2022-09-19	34.00	34.00	34.00	34.00	0
2022-09-16	34.00	34.00	34.00	34.00	67
2022-09-15	34.00	34.00	34.00	34.00	14,421
2022-09-14	34.00	34.00	34.00	34.00	8,566
2022-09-13	34.00	34.00	32.00	34.00	1,093
2022-09-12	34.00	34.00	34.00	34.00	1,727
2022-09-09	34.00	34.00	34.00	34.00	314
2022-09-08	34.00	34.00	34.00	34.00	17,295
2022-09-07	34.00	34.00	34.00	34.00	0
2022-09-06	34.00	34.00	34.00	34.00	4,858
2022-09-05	33.50	34.00	33.50	34.00	74,848
2022-09-02	33.50	33.50	33.50	33.50	300
2022-09-01	33.50	33.50	33.50	33.50	0
2022-08-31	34.00	34.00	33.50	33.50	66,869
2022-08-30	34.50	34.50	34.50	34.50	2,711
2022-08-29	34.50	34.50	34.50	34.50	0
2022-08-26	34.50	34.50	34.50	34.50	6,076
2022-08-25	34.50	34.50	34.50	34.50	11
2022-08-24	34.00	34.50	34.00	34.50	0
2022-08-23	34.00	34.00	34.00	34.00	0
2022-08-22	34.00	34.00	34.00	34.00	8,000
2022-08-19	34.00	34.00	34.00	34.00	0
2022-08-18	34.50	34.50	34.00	34.00	30,552
2022-08-17	34.50	34.50	34.50	34.50	0
2022-08-16	35.00	35.00	34.50	34.50	3,293
2022-08-15	35.50	35.50	35.00	35.00	33,419
2022-08-12	35.50	35.50	35.50	35.50	23,000
2022-08-11	35.50	35.50	35.50	35.50	21,987
2022-08-10	35.50	35.50	35.50	35.50	63
2022-08-09	35.50	35.50	35.50	35.50	647
2022-08-08	35.50	35.50	35.50	35.50	10,306
2022-08-05	35.50	35.50	35.50	35.50	50,660
2022-08-04	33.50	35.50	33.50	35.50	77,849
2022-08-03	33.50	33.50	33.50	33.50	0
2022-08-02	30.50	33.50	30.50	33.50	52,319
2022-08-01	30.50	30.50	30.50	30.50	0
2022-07-29	30.50	30.50	30.50	30.50	11,798
2022-07-28	30.50	30.50	30.50	30.50	8,896
2022-07-27	30.50	30.50	30.50	30.50	0
2022-07-26	30.50	30.50	30.50	30.50	0
2022-07-25	31.50	31.50	30.50	30.50	13,000
2022-07-22	31.50	31.50	31.50	31.50	0
2022-07-21	31.50	31.50	31.50	31.50	22,211
2022-07-20	31.50	31.50	31.50	31.50	37,744
2022-07-19	31.50	31.50	31.50	31.50	30,535
2022-07-18	31.50	31.50	31.50	31.50	0
2022-07-15	31.50	31.50	31.50	31.50	4,157
2022-07-14	31.50	31.50	31.50	31.50	2,776
2022-07-13	31.50	31.50	31.50	31.50	3,851
2022-07-12	31.50	31.50	31.50	31.50	0
2022-07-11	31.50	31.50	31.50	31.50	27,981
2022-07-08	31.50	31.50	31.50	31.50	872
2022-07-07	31.50	31.50	31.50	31.50	0
2022-07-06	31.50	31.50	31.50	31.50	7,750
2022-07-05	31.50	31.50	31.50	31.50	0
2022-07-04	31.50	31.50	31.50	31.50	0
2022-07-01	31.50	31.50	31.50	31.50	3,018
2022-06-30	33.00	33.00	31.00	31.50	19,446
2022-06-29	33.00	33.00	33.00	33.00	2,536
2022-06-28	33.00	33.00	33.00	33.00	10,482
2022-06-27	33.00	33.00	33.00	33.00	0
2022-06-24	34.00	34.00	33.00	33.00	12,529
2022-06-23	34.00	34.00	34.00	34.00	12,058
2022-06-22	34.00	34.00	34.00	34.00	0
2022-06-21	34.00	34.00	34.00	34.00	0
2022-06-20	34.00	34.00	34.00	34.00	7,250
2022-06-17	33.00	34.00	33.00	34.00	86,556
2022-06-16	33.00	33.00	33.00	33.00	0
2022-06-15	33.00	33.00	33.00	33.00	17,746
2022-06-14	33.00	33.00	33.00	33.00	1,359
2022-06-13	33.50	33.50	33.00	33.00	5,902
2022-06-10	34.00	34.00	33.50	33.50	18,693
2022-06-09	34.50	34.50	34.00	34.00	3,000
2022-06-08	34.50	34.50	34.50	34.50	0
2022-06-07	34.50	34.50	34.50	34.50	0
2022-06-06	34.50	34.50	34.50	34.50	30,789
2022-06-03	34.50	34.50	34.50	34.50	0
2022-06-02	34.50	34.50	34.50	34.50	0
2022-06-01	34.50	34.50	34.50	34.50	0
2022-05-31	34.50	34.50	34.50	34.50	7,000
2022-05-30	34.50	34.50	34.50	34.50	9,717
2022-05-27	34.50	34.50	34.50	34.50	0
2022-05-26	34.50	34.50	34.50	34.50	10,141
2022-05-25	34.50	34.50	34.50	34.50	10,000
2022-05-24	34.50	34.50	34.50	34.50	0
2022-05-23	35.00	35.00	34.50	34.50	24,891
2022-05-20	35.00	35.00	35.00	35.00	0
2022-05-19	35.50	35.50	35.00	35.00	32,897
2022-05-18	35.00	35.00	35.00	35.00	0
2022-05-17	35.00	35.00	35.00	35.00	1,365
2022-05-16	34.00	35.00	34.00	35.00	1,749
2022-05-13	34.00	34.00	34.00	34.00	76,600
2022-05-12	34.50	34.50	34.00	34.00	733
2022-05-11	34.50	34.50	34.50	34.50	66
2022-05-10	34.50	34.50	34.50	34.50	133
2022-05-09	34.50	34.50	34.50	34.50	20,916
2022-05-06	33.00	34.50	33.00	34.50	17,847
2022-05-05	32.50	33.00	32.50	33.00	51,849
2022-05-04	32.50	32.50	32.50	32.50	1,810
2022-05-03	32.00	32.50	32.00	32.50	80,842
2022-05-02	32.00	32.00	32.00	32.00	0
2022-04-29	32.00	32.00	32.00	32.00	31,599
2022-04-28	32.00	32.00	32.00	32.00	19,410
2022-04-27	33.00	33.00	32.00	32.00	20,000
2022-04-26	32.00	32.00	32.00	32.00	45,970
2022-04-25	32.50	32.50	32.00	32.00	7,248
2022-04-22	32.50	32.50	32.50	32.50	4,780
2022-04-21	32.50	32.50	32.50	32.50	1,402
2022-04-20	32.50	33.00	33.00	32.50	5,000
2022-04-19	32.50	32.50	32.50	32.50	14,914
2022-04-18	32.50	32.50	32.50	32.50	0
2022-04-15	32.50	32.50	32.50	32.50	0
