Rtc Grp. Share History

Rtc Grp. Share Price history. The following table shows end-of-day data RTC historical share prices for Rtc Grp., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	82.50	82.50	82.50	82.50	10,002
2024-04-23	82.50	82.50	82.50	82.50	11,820
2024-04-22	82.50	82.50	82.50	82.50	5,055
2024-04-19	82.50	82.50	82.50	82.50	8,464
2024-04-18	82.50	82.50	82.50	82.50	7,693
2024-04-17	82.50	82.50	82.50	82.50	26,541
2024-04-16	87.50	87.50	82.50	82.50	30,352
2024-04-15	87.50	87.50	87.50	87.50	1,428
2024-04-12	95.00	95.00	87.50	87.50	20,777
2024-04-11	95.00	95.00	95.00	95.00	5,414
2024-04-10	95.00	95.00	95.00	95.00	7,871
2024-04-09	95.00	95.00	95.00	95.00	21,026
2024-04-08	95.00	95.00	95.00	95.00	21,709
2024-04-05	95.00	95.00	95.00	95.00	19,938
2024-04-04	95.00	95.00	95.00	95.00	35,554
2024-04-03	95.00	95.00	95.00	95.00	1,204
2024-04-02	95.00	95.00	95.00	95.00	9,406
2024-04-01	95.00	95.00	95.00	95.00	0
2024-03-29	95.00	95.00	95.00	95.00	0
2024-03-28	90.00	95.00	90.00	95.00	104,825
2024-03-27	90.00	92.50	90.00	90.00	14,366
2024-03-26	85.00	90.00	85.00	90.00	54,301
2024-03-25	70.00	85.00	70.00	85.00	96,963
2024-03-22	70.00	70.00	70.00	70.00	16,914
2024-03-21	70.00	70.00	70.00	70.00	600
2024-03-20	70.00	70.00	70.00	70.00	0
2024-03-19	70.00	70.00	70.00	70.00	0
2024-03-18	70.00	70.00	70.00	70.00	10,000
2024-03-15	70.00	70.00	70.00	70.00	306
2024-03-14	70.00	70.00	70.00	70.00	0
2024-03-13	70.00	70.00	70.00	70.00	20,186
2024-03-12	70.00	70.00	70.00	70.00	0
2024-03-11	70.00	70.00	70.00	70.00	0
2024-03-08	67.50	72.50	67.50	70.00	5,472
2024-03-07	67.50	67.50	67.50	67.50	0
2024-03-06	67.50	67.50	67.50	67.50	1,990
2024-03-05	67.50	67.50	67.50	67.50	0
2024-03-04	67.50	67.50	67.50	67.50	10,119
2024-03-01	67.50	67.50	67.50	67.50	0
2024-02-29	67.50	67.50	67.50	67.50	1
2024-02-28	67.50	67.50	67.50	67.50	0
2024-02-27	67.50	67.50	67.50	67.50	0
2024-02-26	67.50	67.50	67.50	67.50	23,240
2024-02-23	67.50	67.50	67.50	67.50	1,037
2024-02-22	67.50	67.50	67.50	67.50	2,425
2024-02-21	67.50	67.50	67.50	67.50	0
2024-02-20	67.50	67.50	67.50	67.50	0
2024-02-19	67.50	67.50	67.50	67.50	2
2024-02-16	67.50	67.50	67.50	67.50	0
2024-02-15	67.50	67.50	67.50	67.50	2,862
2024-02-14	67.50	67.50	67.50	67.50	5,002
2024-02-13	71.00	71.00	67.50	67.50	13,837
2024-02-12	71.00	71.00	71.00	71.00	5,002
2024-02-09	71.00	71.00	71.00	71.00	4,894
2024-02-08	71.00	71.00	71.00	71.00	5,804
2024-02-07	71.00	71.00	71.00	71.00	4,289
2024-02-06	75.00	75.00	71.00	71.00	20,321
2024-02-05	75.00	75.00	75.00	75.00	3,249
2024-02-02	75.00	75.00	75.00	75.00	1,658
2024-02-01	75.00	75.00	75.00	75.00	2,423
2024-01-31	72.50	77.50	72.50	75.00	47,928
2024-01-30	72.50	75.00	72.50	75.00	13,396
2024-01-29	72.50	75.00	72.50	75.00	1,524
2024-01-26	72.50	75.00	72.50	75.00	3,401
2024-01-25	72.50	75.00	72.50	75.00	587
2024-01-24	67.50	76.00	67.50	75.00	85,190
2024-01-23	67.50	67.50	65.00	65.00	3,119
2024-01-22	69.00	69.00	67.50	67.50	25,148
2024-01-19	62.50	69.00	62.50	65.00	65,741
2024-01-18	62.50	62.50	62.50	62.50	400
2024-01-17	62.50	62.50	62.50	62.50	5,062
2024-01-16	62.50	62.50	62.50	62.50	0
2024-01-15	62.50	62.50	62.50	62.50	0
2024-01-12	62.50	62.50	62.50	62.50	0
2024-01-11	62.50	62.50	62.50	62.50	78
2024-01-10	62.50	62.50	62.50	62.50	1,500
2024-01-09	60.00	62.50	60.00	62.50	3,900
2024-01-08	60.00	60.00	60.00	60.00	1,729
2024-01-05	60.00	60.00	60.00	60.00	7,000
2024-01-04	60.00	60.00	60.00	60.00	1
2024-01-03	60.00	60.00	60.00	60.00	7,500
2024-01-02	60.00	60.00	60.00	60.00	1,500
2024-01-01	60.00	60.00	60.00	60.00	0
2023-12-29	60.00	60.00	60.00	60.00	2
2023-12-28	60.00	60.00	60.00	60.00	7,500
2023-12-27	60.00	60.00	60.00	60.00	4,464
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	60.00	60.00	60.00	60.00	9,415
2023-12-20	60.00	60.00	60.00	60.00	10,004
2023-12-19	60.00	60.00	60.00	60.00	0
2023-12-18	60.00	60.00	60.00	60.00	2
2023-12-15	60.00	60.00	60.00	60.00	162
2023-12-14	60.00	60.00	60.00	60.00	19,500
2023-12-13	61.50	61.50	60.00	60.00	74,501
2023-12-12	61.50	61.50	61.50	61.50	26,721