2022-04-14	32.50	32.50	32.50	32.50	77,098
2022-04-13	32.00	32.00	32.00	32.00	55,575
2022-04-12	32.00	32.00	32.00	32.00	0
2022-04-11	32.00	32.00	32.00	32.00	31,237
2022-04-08	32.00	32.00	32.00	32.00	0
2022-04-07	32.00	32.00	32.00	32.00	35,078
2022-04-06	32.00	32.00	32.00	32.00	17,199
2022-04-05	32.00	32.00	32.00	32.00	152,524
2022-04-04	31.00	32.00	31.00	32.00	32,435
2022-04-01	31.00	31.00	31.00	31.00	52,917
2022-03-31	31.00	31.00	31.00	31.00	63,895
2022-03-30	31.00	31.00	31.00	31.00	144,708
2022-03-29	30.50	31.00	30.50	31.00	16,337
2022-03-28	30.00	30.50	30.00	30.50	24,638
2022-03-25	28.00	30.00	28.00	30.00	36,478
2022-03-24	27.50	28.00	27.50	28.00	13,675
2022-03-23	27.50	27.50	27.50	27.50	6,402
2022-03-22	26.50	27.00	26.50	27.00	12,417
2022-03-21	26.50	26.50	26.50	26.50	28,886
2022-03-18	26.00	26.50	26.00	26.50	143,064
2022-03-17	24.00	26.00	24.00	26.00	231,041
2022-03-16	23.50	24.00	23.50	24.00	190,452
2022-03-15	22.00	23.50	22.00	23.50	224,329
2022-03-14	21.50	21.50	21.50	21.50	6,493
2022-03-11	21.50	21.50	21.50	21.50	31,308
2022-03-10	23.00	23.00	21.50	21.50	14,578
2022-03-09	25.00	25.00	23.00	23.00	23,179
2022-03-08	25.00	25.00	25.00	25.00	9,575
2022-03-07	25.00	25.00	25.00	25.00	5,066
2022-03-04	26.50	26.50	25.00	25.00	55,180
2022-03-03	26.50	26.50	26.50	26.50	1,150
2022-03-02	26.50	26.50	26.50	26.50	0
2022-03-01	26.50	26.50	26.50	26.50	19,740
2022-02-28	26.50	26.50	26.50	26.50	0
2022-02-25	26.50	26.50	26.50	26.50	16,000
2022-02-24	28.00	28.00	26.50	26.50	90,402
2022-02-23	28.00	28.00	28.00	28.00	783
2022-02-22	28.00	28.00	28.00	28.00	135,710
2022-02-21	28.00	28.00	28.00	28.00	118,862
2022-02-18	28.00	28.00	28.00	28.00	57,000
2022-02-17	28.00	28.00	28.00	28.00	18,264
2022-02-16	28.00	28.00	28.00	28.00	8
2022-02-15	28.00	28.00	28.00	28.00	246
2022-02-14	28.00	28.00	28.00	28.00	8,489
2022-02-11	28.00	28.00	28.00	28.00	0
2022-02-10	28.00	28.00	28.00	28.00	10,257
2022-02-09	28.00	28.00	28.00	28.00	22,523
2022-02-08	28.00	28.00	28.00	28.00	0
2022-02-07	29.00	29.00	28.00	28.00	18,667
2022-02-04	30.00	30.00	29.00	29.00	77,513
2022-02-03	30.00	30.00	30.00	30.00	175
2022-02-02	30.00	30.00	30.00	30.00	90,000
2022-02-01	30.50	30.50	30.00	30.00	11,073
2022-01-31	30.50	30.50	30.50	30.50	10,000
2022-01-28	30.50	30.50	30.50	30.50	30,000
2022-01-27	30.50	30.50	30.50	30.50	60,000
2022-01-26	30.50	30.50	30.50	30.50	95,073
2022-01-25	32.00	32.00	30.50	30.50	59,595
2022-01-24	32.00	32.00	32.00	32.00	6,111
2022-01-21	32.00	32.00	32.00	32.00	14,865
2022-01-20	31.00	32.00	30.00	32.00	106,247
2022-01-19	30.50	31.00	30.50	31.00	16,641
2022-01-18	30.50	30.50	30.50	30.50	0
2022-01-17	30.50	30.50	30.50	30.50	0
2022-01-14	30.50	30.50	30.50	30.50	300
2022-01-13	30.50	30.50	30.50	30.50	15,000
2022-01-12	30.50	30.50	30.50	30.50	3,923
2022-01-11	29.00	30.50	29.00	30.50	13,563
2022-01-10	29.00	29.00	29.00	29.00	13,524
2022-01-07	29.00	29.00	29.00	29.00	3,583
2022-01-06	29.00	29.00	29.00	29.00	39,350
2022-01-05	29.00	29.00	29.00	29.00	3,544
2022-01-04	29.00	29.00	29.00	29.00	63,741
2022-01-03	29.00	29.00	29.00	29.00	0
2021-12-31	29.00	29.00	29.00	29.00	15,000
2021-12-30	29.00	29.00	29.00	29.00	29,168
2021-12-29	29.00	29.00	29.00	29.00	8,320
2021-12-28	29.00	29.00	29.00	29.00	0
2021-12-27	29.00	29.00	29.00	29.00	0
2021-12-24	29.00	29.00	29.00	29.00	0
2021-12-23	29.00	29.00	29.00	29.00	17,675
2021-12-22	29.00	29.00	29.00	29.00	5,000
2021-12-21	29.00	29.00	29.00	29.00	0
2021-12-20	31.00	31.00	29.00	29.00	21,857
2021-12-17	31.00	31.00	31.00	31.00	2,783
2021-12-16	31.50	31.50	31.00	31.00	77,196
2021-12-15	30.00	30.00	30.00	30.00	10,041
2021-12-14	30.00	30.00	30.00	30.00	20,000
2021-12-13	30.00	30.00	30.00	30.00	7,449
2021-12-10	30.00	30.00	30.00	30.00	200,256
2021-12-09	30.00	30.00	30.00	30.00	32,908
2021-12-08	30.00	30.00	30.00	30.00	1,464
2021-12-07	30.00	30.00	30.00	30.00	38,730
2021-12-06	30.00	30.00	30.00	30.00	2,565
2021-12-03	30.00	30.00	30.00	30.00	0
2021-12-02	30.00	30.00	30.00	30.00	3,596
2021-12-01	30.00	30.00	30.00	30.00	0
2021-11-30	30.00	30.00	30.00	30.00	76,577
2021-11-29	29.50	29.50	29.50	29.50	67,723
2021-11-26	31.00	31.00	29.50	29.50	4,910
2021-11-25	31.00	31.00	31.00	31.00	16,063
2021-11-24	30.00	31.00	30.00	31.00	79,574
2021-11-23	30.50	31.00	30.00	30.00	13,320
2021-11-22	30.50	30.50	30.50	30.50	15,000
2021-11-19	30.00	30.50	30.00	30.50	95,059
2021-11-18	30.50	30.50	30.50	30.50	538,500
2021-11-17	29.50	30.50	29.50	30.50	25,522
2021-11-16	27.00	29.50	27.00	29.50	160,616
2021-11-15	26.50	27.00	26.50	27.00	51,479
2021-11-12	26.50	26.50	26.50	26.50	5,663
2021-11-11	26.50	26.50	26.50	26.50	28,651
2021-11-10	26.50	26.50	26.50	26.50	281
2021-11-09	26.50	26.50	26.50	26.50	5,990
2021-11-08	26.50	26.50	26.50	26.50	17,832
2021-11-05	27.00	27.00	26.50	26.50	40,000
2021-11-04	27.00	27.00	27.00	27.00	67
2021-11-03	27.00	27.00	27.00	27.00	0
2021-11-02	27.00	27.00	27.00	27.00	2,500
2021-11-01	28.50	28.50	27.00	27.00	33,937
2021-10-29	28.50	28.50	28.50	28.50	4,094
2021-10-28	28.50	28.50	28.50	28.50	0
2021-10-27	29.00	29.00	28.50	28.50	55,000
2021-10-26	29.00	29.00	29.00	29.00	0
2021-10-25	29.00	29.00	29.00	29.00	25,632
2021-10-22	29.00	29.00	29.00	29.00	1
2021-10-21	29.00	29.00	29.00	29.00	0
2021-10-20	29.00	29.00	29.00	29.00	4,275
2021-10-19	29.00	29.00	29.00	29.00	7,700
2021-10-18	29.00	29.00	29.00	29.00	0
2021-10-15	29.00	29.00	29.00	29.00	10,976
2021-10-14	29.00	29.00	29.00	29.00	3,689
2021-10-13	29.00	29.00	29.00	29.00	0
2021-10-12	29.00	29.00	29.00	29.00	0
2021-10-11	29.00	29.00	29.00	29.00	34,588
2021-10-08	29.00	29.00	29.00	29.00	24,126
2021-10-07	30.00	30.00	29.50	29.50	52,100
2021-10-06	30.00	30.00	30.00	30.00	7,500
2021-10-05	30.00	30.00	30.00	30.00	9,856
2021-10-04	30.00	30.00	30.00	30.00	4,000
2021-10-01	30.50	30.50	30.00	30.00	6,698
2021-09-30	30.50	30.50	30.50	30.50	52,451
2021-09-29	30.50	30.50	30.50	30.50	250
2021-09-28	29.00	30.50	29.00	30.50	77,891
2021-09-27	29.00	29.00	29.00	29.00	26,884
2021-09-24	29.00	29.00	29.00	29.00	9,534
2021-09-23	29.00	29.00	29.00	29.00	0
2021-09-22	29.50	29.50	29.00	29.00	83,143
2021-09-21	29.50	29.50	29.50	29.50	14,736
2021-09-20	29.50	29.50	29.50	29.50	26,375
2021-09-17	29.50	29.50	29.50	29.50	3,329
2021-09-16	29.50	29.50	29.50	29.50	6,922
2021-09-15	29.50	29.50	29.50	29.50	0
2021-09-14	29.50	29.50	29.50	29.50	5,000
2021-09-13	29.50	29.50	29.50	29.50	12,168
2021-09-10	30.00	30.00	29.50	29.50	31,128
2021-09-09	30.00	30.00	30.00	30.00	5,645
2021-09-08	31.00	31.00	29.00	30.50	18,707
2021-09-07	31.00	31.00	31.00	31.00	0
2021-09-06	31.00	31.00	31.00	31.00	0
2021-09-03	31.00	31.00	29.00	31.00	0
2021-09-02	31.50	31.50	31.00	31.00	16,381
2021-09-01	31.50	31.50	31.50	31.50	0
2021-08-31	31.50	31.50	31.50	31.50	782
2021-08-30	31.50	31.50	31.50	31.50	0
2021-08-27	32.00	32.00	31.00	31.50	60,753
2021-08-26	31.00	32.00	31.00	32.00	28,914
2021-08-25	29.00	31.00	29.00	31.00	135,021
2021-08-24	29.00	29.00	29.00	29.00	25,000
2021-08-23	29.00	29.00	29.00	29.00	6,440
2021-08-20	29.00	29.00	29.00	29.00	32,000
2021-08-19	27.50	29.00	27.50	29.00	50,000
2021-08-18	27.00	27.50	27.00	27.50	12,711
2021-08-17	27.00	27.00	27.00	27.00	1,271
2021-08-16	27.00	27.00	27.00	27.00	1,881
2021-08-13	28.00	28.00	27.00	27.00	5,087
2021-08-12	29.00	29.00	28.50	28.50	75,605
2021-08-11	29.00	29.00	29.00	29.00	389
2021-08-10	29.00	29.00	29.00	29.00	0
2021-08-09	29.00	29.00	29.00	29.00	4,400
2021-08-06	29.00	29.00	29.00	29.00	1,378
2021-08-05	29.00	29.00	29.00	29.00	0
2021-08-04	28.50	29.00	28.50	29.00	45,000
2021-08-03	28.50	28.50	28.50	28.50	1,718
2021-08-02	28.50	28.50	28.50	28.50	0
2021-07-30	28.50	28.50	28.50	28.50	5,000
2021-07-29	28.50	28.50	28.50	28.50	30,000
2021-07-28	28.50	28.50	28.50	28.50	31,336
2021-07-27	28.00	28.50	28.00	28.50	33,000
2021-07-26	26.50	28.00	26.50	28.00	26,056
2021-07-23	26.00	26.50	26.00	26.50	61,174
2021-07-22	26.00	26.00	26.00	26.00	5,000
2021-07-21	27.00	27.00	26.00	26.00	29,933
2021-07-20	27.00	27.00	27.00	27.00	9,592
2021-07-19	26.00	26.00	26.00	26.00	5,571
2021-07-16	26.00	26.00	26.00	26.00	52,233
2021-07-15	26.00	26.00	26.00	26.00	14,631
2021-07-14	27.00	27.00	26.00	26.00	16,224
2021-07-13	27.50	27.50	27.00	27.00	24,188
2021-07-12	27.50	27.50	27.50	27.50	31,341
2021-07-09	28.50	28.50	27.50	27.50	41,116
2021-07-08	28.50	28.50	28.50	28.50	810
2021-07-07	28.50	28.50	28.50	28.50	103,830
2021-07-06	28.50	28.50	28.50	28.50	7,100
2021-07-05	29.00	29.00	28.50	28.50	76,848
2021-07-02	29.00	29.00	29.00	29.00	16,686
2021-07-01	29.00	29.00	29.00	29.00	50,207
2021-06-30	29.00	29.00	29.00	29.00	14,000
2021-06-29	29.00	29.00	29.00	29.00	10,048
2021-06-28	29.00	29.00	29.00	29.00	15,157
2021-06-25	30.50	30.50	29.00	29.00	50,772
2021-06-24	30.50	30.50	30.50	30.50	37,253
2021-06-23	30.50	30.50	30.50	30.50	8,197
2021-06-22	30.50	30.50	30.50	30.50	26,192
2021-06-21	30.50	30.50	30.50	30.50	7,253
2021-06-18	30.50	30.50	30.50	30.50	73,774
2021-06-17	32.00	32.00	30.50	30.50	65,099
2021-06-16	32.00	32.00	32.00	32.00	5,629
2021-06-15	32.00	32.00	32.00	32.00	15,250