2023-12-11	57.00	62.50	57.00	61.50	42,122
2023-12-08	57.00	57.00	57.00	57.00	6
2023-12-07	56.00	57.00	56.00	57.00	2
2023-12-06	55.00	56.00	55.00	56.00	1,786
2023-12-05	55.00	55.00	55.00	55.00	1,000
2023-12-04	55.00	55.00	55.00	55.00	0
2023-12-01	55.00	55.00	55.00	55.00	9,518
2023-11-30	55.00	55.00	55.00	55.00	1,970
2023-11-29	51.00	55.00	51.00	55.00	25,000
2023-11-28	52.00	52.00	52.00	52.00	85
2023-11-27	52.00	52.00	52.00	52.00	0
2023-11-24	52.00	52.00	52.00	52.00	1,169
2023-11-23	52.00	52.00	52.00	52.00	0
2023-11-22	52.00	52.00	52.00	52.00	0
2023-11-21	52.00	52.00	52.00	52.00	8,838
2023-11-20	52.00	52.00	52.00	52.00	12,000
2023-11-17	52.00	52.00	52.00	52.00	0
2023-11-16	52.00	52.00	52.00	52.00	0
2023-11-15	52.00	52.00	52.00	52.00	10,000
2023-11-14	52.00	52.00	52.00	52.00	0
2023-11-13	52.50	52.50	50.50	52.00	35,838
2023-11-10	52.50	52.50	52.50	52.50	0
2023-11-09	52.50	52.50	52.50	52.50	0
2023-11-08	52.50	52.50	52.50	52.50	0
2023-11-07	52.50	52.50	52.50	52.50	0
2023-11-06	52.50	52.50	52.50	52.50	61
2023-11-03	52.50	52.50	52.50	52.50	750
2023-11-02	52.50	52.50	52.50	52.50	0
2023-11-01	52.50	52.50	52.50	52.50	1,499
2023-10-31	52.50	52.50	52.50	52.50	100
2023-10-30	52.50	52.50	52.50	52.50	1,000
2023-10-27	52.50	52.50	52.50	52.50	0
2023-10-26	52.50	52.50	52.50	52.50	0
2023-10-25	52.50	52.50	52.50	52.50	536
2023-10-24	52.50	52.50	51.50	52.50	12,052
2023-10-23	52.50	52.50	52.50	52.50	220
2023-10-20	52.50	52.50	52.50	52.50	0
2023-10-19	53.50	53.50	52.50	53.50	7,197
2023-10-18	53.50	53.50	53.50	53.50	0
2023-10-17	53.50	53.50	53.50	53.50	0
2023-10-16	55.00	55.00	53.50	53.50	3,931
2023-10-13	55.00	55.00	55.00	55.00	0
2023-10-12	55.00	55.00	55.00	55.00	847
2023-10-11	57.50	57.50	55.00	55.00	10,208
2023-10-10	57.50	57.50	57.50	57.50	3
2023-10-09	57.50	57.50	57.50	57.50	0
2023-10-06	57.50	57.50	57.50	57.50	854
2023-10-05	57.50	57.50	57.50	57.50	2,623
2023-10-04	57.50	57.50	57.50	57.50	1,000
2023-10-03	57.50	57.50	57.50	57.50	3,650
2023-10-02	57.50	57.50	57.50	57.50	1,718
2023-09-29	57.50	57.50	57.50	57.50	0
2023-09-28	57.50	57.50	57.50	57.50	7,052
2023-09-27	57.50	57.50	57.50	57.50	2,918
2023-09-26	58.00	58.00	57.50	57.50	2
2023-09-25	59.50	59.50	58.00	58.00	24,153
2023-09-22	59.50	59.50	59.50	59.50	9,041
2023-09-21	58.50	58.50	58.50	58.50	18,041
2023-09-20	58.50	58.50	58.50	58.50	1,646
2023-09-19	58.50	58.50	58.50	58.50	0
2023-09-18	58.50	58.50	57.50	58.50	7,254
2023-09-15	58.50	58.50	58.50	58.50	2,003
2023-09-14	58.50	58.50	58.50	58.50	1,044
2023-09-13	52.50	58.50	52.50	58.50	85,606
2023-09-12	51.50	52.50	51.50	52.50	14,839
2023-09-11	51.50	51.50	51.50	51.50	11,331
2023-09-08	51.50	51.50	51.50	51.50	500
2023-09-07	53.50	53.50	51.50	51.50	19,567
2023-09-06	53.50	53.50	53.50	53.50	0
2023-09-05	53.50	53.50	53.50	53.50	1,174
2023-09-04	53.50	53.50	53.50	53.50	14,571
2023-09-01	53.50	53.50	53.50	53.50	24,237
2023-08-31	53.50	53.50	53.50	53.50	1,867
2023-08-30	53.50	53.50	53.50	53.50	182
2023-08-29	53.50	53.50	53.50	53.50	101
2023-08-28	53.50	53.50	53.50	53.50	0
2023-08-25	53.50	53.50	53.50	53.50	48
2023-08-24	53.50	53.50	53.50	53.50	10,547
2023-08-23	47.50	54.50	47.50	53.50	142,949
2023-08-22	47.50	47.50	47.50	47.50	7,202
2023-08-21	47.50	47.50	47.50	47.50	2
2023-08-18	47.50	47.50	47.50	47.50	2,328
2023-08-17	47.00	47.50	47.00	47.50	51,766
2023-08-16	47.00	47.00	47.00	47.00	14,999
2023-08-15	47.00	47.00	47.00	47.00	12,648
2023-08-14	47.00	47.00	47.00	47.00	15,006
2023-08-11	47.00	47.00	47.00	47.00	5,165
2023-08-10	47.00	47.00	47.00	47.00	292
2023-08-09	44.00	47.00	44.00	47.00	49,685
2023-08-08	41.00	44.00	41.00	44.00	34,090
2023-08-07	41.00	41.00	41.00	41.00	7,156
2023-08-04	40.00	41.00	40.00	41.00	6,595
2023-08-03	40.00	40.00	40.00	40.00	2,900
2023-08-02	40.00	40.00	40.00	40.00	6,050
2023-08-01	40.00	40.00	40.00	40.00	36,927
2023-07-31	40.00	40.00	40.00	40.00	9,307
2023-07-28	39.50	40.00	39.50	40.00	31,058
2023-07-27	39.50	39.50	39.50	39.50	28,029
2023-07-26	20.00	39.50	20.00	39.50	371,664
2023-07-25	18.00	18.00	18.00	18.00	0