2021-06-14	32.00	32.00	32.00	32.00	30,000
2021-06-11	32.00	32.00	32.00	32.00	14,273
2021-06-10	32.00	32.00	32.00	32.00	298
2021-06-09	32.00	32.00	32.00	32.00	24,526
2021-06-08	32.00	32.00	32.00	32.00	15,075
2021-06-07	32.00	32.00	32.00	32.00	34,790
2021-06-04	32.00	32.00	32.00	32.00	3,742
2021-06-03	32.00	32.00	32.00	32.00	3,000
2021-06-02	32.00	32.00	32.00	32.00	3,040
2021-06-01	32.00	32.00	32.00	32.00	6,407
2021-05-28	32.00	32.00	32.00	32.00	54,545
2021-05-27	32.00	32.00	32.00	32.00	6,420
2021-05-26	32.00	32.00	32.00	32.00	5,120
2021-05-25	32.00	32.00	32.00	32.00	3,896
2021-05-24	31.00	32.00	31.00	32.00	33,375
2021-05-21	32.50	32.50	31.00	31.00	43,228
2021-05-20	32.50	32.50	32.50	32.50	17,894
2021-05-19	35.00	35.00	32.50	32.50	26,152
2021-05-18	36.00	36.00	35.00	35.00	10,000
2021-05-17	36.00	36.00	36.00	36.00	65,887
2021-05-14	34.00	34.00	34.00	34.00	57,209
2021-05-13	35.00	35.00	34.00	34.00	14,828
2021-05-12	35.00	35.00	34.50	35.00	91,715
2021-05-11	32.00	36.00	32.00	35.00	181,269
2021-05-10	31.50	33.50	31.50	32.50	156,555
2021-05-07	31.50	34.00	31.50	31.50	31,435
2021-05-06	29.00	31.50	29.00	31.50	257,265
2021-05-05	30.00	30.00	30.00	30.00	21,862
2021-05-04	30.00	30.00	30.00	30.00	2,372
2021-04-30	30.00	30.00	30.00	30.00	8,783
2021-04-29	30.00	30.00	30.00	30.00	10,463
2021-04-28	28.50	30.00	28.50	30.00	100,688
2021-04-27	28.50	28.50	28.50	28.50	16,839
2021-04-26	28.50	29.00	29.00	29.00	13,448
2021-04-23	28.50	28.50	28.50	28.50	12,691
2021-04-22	28.50	28.50	28.50	28.50	0
2021-04-21	28.50	28.50	28.50	28.50	3,100
2021-04-20	28.00	28.50	28.00	28.50	5,632
2021-04-19	28.00	28.00	28.00	28.00	4,608
2021-04-16	28.00	28.00	28.00	28.00	11,221
2021-04-15	28.00	28.00	28.00	28.00	24,112
2021-04-14	28.00	28.00	28.00	28.00	35,679
2021-04-13	27.50	28.00	27.50	28.00	14,993
2021-04-12	27.50	27.50	27.50	27.50	16,152
2021-04-09	27.50	27.50	27.50	27.50	12,499
2021-04-08	27.50	27.50	27.50	27.50	23,171
2021-04-07	27.50	27.50	27.50	27.50	43,605
2021-04-06	26.00	27.50	26.00	27.50	107,073
2021-04-01	25.20	26.00	25.20	26.00	26,108
2021-03-31	26.30	26.30	24.50	25.20	188,730
2021-03-30	26.50	26.50	26.30	26.30	59,156
2021-03-29	27.00	27.00	26.50	26.50	58,234
2021-03-26	33.50	33.50	27.00	27.00	246,434
2021-03-25	34.00	34.00	33.50	33.50	23,163
2021-03-24	32.00	34.00	32.00	34.00	164,685
2021-03-23	36.00	36.00	31.50	32.00	89,099
2021-03-22	36.00	36.00	36.00	36.00	10,000
2021-03-19	36.00	36.00	36.00	36.00	18,142
2021-03-18	36.00	36.00	36.00	36.00	49,961
2021-03-17	36.00	36.00	36.00	36.00	10,753
2021-03-16	36.00	36.00	36.00	36.00	5,029
2021-03-15	36.00	36.00	36.00	36.00	28,237
2021-03-12	36.00	36.00	36.00	36.00	77,418
2021-03-11	36.00	36.00	36.00	36.00	33,601
2021-03-10	36.00	36.00	36.00	36.00	47,426
2021-03-09	36.00	36.00	36.00	36.00	30,037
2021-03-08	34.00	36.00	34.00	36.00	96,099
2021-03-05	33.50	34.00	33.50	34.00	28,948
2021-03-04	36.00	36.00	32.50	33.50	189,387
2021-03-03	31.50	36.00	30.50	36.00	146,115
2021-03-02	31.50	31.50	31.50	31.50	47,695
2021-03-01	31.50	31.50	31.50	31.50	17,075
2021-02-26	28.50	32.50	28.50	31.50	136,373
2021-02-25	28.50	28.50	28.50	28.50	9,966
2021-02-24	28.50	28.50	28.50	28.50	18,275
2021-02-23	27.50	28.50	27.50	28.50	30,340
2021-02-22	27.50	27.50	27.50	27.50	16,001
2021-02-19	28.50	28.50	26.50	27.50	21,749
2021-02-18	28.50	28.50	28.50	28.50	0
2021-02-17	29.00	29.00	28.50	28.50	22,435
2021-02-16	29.50	29.50	29.00	29.00	60,316
2021-02-15	29.50	29.50	29.50	29.50	45,326
2021-02-12	29.50	29.50	29.50	29.50	1,440
2021-02-11	29.50	29.50	29.50	29.50	19,270
2021-02-10	29.50	29.50	29.50	29.50	45,083
2021-02-09	26.50	29.50	26.50	29.50	37,692
2021-02-08	26.50	26.50	26.50	26.50	36,149
2021-02-05	26.50	26.50	26.50	26.50	14,900
2021-02-04	26.50	26.50	26.50	26.50	56,656
2021-02-03	26.50	26.50	26.50	26.50	3,647
2021-02-02	26.50	26.50	26.50	26.50	37,639
2021-02-01	26.50	26.50	26.50	26.50	2,899
2021-01-29	26.00	26.50	26.00	26.50	90,939
2021-01-28	26.00	26.00	25.50	26.00	58,162
2021-01-27	26.50	26.50	26.50	26.50	65,826
2021-01-26	26.00	26.50	26.00	26.50	27,140
2021-01-25	26.00	26.00	26.00	26.00	31,845
2021-01-22	25.50	26.00	25.50	26.00	3,699
2021-01-21	25.00	25.50	25.00	25.50	178,927
2021-01-20	25.50	25.50	25.00	25.00	88,681
2021-01-19	25.50	25.50	25.50	25.50	59,800
2021-01-18	25.50	25.50	25.50	25.50	23,000
2021-01-15	27.00	27.00	25.50	25.50	38,804
2021-01-14	26.00	27.00	26.00	27.00	39,099
2021-01-13	25.50	26.00	25.50	26.00	45,671
2021-01-12	25.50	25.50	25.50	25.50	16,102
2021-01-11	25.50	25.50	24.00	24.50	221,457
2021-01-08	23.50	24.00	23.50	24.00	61,080
2021-01-07	23.00	23.50	23.00	23.50	37,926
2021-01-06	24.00	24.00	23.00	23.00	101,175
2021-01-05	24.00	24.00	24.00	24.00	1,649
2021-01-04	27.00	27.00	24.00	24.00	54,134
2020-12-31	28.00	28.00	27.00	27.00	25,640
2020-12-30	28.00	28.00	28.00	28.00	1,176
2020-12-29	28.00	28.00	28.00	28.00	4,319
2020-12-24	28.00	28.00	28.00	28.00	0
2020-12-23	28.00	28.00	26.00	28.00	398
2020-12-22	29.00	29.00	28.00	28.00	14,800
2020-12-21	29.00	29.00	29.00	29.00	27,812
2020-12-18	30.00	30.00	29.00	29.00	58,559
2020-12-17	30.00	30.00	30.00	30.00	3,948
2020-12-16	30.00	30.00	30.00	30.00	16,015
2020-12-15	30.00	30.00	30.00	30.00	16,197
2020-12-14	30.00	30.00	30.00	30.00	0
2020-12-11	31.00	31.00	30.00	30.00	31,000
2020-12-10	31.00	31.00	31.00	31.00	15,314
2020-12-09	31.00	31.00	31.00	31.00	1,994
2020-12-08	31.00	31.00	31.00	31.00	67,250
2020-12-07	29.00	31.00	29.00	31.00	76,589
2020-12-04	29.00	29.00	29.00	29.00	26,922
2020-12-03	26.50	29.00	26.50	29.00	56,440
2020-12-02	28.00	28.00	26.50	26.50	81,324
2020-12-01	28.00	28.00	28.00	28.00	6,725
2020-11-30	28.50	28.50	28.00	28.00	22,114
2020-11-27	28.50	28.50	28.50	28.50	108,087
2020-11-26	30.50	30.50	28.50	28.50	125,608
2020-11-25	28.00	31.50	28.00	30.50	113,603
2020-11-24	25.00	28.00	25.00	28.00	60,218
2020-11-23	25.00	25.00	25.00	25.00	29,914
2020-11-20	24.50	25.00	24.50	25.00	20,915
2020-11-19	24.50	24.50	24.50	24.50	7,691
2020-11-18	24.50	24.50	24.50	24.50	351,852
2020-11-17	24.50	24.50	24.50	24.50	102,578
2020-11-16	23.00	24.50	23.00	24.50	259,731
2020-11-13	22.50	22.50	21.00	22.50	22,101
2020-11-12	22.50	22.50	22.50	22.50	19,643
2020-11-11	22.50	22.50	22.50	22.50	39,536
2020-11-10	22.50	22.50	22.50	22.50	87,695
2020-11-09	19.50	22.50	19.50	22.50	133,993
2020-11-06	19.50	19.50	19.50	19.50	108,761
2020-11-05	19.50	19.50	19.50	19.50	736,706
2020-11-04	19.00	19.50	19.00	19.50	41,700
2020-11-03	19.00	19.00	19.00	19.00	0
2020-11-02	19.00	19.00	19.00	19.00	9,500
2020-10-30	19.00	19.00	19.00	19.00	10,080
2020-10-29	20.00	20.00	19.50	19.50	15,084
2020-10-28	21.50	21.50	20.00	20.00	15,000
2020-10-27	22.50	22.50	22.00	22.00	13,000
2020-10-26	22.50	22.50	22.50	22.50	5,000
2020-10-23	22.50	22.50	22.50	22.50	11,154
2020-10-22	23.50	23.50	22.50	22.50	19,500
2020-10-21	23.50	23.50	23.50	23.50	0
2020-10-20	23.50	23.50	23.50	23.50	1,713
2020-10-16	23.50	23.50	23.50	23.50	0
2020-10-15	25.00	25.00	23.50	23.50	18,561
2020-10-14	25.00	25.00	25.00	25.00	39,807
2020-10-13	25.00	25.00	25.00	25.00	1,000
2020-10-12	25.00	25.00	25.00	25.00	19,171
2020-10-09	25.50	25.50	25.00	25.00	21,905
2020-10-08	25.50	25.50	25.50	25.50	8,047
2020-10-07	25.50	25.50	25.50	25.50	5,249
2020-10-06	25.50	25.50	25.50	25.50	0
2020-10-05	25.50	25.50	25.50	25.50	7,880
2020-10-02	26.50	26.50	25.50	25.50	81,264
2020-10-01	26.50	26.50	26.50	26.50	49,815
2020-09-30	24.00	26.50	24.00	26.50	122,000
2020-09-29	24.00	24.00	24.00	24.00	87,815
2020-09-28	24.00	24.00	24.00	24.00	66,711
2020-09-25	24.00	24.00	24.00	24.00	28,000
2020-09-24	24.50	24.50	24.00	24.00	8,000
2020-09-23	24.50	24.50	24.50	24.50	1,250
2020-09-22	25.00	25.00	24.50	24.50	41,338
2020-09-21	25.50	25.50	25.00	25.00	24,707
2020-09-18	24.50	25.50	24.50	25.50	19,553
2020-09-17	23.00	24.50	23.00	24.50	42,310
2020-09-16	19.00	23.00	19.00	23.00	238,141
2020-09-15	18.50	19.00	18.50	19.00	84,447
2020-09-14	18.50	18.50	18.50	18.50	36,953
2020-09-11	18.50	18.50	18.50	18.50	10,340
2020-09-10	18.50	18.50	18.50	18.50	28,178
2020-09-09	18.50	18.50	18.50	18.50	102,688
2020-09-08	18.50	18.50	18.50	18.50	0
2020-09-07	18.50	18.50	18.50	18.50	58,670
2020-09-04	18.50	18.50	18.50	18.50	0
2020-09-03	18.50	18.50	18.50	18.50	46,853
2020-09-02	18.50	18.50	18.50	18.50	0
2020-09-01	18.75	18.75	18.50	18.50	5,789
2020-08-28	18.75	18.75	18.75	18.75	3,500
2020-08-27	19.00	19.00	18.00	18.75	11,021
2020-08-26	19.00	19.25	18.50	19.00	17,200
2020-08-25	19.25	19.25	19.25	19.25	31,966
2020-08-24	20.00	20.00	19.25	19.25	13,082
2020-08-21	20.00	20.00	20.00	20.00	2,176
2020-08-20	20.25	20.25	20.25	20.25	12,034
2020-08-19	20.25	20.25	20.25	20.25	6,000
2020-08-18	20.25	20.25	20.25	20.25	1,460
2020-08-17	20.25	20.25	20.25	20.25	11,503
2020-08-14	20.00	20.25	19.50	20.25	3,239
2020-08-13	20.25	20.25	20.25	20.25	88
2020-08-12	20.25	20.25	20.25	20.25	30,733
2020-08-11	20.25	20.25	20.25	20.25	17,993
2020-08-10	20.25	20.25	20.25	20.25	24,000
2020-08-07	20.25	20.25	20.25	20.25	85,000
2020-08-06	20.25	20.25	20.25	20.25	9,769
2020-08-05	20.25	20.25	20.25	20.25	36,901