2023-07-24	18.00	18.00	18.00	18.00	0
2023-07-21	18.00	18.00	18.00	18.00	0
2023-07-20	18.00	18.00	18.00	18.00	0
2023-07-19	18.00	18.00	18.00	18.00	0
2023-07-18	18.00	18.00	18.00	18.00	0
2023-07-17	18.00	18.00	18.00	18.00	4,500
2023-07-14	18.00	18.00	18.00	18.00	0
2023-07-13	18.00	18.00	18.00	18.00	0
2023-07-12	18.00	18.00	18.00	18.00	0
2023-07-11	18.00	18.00	18.00	18.00	0
2023-07-10	18.00	18.00	18.00	18.00	13,000
2023-07-07	18.00	18.00	18.00	18.00	0
2023-07-06	18.00	18.00	18.00	18.00	0
2023-07-05	18.00	18.00	18.00	18.00	0
2023-07-04	18.00	18.00	18.00	18.00	0
2023-07-03	18.00	18.00	18.00	18.00	0
2023-06-30	18.00	18.00	18.00	18.00	154
2023-06-29	18.00	18.00	18.00	18.00	0
2023-06-28	18.00	18.00	18.00	18.00	1
2023-06-27	18.00	18.00	18.00	18.00	0
2023-06-26	18.00	18.00	18.00	18.00	0
2023-06-23	18.00	18.00	18.00	18.00	500
2023-06-22	18.00	18.00	18.00	18.00	0
2023-06-21	18.00	18.00	18.00	18.00	852
2023-06-20	18.00	18.00	18.00	18.00	0
2023-06-19	18.00	18.00	18.00	18.00	0
2023-06-16	18.00	18.00	18.00	18.00	0
2023-06-15	18.00	18.00	18.00	18.00	0
2023-06-14	18.00	18.00	18.00	18.00	0
2023-06-13	18.00	18.00	18.00	18.00	0
2023-06-12	18.00	18.00	18.00	18.00	0
2023-06-09	18.00	18.00	18.00	18.00	0
2023-06-08	18.00	18.00	18.00	18.00	0
2023-06-07	18.00	18.00	18.00	18.00	106,758
2023-06-06	18.00	18.00	18.00	18.00	0
2023-06-05	17.00	18.00	17.00	18.00	15,000
2023-06-02	17.00	17.00	17.00	17.00	3,000
2023-06-01	17.00	17.00	17.00	17.00	0
2023-05-31	17.00	17.00	17.00	17.00	0
2023-05-30	17.00	17.00	17.00	17.00	0
2023-05-29	17.00	17.00	17.00	17.00	0
2023-05-26	17.00	17.00	17.00	17.00	1,748
2023-05-25	17.00	17.00	17.00	17.00	0
2023-05-24	17.00	17.00	17.00	17.00	0
2023-05-23	17.00	17.00	17.00	17.00	0
2023-05-22	17.00	17.00	17.00	17.00	0
2023-05-19	17.00	17.00	17.00	17.00	0
2023-05-18	17.00	17.00	17.00	17.00	0
2023-05-17	17.00	17.00	17.00	17.00	0
2023-05-16	17.00	17.00	17.00	17.00	0
2023-05-15	17.00	17.00	17.00	17.00	11,333
2023-05-12	17.00	17.00	17.00	17.00	11,096
2023-05-11	17.00	17.00	17.00	17.00	5,672
2023-05-10	17.00	17.00	17.00	17.00	5,535
2023-05-09	17.00	17.00	17.00	17.00	0
2023-05-08	17.00	17.00	17.00	17.00	0
2023-05-05	17.00	17.00	17.00	17.00	28,600
2023-05-04	17.00	17.00	17.00	17.00	0
2023-05-03	17.00	17.00	17.00	17.00	11,100
2023-05-02	17.00	17.00	17.00	17.00	0
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	0
2023-04-27	17.00	17.00	17.00	17.00	0
2023-04-26	17.00	17.00	17.00	17.00	0
2023-04-25	17.00	17.00	17.00	17.00	10,500
2023-04-24	17.00	17.00	17.00	17.00	0
2023-04-21	17.00	17.00	17.00	17.00	0
2023-04-20	17.00	17.00	17.00	17.00	10,631
2023-04-19	16.50	17.00	16.50	17.00	27,880
2023-04-18	16.50	16.50	16.50	16.50	2,698
2023-04-17	16.00	16.50	16.00	16.50	5,827
2023-04-14	16.00	16.00	16.00	16.00	29,376
2023-04-13	16.00	16.00	16.00	16.00	0
2023-04-12	16.00	16.00	16.00	16.00	0
2023-04-11	16.00	16.00	16.00	16.00	0
2023-04-10	16.00	16.00	16.00	16.00	0
2023-04-07	16.00	16.00	16.00	16.00	0
2023-04-06	16.00	16.00	16.00	16.00	0
2023-04-05	16.00	16.00	16.00	16.00	0
2023-04-04	16.00	16.00	16.00	16.00	39,186
2023-04-03	16.00	16.00	16.00	16.00	13,800
2023-03-31	16.00	16.50	16.00	16.00	10,831
2023-03-30	16.00	16.00	16.00	16.00	164,852
2023-03-29	16.00	16.00	16.00	16.00	0
2023-03-28	16.50	16.50	16.00	16.00	43,000
2023-03-27	16.50	16.50	16.50	16.50	105,000
2023-03-24	18.50	18.50	18.50	18.50	0
2023-03-23	18.50	18.50	18.50	18.50	0
2023-03-22	18.50	18.50	18.50	18.50	0
2023-03-21	18.00	18.50	18.00	18.50	6,190
2023-03-20	18.00	18.00	18.00	18.00	0
2023-03-17	18.00	18.00	18.00	18.00	0
2023-03-16	18.00	18.00	18.00	18.00	0
2023-03-15	18.00	18.50	18.00	18.00	0
2023-03-14	18.00	18.00	18.00	18.00	0
2023-03-13	19.00	19.00	18.00	18.00	53,253
2023-03-10	19.00	19.00	19.00	19.00	0
2023-03-09	18.50	19.00	18.50	19.00	45,166
2023-03-08	18.50	18.50	18.50	18.50	0
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	275
2023-02-24	18.50	18.50	18.50	18.50	0
2023-02-23	18.50	18.50	18.50	18.50	0
2023-02-22	18.50	18.50	18.50	18.50	0
2023-02-21	18.50	18.50	18.50	18.50	0