2020-08-04	20.25	20.25	20.25	20.25	4,415
2020-08-03	18.50	20.25	18.50	20.25	252,500
2020-07-31	18.75	18.75	18.50	18.50	4,623
2020-07-30	19.00	19.00	18.75	19.00	63,888
2020-07-29	19.50	19.50	19.00	19.00	6,346
2020-07-28	19.50	19.50	19.50	19.50	3,500
2020-07-27	20.50	20.50	19.00	19.50	9,078
2020-07-24	19.50	19.50	19.50	19.50	28,786
2020-07-23	21.50	21.50	19.50	19.50	163,326
2020-07-22	21.50	21.50	21.50	21.50	83,594
2020-07-21	21.50	21.50	21.50	21.50	41,998
2020-07-20	25.00	25.00	21.00	25.00	94,451
2020-07-17	25.00	25.00	25.00	25.00	9,011
2020-07-16	25.00	25.50	25.00	25.00	86,100
2020-07-15	25.00	25.00	25.00	25.00	2,984
2020-07-14	25.50	25.50	25.00	25.00	0
2020-07-13	26.50	26.50	25.50	25.50	1,285
2020-07-10	26.50	26.50	26.50	26.50	5,378
2020-07-09	27.00	27.00	26.00	26.50	13,267
2020-07-08	27.50	27.50	27.00	27.00	11,855
2020-07-07	27.50	27.50	27.50	27.50	7,319
2020-07-06	27.50	27.50	27.50	27.50	6,037
2020-07-03	27.50	27.50	27.50	27.50	0
2020-07-02	27.50	27.50	27.50	27.50	6,000
2020-07-01	28.30	28.30	27.50	27.50	6,330
2020-06-30	28.50	28.50	28.30	28.50	8,000
2020-06-29	28.50	28.50	28.50	28.50	4,322
2020-06-26	30.00	30.00	28.50	30.00	25,000
2020-06-25	30.00	30.00	30.00	30.50	2,500
2020-06-24	31.00	31.00	30.50	31.00	17,850
2020-06-23	32.00	32.00	31.00	31.00	17,500
2020-06-22	32.00	32.00	32.00	32.00	0
2020-06-19	33.00	33.00	32.00	32.00	22,820
2020-06-18	33.00	33.00	33.00	33.00	0
2020-06-17	33.00	33.00	33.00	33.00	0
2020-06-16	33.00	33.00	33.00	33.00	50,000
2020-06-15	34.50	34.50	33.00	33.00	31,018
2020-06-12	34.50	34.50	34.50	34.50	53,166
2020-06-11	34.50	34.50	34.50	34.50	0
2020-06-10	34.50	34.50	34.50	34.50	35,587
2020-06-09	34.50	34.50	34.50	34.50	5,843
2020-06-08	34.50	34.50	34.50	34.50	11,484
2020-06-05	34.50	34.50	34.50	34.50	26,916
2020-06-04	34.50	34.50	34.50	34.50	1,309
2020-06-03	34.50	34.50	34.50	34.50	2,000
2020-06-02	34.50	34.50	34.50	34.50	1,000
2020-06-01	34.50	34.50	34.50	34.50	0
2020-05-29	34.50	34.50	34.50	34.50	1,051
2020-05-28	34.50	34.50	34.50	34.50	6,034
2020-05-27	34.50	34.50	34.50	34.50	25,706
2020-05-26	34.50	34.50	34.50	34.50	22,081
2020-05-22	34.50	34.50	34.50	34.50	7,773
2020-05-21	34.50	34.50	34.50	34.50	45,208
2020-05-20	34.50	34.50	34.50	34.50	12,383
2020-05-19	34.50	34.50	34.50	34.50	24,694
2020-05-18	34.50	34.50	34.50	34.50	1,900
2020-05-15	34.50	34.50	34.50	34.50	0
2020-05-14	35.50	35.50	34.50	34.50	18,234
2020-05-13	35.50	35.50	35.50	35.50	22,480
2020-05-12	38.00	38.00	35.50	35.50	12,400
2020-05-11	39.00	39.00	38.00	38.00	19,243
2020-05-07	39.00	39.00	39.00	39.00	0
2020-05-06	39.00	39.00	39.00	39.00	33,000
2020-05-05	39.00	39.00	39.00	39.00	375
2020-05-04	38.50	39.00	38.50	39.00	508
2020-05-01	38.50	38.50	38.50	38.50	39,500
2020-04-30	38.50	38.50	38.50	38.50	6,989
2020-04-29	38.50	38.50	38.50	38.50	17,509
2020-04-28	38.50	38.50	38.50	38.50	8,077
2020-04-27	36.50	38.50	36.50	38.50	25,892
2020-04-24	36.00	36.50	36.00	36.50	0
2020-04-23	36.00	36.00	36.00	36.00	13,272
2020-04-22	36.50	36.50	36.00	36.50	132,351
2020-04-21	36.50	36.50	36.50	36.50	26,321
2020-04-20	37.50	37.50	36.50	36.50	8,476
2020-04-17	37.50	37.50	37.50	37.50	26,700
2020-04-16	37.50	37.50	37.50	37.50	0
2020-04-15	37.00	37.50	37.00	37.50	2,000
2020-04-14	32.50	37.00	32.50	32.50	28,802
2020-04-09	28.00	32.50	28.00	32.50	13,193
2020-04-08	31.00	33.50	31.00	33.50	81,605
2020-04-07	29.00	31.00	29.00	29.00	43,662
2020-04-06	27.00	28.50	26.00	27.00	3,948
2020-04-03	27.00	27.00	27.00	27.00	44,000
2020-04-03	27.00	27.00	26.00	27.00	59,215
2020-04-02	27.00	27.00	27.00	27.00	80,000
2020-04-02	27.00	27.00	27.00	27.00	80,000
2020-04-01	27.00	27.00	27.00	27.00	178,322
2020-04-01	27.00	27.00	27.00	27.00	30,000
2020-03-31	27.00	27.00	27.00	27.00	58,291
2020-03-30	27.00	27.00	27.00	27.00	29,097
2020-03-27	27.00	27.00	27.00	27.00	73,344
2020-03-26	27.00	27.00	27.00	27.00	500
2020-03-25	27.00	27.00	27.00	27.00	10,396
2020-03-24	27.00	27.00	27.00	27.00	0
2020-03-23	26.50	26.50	26.50	26.50	10,117
2020-03-20	31.20	32.00	31.20	31.20	20,000
2020-03-19	31.20	31.20	31.20	31.20	0
2020-03-18	32.20	32.20	32.20	32.20	0
2020-03-17	43.00	43.00	32.20	43.50	72,498
2020-03-16	46.50	46.50	43.50	46.50	21,293
2020-03-13	46.50	46.50	46.50	46.50	0
2020-03-12	46.50	46.50	46.50	46.50	0
2020-03-11	46.50	46.50	46.50	46.50	210
2020-03-10	47.30	47.30	46.50	47.30	3,000
2020-03-09	47.50	47.50	47.30	49.00	5,921
2020-03-06	49.00	49.00	49.00	49.00	35,000
2020-03-05	51.00	51.00	49.00	51.00	47,000
2020-03-04	51.00	51.00	51.00	51.00	5,000
2020-03-03	51.00	51.00	51.00	51.00	13,925
2020-03-02	52.00	52.00	51.00	52.00	15,732
2020-02-28	52.00	52.00	52.00	52.00	17,595
2020-02-27	53.50	53.50	52.00	54.50	43,940
2020-02-26	54.50	54.50	54.50	54.50	38,965
2020-02-25	54.50	54.50	54.50	54.50	0
2020-02-24	55.00	55.00	54.50	55.00	11,543
2020-02-21	55.00	55.00	55.00	55.00	4,807
2020-02-20	55.00	55.00	55.00	55.00	2,506
2020-02-19	55.00	55.00	55.00	55.00	30,219
2020-02-18	55.00	55.00	55.00	55.00	14,275
2020-02-17	55.00	55.00	55.00	55.00	1,137
2020-02-14	55.00	55.00	55.00	55.00	6,320
2020-02-13	55.00	55.00	55.00	55.00	1,085
2020-02-12	54.50	55.00	54.50	55.00	38,536
2020-02-11	54.50	54.50	54.50	54.50	7,269
2020-02-10	54.00	54.50	54.00	54.50	197,897
2020-02-07	54.00	54.00	54.00	54.00	8,107
2020-02-06	54.00	54.00	54.00	54.00	12,343
2020-02-05	54.00	54.00	54.00	54.00	10,452
2020-02-04	54.00	54.00	54.00	54.00	1,000
2020-02-03	54.00	54.00	52.00	54.00	14,000
2020-01-31	54.00	54.00	54.00	54.00	1,205
2020-01-30	54.00	54.00	54.00	54.00	0
2020-01-29	54.00	54.00	54.00	54.00	30,115
2020-01-28	54.00	54.00	54.00	54.00	4,941
2020-01-27	54.00	54.00	54.00	54.00	10,000
2020-01-24	54.00	54.00	54.00	54.00	5,000
2020-01-23	54.00	54.00	54.00	54.00	29,053
2020-01-22	54.00	54.00	54.00	54.00	5,800
2020-01-21	54.00	54.00	54.00	54.00	0
2020-01-20	54.00	54.00	54.00	54.00	6,466
2020-01-17	54.00	54.00	54.00	54.00	12,534
2020-01-16	54.00	54.00	54.00	54.00	25,446
2020-01-15	54.00	54.00	54.00	54.00	8,083
2020-01-14	54.00	54.00	54.00	54.00	2,899
2020-01-13	54.00	54.00	54.00	54.00	43,145
2020-01-10	54.00	54.00	54.00	54.00	1,987
2020-01-09	54.00	54.00	54.00	54.00	23,788
2020-01-08	54.00	54.00	54.00	54.00	17,500
2020-01-07	55.00	55.00	54.00	54.00	23,518
2020-01-06	55.00	55.00	55.00	55.00	85,018
2020-01-03	55.00	55.00	55.00	55.00	15,000
2020-01-02	54.50	55.00	54.50	55.00	59,000
2019-12-31	54.50	54.50	54.50	54.50	0
2019-12-30	54.50	54.50	54.50	54.50	13,621
2019-12-27	54.50	54.50	54.50	54.50	9,945
2019-12-24	54.00	54.50	54.00	54.50	5,000
2019-12-23	53.50	54.00	53.50	54.00	18,099
2019-12-20	53.50	53.50	53.50	53.50	1,348
2019-12-19	53.50	53.50	53.50	53.50	4,759
2019-12-18	53.50	53.50	53.50	53.50	5,355
2019-12-17	53.50	53.50	53.50	53.50	7,755
2019-12-16	53.00	53.50	53.00	53.50	33,949
2019-12-13	52.00	53.00	52.00	53.00	23,993
2019-12-12	52.00	52.00	52.00	52.00	4,113
2019-12-11	52.00	52.00	52.00	52.00	7,842
2019-12-10	52.00	52.00	52.00	52.00	0
2019-12-09	52.00	52.00	52.00	52.00	27,036
2019-12-06	52.00	52.00	52.00	52.00	0
2019-12-05	52.00	52.00	52.00	52.00	5,000
2019-12-04	52.00	52.00	52.00	52.00	3,938
2019-12-03	52.00	52.00	52.00	52.00	0
2019-12-02	52.00	52.00	52.00	52.00	3,737
2019-11-29	52.00	52.00	52.00	52.00	11,884
2019-11-28	52.00	52.00	52.00	52.00	15,000
2019-11-27	52.00	52.00	52.00	52.00	5,168
2019-11-26	52.00	52.00	52.00	52.00	20,000
2019-11-25	52.00	52.00	52.00	52.00	9,500
2019-11-22	52.00	52.00	52.00	52.00	2,863
2019-11-21	52.00	52.00	52.00	52.00	7,128
2019-11-20	52.50	52.50	52.50	52.50	2,227
2019-11-19	52.50	52.50	52.50	52.50	3,881
2019-11-18	52.50	52.50	52.50	52.50	0
2019-11-15	52.00	52.50	52.00	52.50	31,633
2019-11-14	52.00	52.00	52.00	52.00	20,000
2019-11-13	52.00	52.00	52.00	52.00	10,874
2019-11-12	52.00	52.00	52.00	52.00	25,410
2019-11-11	52.00	52.00	52.00	52.00	24,281
2019-11-08	52.00	52.00	52.00	52.00	2,250
2019-11-07	53.00	53.00	52.00	52.00	198,700
2019-11-06	53.50	53.50	52.50	53.00	53,600
2019-11-05	53.50	53.50	52.00	53.50	4,192
2019-11-04	53.50	53.50	53.50	53.50	12,013
2019-11-01	53.50	53.50	53.50	53.50	0
2019-10-31	53.50	53.50	53.50	53.50	4,818
2019-10-30	53.50	53.50	53.50	53.50	0
2019-10-29	53.50	53.50	53.50	53.50	0
2019-10-28	53.50	53.50	53.50	53.50	2,000
2019-10-25	53.50	53.50	53.50	53.50	0
2019-10-24	53.50	53.50	53.50	53.50	2,730
2019-10-23	53.50	53.50	53.50	53.50	352
2019-10-22	53.50	53.50	53.50	53.50	5,858
2019-10-21	53.50	53.50	53.50	53.50	2,544
2019-10-18	53.50	53.50	53.50	53.50	5,000
2019-10-17	53.50	53.50	53.50	53.50	1,840
2019-10-16	53.50	53.50	53.50	53.50	0
2019-10-15	53.50	53.50	53.50	53.50	29,520
2019-10-14	53.50	53.50	53.50	53.50	7,109
2019-10-11	53.50	53.50	53.50	53.50	13,635
2019-10-10	53.50	53.50	53.50	53.50	15,764
2019-10-09	53.50	53.50	53.50	53.50	0
2019-10-08	53.50	53.50	53.50	53.50	0
2019-10-07	53.50	53.50	53.50	53.50	4,504
2019-10-04	53.50	53.50	53.50	53.50	34,109
2019-10-03	53.50	53.50	53.50	53.50	0
2019-10-02	53.50	53.50	53.50	53.50	36
2019-10-01	53.00	53.50	53.00	53.50	15,390
2019-09-30	53.00	53.00	53.00	53.00	9,801
2019-09-27	53.00	53.00	53.00	53.00	13,372