2023-02-20	18.50	18.50	18.50	18.50	0
2023-02-17	18.50	18.50	18.50	18.50	0
2023-02-16	18.50	18.50	18.50	18.50	0
2023-02-15	18.50	18.50	18.50	18.50	0
2023-02-14	18.50	18.50	18.50	18.50	0
2023-02-13	18.50	18.50	18.50	18.50	0
2023-02-10	18.50	18.50	18.50	18.50	0
2023-02-09	18.50	18.50	18.50	18.50	0
2023-02-08	18.50	18.50	18.50	18.50	4,295
2023-02-07	18.50	18.50	18.50	18.50	25,722
2023-02-06	18.50	18.50	18.50	18.50	2,761
2023-02-03	18.50	18.50	18.50	18.50	40,550
2023-02-02	18.50	18.50	18.50	18.50	19,865
2023-02-01	18.50	18.50	18.50	18.50	100,761
2023-01-31	18.50	18.50	18.50	18.50	0
2023-01-30	18.50	18.50	18.50	18.50	17,518
2023-01-27	18.50	18.50	18.50	18.50	0
2023-01-26	18.50	18.50	18.50	18.50	0
2023-01-25	18.50	18.50	18.50	18.50	0
2023-01-24	18.50	18.50	18.50	18.50	0
2023-01-23	18.50	18.50	18.50	18.50	26,315
2023-01-20	18.50	18.50	18.50	18.50	0
2023-01-19	18.50	18.50	18.50	18.50	156,393
2023-01-18	18.50	18.50	18.50	18.50	18,811
2023-01-17	18.50	18.50	18.50	18.50	0
2023-01-16	16.50	18.50	16.50	18.50	151,809
2023-01-13	17.00	17.00	16.50	16.50	929
2023-01-12	17.00	17.00	17.00	17.00	0
2023-01-11	17.00	17.00	17.00	17.00	0
2023-01-10	17.00	17.00	17.00	17.00	0
2023-01-09	17.00	17.00	17.00	17.00	0
2023-01-06	17.00	17.00	17.00	17.00	0
2023-01-05	17.00	17.00	17.00	17.00	0
2023-01-04	17.00	17.00	17.00	17.00	0
2023-01-03	17.00	17.00	17.00	17.00	0
2023-01-02	17.00	17.00	17.00	17.00	0
2022-12-30	17.00	17.00	17.00	17.00	0
2022-12-29	17.00	17.00	17.00	17.00	4,000
2022-12-28	17.00	17.00	17.00	17.00	16,514
2022-12-27	17.00	17.00	17.00	17.00	0
2022-12-26	17.00	17.00	17.00	17.00	0
2022-12-23	17.00	17.00	17.00	17.00	0
2022-12-22	17.00	17.00	17.00	17.00	0
2022-12-21	17.00	17.00	17.00	17.00	0
2022-12-20	17.00	17.00	17.00	17.00	0
2022-12-19	17.50	17.50	17.00	17.00	14,432
2022-12-16	17.50	17.50	17.50	17.50	0
2022-12-15	17.50	17.50	17.50	17.50	0
2022-12-14	17.50	17.50	17.50	17.50	0
2022-12-13	18.00	18.00	17.50	17.50	19,146
2022-12-12	18.00	18.00	18.00	18.00	0
2022-12-09	17.00	18.00	17.00	18.00	0
2022-12-08	18.00	18.00	18.00	18.00	0
2022-12-07	18.00	18.00	18.00	18.00	0
2022-12-06	18.00	18.00	18.00	18.00	0
2022-12-05	18.00	18.00	18.00	18.00	16
2022-12-02	18.00	18.00	18.00	18.00	0
2022-12-01	18.00	18.00	18.00	18.00	0
2022-11-30	18.00	18.00	18.00	18.00	0
2022-11-29	18.00	18.00	18.00	18.00	0
2022-11-28	18.00	18.00	18.00	18.00	0
2022-11-25	18.00	18.00	18.00	18.00	0
2022-11-24	18.00	18.00	18.00	18.00	1
2022-11-23	18.00	18.00	18.00	18.00	0
2022-11-22	18.00	18.00	18.00	18.00	2,686
2022-11-21	18.00	18.00	18.00	18.00	0
2022-11-18	18.00	18.00	18.00	18.00	0
2022-11-17	18.00	18.00	18.00	18.00	0
2022-11-16	18.00	18.00	18.00	18.00	0
2022-11-15	18.00	18.00	18.00	18.00	0
2022-11-14	18.00	18.00	18.00	18.00	0
2022-11-11	18.00	18.00	18.00	18.00	0
2022-11-10	18.00	18.00	18.00	18.00	0
2022-11-09	18.00	18.00	18.00	18.00	0
2022-11-08	18.00	18.00	18.00	18.00	0
2022-11-07	18.00	18.00	18.00	18.00	0
2022-11-04	18.00	18.00	18.00	18.00	0
2022-11-03	18.00	18.00	18.00	18.00	0
2022-11-02	18.00	18.00	18.00	18.00	0
2022-11-01	18.00	18.00	18.00	18.00	0
2022-10-31	18.00	18.00	18.00	18.00	0
2022-10-28	18.00	18.00	17.00	18.00	3,012
2022-10-27	18.50	18.50	18.00	18.00	0
2022-10-26	18.50	18.50	18.50	18.50	1
2022-10-25	18.50	18.50	18.50	18.50	2,424
2022-10-24	18.50	18.50	18.50	18.50	0
2022-10-21	18.50	18.50	18.50	18.50	0
2022-10-20	18.50	18.50	18.50	18.50	0
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	18.50	18.50	18.50	18.50	2,706
2022-10-17	18.50	18.50	18.50	18.50	0
2022-10-14	18.50	18.50	18.50	18.50	0
2022-10-13	18.50	18.50	18.50	18.50	0
2022-10-12	19.00	19.00	18.50	18.50	12,000
2022-10-11	19.00	19.00	19.00	19.00	4,000
2022-10-10	19.00	19.00	19.00	19.00	0
2022-10-07	19.00	19.00	19.00	19.00	0
2022-10-06	19.00	19.00	19.00	19.00	0
2022-10-05	19.00	19.00	19.00	19.00	0
2022-10-04	19.00	19.00	19.00	19.00	0
2022-10-03	19.00	19.00	19.00	19.00	0
2022-09-30	19.00	19.00	19.00	19.00	0
2022-09-29	19.00	19.00	19.00	19.00	0
2022-09-28	19.00	19.00	19.00	19.00	0
2022-09-27	19.00	19.00	19.00	19.00	0
2022-09-26	19.00	19.00	19.00	19.00	0
2022-09-23	19.00	19.00	19.00	19.00	0
2022-09-22	19.00	19.00	19.00	19.00	0
2022-09-21	19.00	19.00	19.00	19.00	0
2022-09-20	19.00	19.00	19.00	19.00	0
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	20.50	20.50	19.00	19.00	15,000
2022-09-15	20.50	20.50	20.50	20.50	6,823
2022-09-14	20.50	20.50	20.50	20.50	0
2022-09-13	20.50	20.50	18.00	20.50	0
2022-09-12	20.50	20.50	20.50	20.50	0
2022-09-09	20.50	20.50	20.50	20.50	0
2022-09-08	20.50	20.50	20.50	20.50	0
2022-09-07	20.50	20.50	20.50	20.50	5,154
2022-09-06	20.50	20.50	20.50	20.50	0
2022-09-05	20.50	20.50	20.50	20.50	0
2022-09-02	20.50	20.50	20.50	20.50	0
2022-09-01	20.50	20.50	20.50	20.50	0
2022-08-31	20.50	20.50	20.50	20.50	0
2022-08-30	20.50	20.50	18.00	20.50	0
2022-08-29	20.50	20.50	20.50	20.50	0
2022-08-26	20.50	20.50	20.50	20.50	0
2022-08-25	20.50	20.50	20.50	20.50	0
2022-08-24	20.50	20.50	20.50	20.50	0
2022-08-23	20.50	20.50	20.50	20.50	0
2022-08-22	20.50	20.50	20.50	20.50	0
2022-08-19	20.50	20.50	20.50	20.50	0
2022-08-18	20.50	20.50	20.50	20.50	0
2022-08-17	20.50	20.50	20.50	20.50	0
2022-08-16	21.00	21.00	20.50	20.50	33,000
2022-08-15	21.00	21.00	21.00	21.00	0
2022-08-12	20.50	21.00	20.50	21.00	5,921
2022-08-11	20.50	20.50	18.00	20.50	0
2022-08-10	20.50	20.50	20.50	20.50	0
2022-08-09	20.50	20.50	20.50	20.50	0
2022-08-08	20.50	20.50	18.00	20.50	0
2022-08-05	20.50	20.50	20.50	20.50	0
2022-08-04	20.50	20.50	20.50	20.50	0
2022-08-03	19.50	20.50	19.50	20.50	4,000
2022-08-02	21.50	21.50	19.50	19.50	55,521
2022-08-01	21.50	21.50	20.00	21.50	3,008
2022-07-29	21.50	21.50	21.50	21.50	25,400
2022-07-28	22.00	22.00	22.00	22.00	0
2022-07-27	22.00	22.00	22.00	22.00	1,927
2022-07-26	21.50	22.00	21.50	22.00	0
2022-07-25	21.50	21.50	21.50	21.50	20,000
2022-07-22	21.50	21.50	21.50	21.50	69
2022-07-21	21.50	21.50	21.50	21.50	0
2022-07-20	21.50	21.50	21.50	21.50	11,538
2022-07-19	21.50	21.50	21.50	21.50	0
2022-07-18	21.50	21.50	21.50	21.50	0
2022-07-15	21.50	21.50	21.50	21.50	0
2022-07-14	21.50	21.50	21.50	21.50	11,317
2022-07-13	21.50	21.50	21.50	21.50	0
2022-07-12	21.50	21.50	21.50	21.50	0
2022-07-11	21.50	21.50	21.50	21.50	0
2022-07-08	21.50	21.50	21.50	21.50	0
2022-07-07	21.50	21.50	21.50	21.50	0
2022-07-06	21.50	21.50	21.50	21.50	0
2022-07-05	21.50	21.50	21.50	21.50	0
2022-07-04	21.50	21.50	21.50	21.50	0
2022-07-01	21.50	21.50	21.50	21.50	0
2022-06-30	21.50	21.50	21.50	21.50	15,000
2022-06-29	21.50	21.50	21.50	21.50	0
2022-06-28	21.50	21.50	21.50	21.50	0
2022-06-27	21.50	21.50	21.50	21.50	0
2022-06-24	21.50	21.50	21.50	21.50	0
2022-06-23	21.50	21.50	21.50	21.50	0
2022-06-22	24.00	24.00	21.50	21.50	83,535
2022-06-21	24.00	24.00	24.00	24.00	13,319
2022-06-20	24.00	24.00	24.00	24.00	0
2022-06-17	24.00	24.00	24.00	24.00	13,319
2022-06-16	24.00	24.00	24.00	24.00	194
2022-06-15	24.00	24.00	24.00	24.00	0
2022-06-14	24.00	24.00	24.00	24.00	0
2022-06-13	24.00	24.00	24.00	24.00	0
2022-06-10	24.00	24.00	24.00	24.00	0
2022-06-09	24.00	24.00	24.00	24.00	0
2022-06-08	24.00	24.00	24.00	24.00	16,482
2022-06-07	24.00	24.00	24.00	24.00	0
2022-06-06	23.50	24.00	23.50	24.00	39,625
2022-06-03	23.50	23.50	23.50	23.50	0
2022-06-02	23.50	23.50	23.50	23.50	0
2022-06-01	23.50	23.50	23.50	23.50	0
2022-05-31	23.50	23.50	23.50	23.50	0
2022-05-30	23.00	23.50	23.00	23.50	22,500
2022-05-27	23.00	23.00	23.00	23.00	0
2022-05-26	23.50	23.50	21.50	23.00	26,000
2022-05-25	23.50	23.50	23.50	23.50	0
2022-05-24	23.50	23.50	23.50	23.50	0
2022-05-23	23.50	23.50	23.50	23.50	0
2022-05-20	23.50	23.50	23.50	23.50	0
2022-05-19	23.50	23.50	23.50	23.50	0
2022-05-18	23.50	23.50	23.50	23.50	0
2022-05-17	24.00	24.00	23.50	23.50	11,000
2022-05-16	24.00	24.00	24.00	24.00	47
2022-05-13	24.00	24.00	24.00	24.00	0
2022-05-12	24.00	24.00	24.00	24.00	0
2022-05-11	24.00	24.00	24.00	24.00	0
2022-05-10	23.50	24.00	23.50	24.00	9,898
2022-05-09	23.50	23.50	23.50	23.50	0
2022-05-06	23.50	23.50	23.50	23.50	2,000
2022-05-05	23.50	23.50	23.50	23.50	0
2022-05-04	24.00	24.00	23.50	23.50	20,000