2019-09-26	53.00	53.00	53.00	53.00	4,524
2019-09-25	53.00	53.00	53.00	53.00	16,929
2019-09-24	53.00	53.00	53.00	53.00	0
2019-09-23	53.00	53.00	53.00	53.00	12,594
2019-09-20	53.50	53.50	53.00	53.00	79,874
2019-09-19	56.00	56.00	53.50	53.50	41,667
2019-09-18	56.00	56.00	56.00	56.00	1,756
2019-09-17	56.00	56.00	56.00	56.00	0
2019-09-16	56.00	56.00	56.00	56.00	5,095
2019-09-13	56.00	56.00	56.00	56.00	2,207
2019-09-12	56.00	56.00	54.00	56.00	3,373
2019-09-11	56.00	56.00	56.00	56.00	3,713
2019-09-10	56.00	56.00	56.00	56.00	4,538
2019-09-09	56.00	56.00	54.00	56.00	15,000
2019-09-06	55.50	56.00	55.50	56.00	19,617
2019-09-05	55.50	55.50	55.50	55.50	0
2019-09-04	56.50	56.50	55.50	55.50	5,000
2019-09-03	56.50	56.50	56.50	56.50	15,223
2019-09-02	56.50	56.50	56.50	56.50	20
2019-08-30	57.50	57.50	56.50	56.50	29,420
2019-08-29	58.00	58.00	58.00	58.00	20,500
2019-08-28	58.00	58.00	58.00	58.00	11
2019-08-27	58.00	58.00	58.00	58.00	2,511
2019-08-23	58.00	58.00	58.00	58.00	21,000
2019-08-22	58.00	58.00	58.00	58.00	20,690
2019-08-21	58.00	58.00	58.00	58.00	0
2019-08-20	58.00	58.00	58.00	58.00	20,000
2019-08-19	57.00	58.50	57.00	58.00	54,800
2019-08-16	57.00	57.00	57.00	57.00	27,270
2019-08-15	57.50	57.50	55.00	57.00	9,224
2019-08-14	57.00	57.00	57.00	57.00	4,064
2019-08-13	57.00	57.00	57.00	57.00	21,988
2019-08-12	56.00	57.00	56.00	57.00	12,180
2019-08-09	55.00	56.00	55.00	56.00	9,307
2019-08-08	55.00	55.00	55.00	55.00	0
2019-08-07	54.00	55.00	54.00	55.00	31,350
2019-08-06	54.50	54.50	54.00	54.00	9,900
2019-08-05	56.50	56.50	54.50	54.50	33,670
2019-08-02	58.00	58.00	56.50	56.50	73,250
2019-08-01	58.00	58.00	58.00	58.00	3,533
2019-07-31	60.00	60.00	60.00	60.00	1,770
2019-07-30	60.50	60.50	60.00	60.00	5,000
2019-07-29	61.00	61.00	60.50	60.50	2,150
2019-07-26	61.00	61.00	61.00	61.00	27,565
2019-07-25	61.00	61.00	61.00	61.00	7,990
2019-07-24	61.00	61.00	61.00	61.00	0
2019-07-23	61.00	61.00	61.00	61.00	5,901
2019-07-22	61.00	61.00	61.00	61.00	7,786
2019-07-19	60.00	61.00	60.00	61.00	11,447
2019-07-18	60.00	60.00	60.00	60.00	9,280
2019-07-17	60.00	60.00	60.00	60.00	29,299
2019-07-16	60.00	60.00	60.00	60.00	3,000
2019-07-15	60.00	60.00	60.00	60.00	3,973
2019-07-12	60.00	60.00	60.00	60.00	1,276
2019-07-11	60.50	60.50	58.00	60.00	15,495
2019-07-10	60.00	60.00	60.00	60.00	377
2019-07-09	60.00	60.00	60.00	60.00	32,807
2019-07-08	60.00	60.00	60.00	60.00	0
2019-07-05	59.50	60.00	59.50	60.00	2,000
2019-07-04	59.50	59.50	59.50	59.50	3,000
2019-07-03	59.50	59.50	59.50	59.50	1,262
2019-07-02	59.50	59.50	59.50	59.50	1,716
2019-07-01	59.50	59.50	59.50	59.50	8,403
2019-06-28	60.00	60.00	58.00	59.50	3,784
2019-06-27	61.00	61.00	59.50	59.50	6,407
2019-06-26	60.00	60.00	60.00	60.00	2,495
2019-06-25	60.00	60.00	60.00	60.00	1,194
2019-06-24	60.00	60.00	60.00	60.00	11,776
2019-06-21	60.00	60.00	60.00	60.00	0
2019-06-20	60.00	60.00	60.00	60.00	0
2019-06-19	60.00	60.00	60.00	60.00	8,814
2019-06-18	60.00	60.00	60.00	60.00	0
2019-06-17	60.00	60.00	60.00	60.00	0
2019-06-14	60.00	60.00	60.00	60.00	7,540
2019-06-13	60.00	60.00	60.00	60.00	0
2019-06-12	60.00	60.00	60.00	60.00	2,947
2019-06-11	60.00	60.00	60.00	60.00	3,354
2019-06-10	60.00	60.00	60.00	60.00	3,052
2019-06-07	59.50	60.00	59.50	60.00	13,500
2019-06-06	59.50	59.50	59.50	59.50	750
2019-06-05	60.00	60.00	60.00	60.00	4,556
2019-06-04	59.00	60.00	59.00	60.00	50,553
2019-06-03	57.00	59.00	57.00	59.00	8,900
2019-05-31	57.00	57.00	57.00	57.00	2,724
2019-05-30	56.50	57.00	56.50	57.00	4,863
2019-05-29	55.50	56.50	55.50	56.50	1,751
2019-05-28	55.50	55.50	55.50	55.50	8,023
2019-05-24	55.50	55.50	55.50	55.50	1,548
2019-05-23	55.50	55.50	55.50	55.50	0
2019-05-22	55.50	55.50	55.50	55.50	2,000
2019-05-21	55.50	55.50	55.50	55.50	0
2019-05-20	54.50	55.50	54.50	55.50	0
2019-05-17	54.50	54.50	54.50	54.50	10,000
2019-05-16	55.00	55.00	54.50	54.50	15,021
2019-05-15	55.00	55.00	55.00	55.00	0
2019-05-14	55.00	55.00	55.00	55.00	4,000
2019-05-13	55.00	55.00	55.00	55.00	9,238
2019-05-10	55.00	55.00	55.00	55.00	0
2019-05-09	55.00	55.00	55.00	55.00	11,236
2019-05-08	55.00	55.00	55.00	55.00	16,219
2019-05-07	54.00	55.00	54.00	55.00	50,475
2019-05-03	54.50	54.50	54.00	54.00	39,152
2019-05-02	54.00	54.50	54.00	54.50	19,847
2019-05-01	54.00	54.00	54.00	54.00	0
2019-04-30	54.00	54.00	54.00	54.00	0
2019-04-29	54.00	54.00	54.00	54.00	1,791
2019-04-26	54.00	54.00	54.00	54.00	0

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
Beacon Energy. (BCE)	0.0575	196,198,150
Lloyds (LLOY)	52.30	196,138,592