2022-05-03	24.00	24.00	24.00	24.00	0
2022-05-02	24.00	24.00	24.00	24.00	0
2022-04-29	24.00	24.00	24.00	24.00	0
2022-04-28	24.00	24.00	24.00	24.00	0
2022-04-27	24.00	24.00	24.00	24.00	0
2022-04-26	24.00	24.00	24.00	24.00	0
2022-04-25	24.00	24.00	24.00	24.00	0
2022-04-22	24.00	24.00	24.00	24.00	0
2022-04-21	24.00	24.00	24.00	24.00	3,996
2022-04-20	24.00	24.00	24.00	24.00	0
2022-04-19	24.00	24.00	24.00	24.00	0
2022-04-18	24.00	24.00	24.00	24.00	0
2022-04-15	24.00	24.00	24.00	24.00	0
2022-04-14	24.00	24.00	24.00	24.00	0
2022-04-13	24.00	24.00	24.00	24.00	0
2022-04-12	24.00	24.00	24.00	24.00	0
2022-04-11	24.00	24.00	24.00	24.00	6,434
2022-04-08	25.00	25.00	24.00	24.00	77,500
2022-04-07	26.00	26.00	25.00	25.00	20,742
2022-04-06	27.50	27.50	26.00	26.00	650
2022-04-05	27.50	27.50	27.50	27.50	0
2022-04-04	27.50	27.50	27.50	27.50	33,694
2022-04-01	27.50	27.50	27.50	27.50	1,814
2022-03-31	27.50	27.50	27.50	27.50	0
2022-03-30	28.50	28.50	27.50	27.50	23,411
2022-03-29	28.50	28.50	28.50	28.50	37,420
2022-03-28	29.00	29.00	28.50	28.50	151,292
2022-03-25	35.00	35.00	35.00	35.00	0
2022-03-24	35.00	35.00	35.00	35.00	0
2022-03-23	35.00	35.00	35.00	35.00	0
2022-03-22	35.00	35.00	35.00	35.00	0
2022-03-21	35.00	35.00	35.00	35.00	7,500
2022-03-18	35.00	35.00	35.00	35.00	10,840
2022-03-17	35.00	35.00	35.00	35.00	0
2022-03-16	35.00	35.00	35.00	35.00	0
2022-03-15	35.00	35.00	35.00	35.00	0
2022-03-14	35.00	35.00	35.00	35.00	0
2022-03-11	35.00	35.00	35.00	35.00	0
2022-03-10	35.00	35.00	35.00	35.00	1,000
2022-03-09	35.00	35.00	35.00	35.00	4,000
2022-03-08	35.00	35.00	35.00	35.00	80
2022-03-07	35.00	35.00	35.00	35.00	24,250
2022-03-04	36.50	36.50	35.00	35.00	17,500
2022-03-03	36.50	37.00	37.00	37.00	11,053
2022-03-02	37.50	37.00	37.00	37.00	40,083
2022-03-01	37.50	37.50	37.50	37.50	1,257
2022-02-28	37.50	37.50	37.50	37.50	1,345
2022-02-25	37.50	37.50	37.50	37.50	0
2022-02-24	37.50	37.50	36.00	37.50	4,890
2022-02-23	41.50	41.50	39.00	39.00	28,800
2022-02-22	41.50	41.50	41.50	41.50	0
2022-02-21	41.50	41.50	41.50	41.50	5,047
2022-02-18	41.50	41.50	41.50	41.50	580
2022-02-17	41.50	41.50	41.50	41.50	47
2022-02-16	41.50	41.50	41.50	41.50	6,500
2022-02-15	41.50	41.50	41.50	41.50	0
2022-02-14	41.50	41.50	41.50	41.50	47
2022-02-11	41.50	41.50	41.50	41.50	0
2022-02-10	41.50	41.50	41.50	41.50	0
2022-02-09	41.50	41.50	41.50	41.50	0
2022-02-08	41.50	41.50	41.50	41.50	0
2022-02-07	41.50	41.50	41.50	41.50	0
2022-02-04	41.50	41.50	41.50	41.50	4,234
2022-02-03	41.50	41.50	41.50	41.50	10,005
2022-02-02	41.50	41.50	41.50	41.50	0
2022-02-01	41.50	41.50	41.50	41.50	0
2022-01-31	41.50	41.50	41.50	41.50	531
2022-01-28	41.50	41.50	41.50	41.50	0
2022-01-27	41.50	41.50	41.50	41.50	0
2022-01-26	41.50	41.50	41.50	41.50	0
2022-01-25	41.50	41.50	41.50	41.50	929
2022-01-24	41.50	41.50	41.50	41.50	9,499
2022-01-21	42.50	42.50	41.50	41.50	30,650
2022-01-20	42.50	42.50	42.50	42.50	0
2022-01-19	42.50	42.50	42.50	42.50	823
2022-01-18	42.50	42.50	42.50	42.50	0
2022-01-17	42.50	42.50	42.50	42.50	23,041
2022-01-14	42.50	42.50	42.50	42.50	0
2022-01-13	42.50	42.50	42.50	42.50	0
2022-01-12	42.50	42.50	42.50	42.50	0
2022-01-11	42.50	42.50	42.50	42.50	0
2022-01-10	42.50	42.50	42.50	42.50	0
2022-01-07	42.50	42.50	42.50	42.50	0
2022-01-06	42.50	42.50	42.50	42.50	0
2022-01-05	42.50	42.50	42.50	42.50	333,916
2022-01-04	42.50	42.50	42.50	42.50	0
2022-01-03	42.50	42.50	42.50	42.50	0
2021-12-31	42.50	42.50	42.50	42.50	0
2021-12-30	42.50	42.50	42.50	42.50	12,488
2021-12-29	44.50	44.50	42.50	42.50	19,954
2021-12-28	44.50	44.50	44.50	44.50	0
2021-12-27	44.50	44.50	44.50	44.50	0
2021-12-24	44.50	44.50	44.50	44.50	0
2021-12-23	43.50	44.50	42.50	44.50	0
2021-12-22	43.50	43.50	43.50	43.50	17,000
2021-12-21	43.50	43.50	43.50	43.50	549
2021-12-20	43.50	43.50	43.50	43.50	0
2021-12-17	43.50	43.50	43.50	43.50	129
2021-12-16	43.50	43.50	43.50	43.50	4,000
2021-12-15	43.50	43.50	43.50	43.50	0
2021-12-14	45.50	45.50	43.50	43.50	30,000
2021-12-13	45.50	45.50	45.50	45.50	0
2021-12-10	45.50	45.50	45.50	45.50	0
2021-12-09	45.50	45.50	45.50	45.50	0
2021-12-08	45.50	45.50	45.50	45.50	0
2021-12-07	45.50	45.50	45.50	45.50	0
2021-12-06	45.50	45.50	45.50	45.50	0
2021-12-03	45.50	45.50	45.50	45.50	0
2021-12-02	45.50	45.50	45.50	45.50	1,415
2021-12-01	47.50	47.50	45.50	45.50	16,880
2021-11-30	47.50	47.50	47.50	47.50	21,581
2021-11-29	47.50	47.50	47.50	47.50	0
2021-11-26	47.50	47.50	47.50	47.50	4,000
2021-11-25	47.50	47.50	47.50	47.50	0
2021-11-24	47.50	47.50	47.50	47.50	4,000
2021-11-23	47.50	47.50	47.50	47.50	0
2021-11-22	47.50	47.50	47.50	47.50	0
2021-11-19	47.50	47.50	47.50	47.50	0
2021-11-18	47.50	47.50	47.50	47.50	78
2021-11-17	47.50	47.50	47.50	47.50	8,000
2021-11-16	46.50	47.50	46.50	47.50	8,000
2021-11-15	46.50	46.50	46.50	46.50	2,334
2021-11-12	46.50	46.50	46.50	46.50	0
2021-11-11	46.50	46.50	46.50	46.50	0
2021-11-10	46.50	46.50	46.50	46.50	815
2021-11-09	46.50	46.50	46.50	46.50	0
2021-11-08	46.50	46.50	44.00	46.50	0
2021-11-05	46.50	46.50	46.50	46.50	0
2021-11-04	46.50	46.50	44.00	46.50	0
2021-11-03	46.50	46.50	46.50	46.50	5,000
2021-11-02	46.50	46.50	46.50	46.50	7,256
2021-11-01	46.50	46.50	46.50	46.50	2,000
2021-10-29	46.50	46.50	46.50	46.50	1,023
2021-10-28	46.50	46.50	46.50	46.50	0
2021-10-27	46.50	46.50	46.50	46.50	0
2021-10-26	46.50	46.50	46.50	46.50	0
2021-10-25	46.50	46.50	46.50	46.50	0
2021-10-22	46.50	46.50	46.50	46.50	2,000
2021-10-21	46.50	46.50	46.50	46.50	0
2021-10-20	46.50	46.50	46.50	46.50	0
2021-10-19	46.50	46.50	46.50	46.50	12,903
2021-10-18	46.50	46.50	46.50	46.50	0
2021-10-15	46.50	46.50	46.50	46.50	0
2021-10-14	46.50	46.50	46.50	46.50	0
2021-10-13	46.50	46.50	46.50	46.50	0
2021-10-12	46.50	46.50	46.50	46.50	1,121
2021-10-11	46.50	46.50	46.50	46.50	1,000
2021-10-08	46.50	46.50	46.50	46.50	0
2021-10-07	46.50	46.50	46.50	46.50	0
2021-10-06	46.50	46.50	44.00	46.50	0
2021-10-05	46.50	46.50	46.50	46.50	0
2021-10-04	46.50	46.50	46.50	46.50	0
2021-10-01	44.50	46.50	43.50	46.50	6,000
2021-09-30	44.50	44.50	44.50	44.50	1,605
2021-09-29	47.50	47.50	44.50	44.50	5,697
2021-09-28	47.50	47.50	45.00	47.50	0
2021-09-27	47.50	47.50	47.50	47.50	0
2021-09-24	47.50	47.50	47.50	47.50	1,944
2021-09-23	47.50	47.50	47.50	47.50	25,500
2021-09-22	47.50	47.50	47.50	47.50	0
2021-09-21	47.50	47.50	47.50	47.50	0
2021-09-20	47.50	47.50	47.50	47.50	1,000
2021-09-17	47.50	47.50	47.50	47.50	5,388
2021-09-16	47.50	47.50	47.50	47.50	0
2021-09-15	47.50	47.50	47.50	47.50	1,536
2021-09-14	47.50	47.50	47.50	47.50	0
2021-09-13	47.50	47.50	47.50	47.50	500
2021-09-10	47.50	47.50	47.50	47.50	98
2021-09-09	47.50	47.50	47.50	47.50	34,000
2021-09-08	46.00	47.50	45.50	47.50	22,149
2021-09-07	46.00	46.00	46.00	46.00	0
2021-09-06	46.00	46.00	46.00	46.00	6,688
2021-09-03	47.50	47.50	45.00	46.00	23,688
2021-09-02	47.50	47.50	47.50	47.50	3,880
2021-09-01	47.50	47.50	47.50	47.50	0
2021-08-31	47.50	47.50	47.50	47.50	2,000
2021-08-30	47.50	47.50	47.50	47.50	0
2021-08-27	47.50	47.50	47.50	47.50	0
2021-08-26	47.50	47.50	47.50	47.50	0
2021-08-25	47.50	47.50	47.50	47.50	0
2021-08-24	51.00	51.00	47.50	47.50	14,419
2021-08-23	51.00	51.00	51.00	51.00	12,697
2021-08-20	51.00	51.00	51.00	51.00	0
2021-08-19	51.00	51.00	51.00	51.00	80
2021-08-18	49.50	51.00	49.50	51.00	12,903
2021-08-17	49.50	49.50	49.50	49.50	13,414
2021-08-16	49.50	49.50	49.50	49.50	4,816
2021-08-13	47.50	49.50	45.00	49.50	60,825
2021-08-12	49.00	49.00	49.00	49.00	73,492
2021-08-11	70.00	70.00	49.00	49.00	527,923
2021-08-10	35.50	90.00	35.50	65.00	974,746
2021-08-09	37.50	37.50	33.50	35.50	66,109
2021-08-06	37.50	37.50	37.50	37.50	2,500
2021-08-05	37.50	37.00	37.00	37.50	1,200
2021-08-04	37.50	37.50	37.50	37.50	141,500
2021-08-03	37.50	37.50	37.50	37.50	14,271
2021-08-02	37.50	37.50	35.00	37.50	11,447
2021-07-30	37.50	37.50	37.50	37.50	116,500
2021-07-29	37.50	37.50	37.50	37.50	51,338
2021-07-28	37.50	37.50	37.50	37.50	81,526
2021-07-27	39.50	39.50	37.50	37.50	20,969
2021-07-26	50.00	50.00	36.50	39.50	147,120
2021-07-23	50.00	50.00	50.00	50.00	0
2021-07-22	50.00	50.00	50.00	50.00	2,000
2021-07-21	50.00	50.00	50.00	50.00	0
2021-07-20	50.00	50.00	50.00	50.00	0
2021-07-19	50.00	50.00	50.00	50.00	0
2021-07-16	50.00	50.00	50.00	50.00	0
2021-07-15	50.00	50.00	50.00	50.00	0
2021-07-14	50.00	50.00	50.00	50.00	0
2021-07-13	50.00	50.00	50.00	50.00	0
2021-07-12	50.00	50.00	50.00	50.00	4,005
2021-07-09	50.00	50.00	50.00	50.00	0
2021-07-08	50.00	50.00	50.00	50.00	0
2021-07-07	50.00	50.00	50.00	50.00	0
2021-07-06	50.00	50.00	45.00	50.00	5,000
2021-07-05	50.00	50.00	50.00	50.00	89
2021-07-02	50.00	50.00	50.00	50.00	0
2021-07-01	50.00	50.00	50.00	50.00	0
2021-06-30	50.00	50.00	50.00	50.00	75
2021-06-29	50.00	50.00	50.00	50.00	5,000
2021-06-28	50.00	50.00	50.00	50.00	4,629
2021-06-25	50.00	50.00	50.00	50.00	0
2021-06-24	50.00	50.00	50.00	50.00	21,000
2021-06-23	50.00	50.00	50.00	50.00	0
2021-06-22	50.00	50.00	50.00	50.00	0
2021-06-21	50.00	50.00	50.00	50.00	11,188
2021-06-18	50.00	50.00	50.00	50.00	0
2021-06-17	50.00	50.00	50.00	50.00	13,143
2021-06-16	50.00	50.00	50.00	50.00	8,847
2021-06-15	50.00	50.00	50.00	50.00	0
2021-06-14	50.00	50.00	50.00	50.00	0
2021-06-11	50.00	50.00	50.00	50.00	0
2021-06-10	50.00	50.00	50.00	50.00	9,629
2021-06-09	50.00	50.00	50.00	50.00	0
2021-06-08	50.00	50.00	50.00	50.00	2,833
2021-06-07	50.00	50.00	50.00	50.00	0
2021-06-04	50.00	50.00	50.00	50.00	544
2021-06-03	50.00	50.00	50.00	50.00	0
2021-06-02	50.00	50.00	50.00	50.00	0
2021-06-01	50.00	50.00	50.00	50.00	12,000
2021-05-28	50.00	50.00	50.00	50.00	0
2021-05-27	50.00	50.00	50.00	50.00	8,261
2021-05-26	50.00	50.00	50.00	50.00	6,553
2021-05-25	50.00	50.00	50.00	50.00	34,100
2021-05-24	48.50	50.00	48.50	50.00	83,393
2021-05-21	46.50	46.50	46.50	46.50	44,000
2021-05-20	46.50	46.50	46.50	46.50	0
2021-05-19	46.50	46.50	43.00	46.50	0
2021-05-18	46.50	46.50	46.50	46.50	0
2021-05-17	46.50	46.50	46.50	46.50	25,000
2021-05-14	46.50	46.50	46.50	46.50	25,000
2021-05-13	46.50	46.50	46.50	46.50	0
2021-05-12	46.50	46.50	46.50	46.50	0
2021-05-11	46.50	46.50	46.50	46.50	15,766
2021-05-10	46.50	46.50	46.50	46.50	10,705
2021-05-07	46.50	46.50	46.50	46.50	17,146
2021-05-06	46.50	46.50	43.00	46.50	0
2021-05-05	46.50	46.50	46.50	46.50	7,399
2021-05-04	46.50	46.50	46.50	46.50	1,132
2021-04-30	46.50	46.50	46.50	46.50	0
2021-04-29	46.50	46.50	46.50	46.50	2,005
2021-04-28	46.50	46.50	46.50	46.50	15,365
2021-04-27	46.50	46.50	46.50	46.50	1,000
2021-04-26	46.50	46.50	46.50	46.50	2,024
2021-04-23	46.50	46.50	46.50	46.50	25,000
2021-04-22	46.50	46.50	46.50	46.50	1,020
2021-04-21	46.50	46.50	46.50	46.50	55,155
2021-04-20	46.50	46.50	46.50	46.50	0
2021-04-19	46.50	46.50	46.50	46.50	0
2021-04-16	46.50	46.50	46.50	46.50	0
2021-04-15	46.50	46.50	46.50	46.50	26,393
2021-04-14	46.50	46.50	46.50	46.50	7,102
2021-04-13	46.50	46.50	46.50	46.50	0
2021-04-12	46.50	46.50	46.50	46.50	20,406
2021-04-09	46.50	46.50	43.00	46.50	25,000
2021-04-08	46.50	46.50	46.50	46.50	15,095
2021-04-07	46.50	46.50	46.50	46.50	1,000
2021-04-06	46.50	46.50	46.50	46.50	3,677
2021-04-01	46.50	46.50	46.50	46.50	0
2021-03-31	46.50	46.50	46.50	46.50	0
2021-03-30	46.50	46.50	46.50	46.50	0
2021-03-29	47.50	47.50	46.50	46.50	45,641
2021-03-26	51.50	51.50	47.50	47.50	15,276
2021-03-25	51.50	51.50	51.50	51.50	0
2021-03-24	51.50	51.50	51.50	51.50	445
2021-03-23	51.50	51.50	51.50	51.50	0
2021-03-22	51.50	51.50	51.50	51.50	2,621
2021-03-19	51.50	51.50	51.50	51.50	500
2021-03-18	51.50	51.50	51.50	51.50	0
2021-03-17	51.50	51.50	51.50	51.50	2,375
2021-03-16	49.50	51.50	49.50	51.50	350
2021-03-15	49.50	49.50	49.50	49.50	0
2021-03-12	49.00	49.50	49.00	49.50	16,854
2021-03-11	49.00	49.00	49.00	49.00	0
2021-03-10	48.00	49.50	48.00	49.00	108,277
2021-03-09	48.00	48.00	48.00	48.00	8,512
2021-03-08	43.50	48.00	43.50	48.00	29,064
2021-03-05	43.50	43.50	43.50	43.50	191
2021-03-04	43.50	43.50	43.50	43.50	0
2021-03-03	43.50	43.50	43.50	43.50	2,000
2021-03-02	43.50	43.50	43.50	43.50	4,177
2021-03-01	43.50	43.50	43.50	43.50	4,625
2021-02-26	43.50	43.50	43.50	43.50	13,212
2021-02-25	43.50	43.50	43.50	43.50	23,750
2021-02-24	43.50	43.50	43.50	43.50	0
2021-02-23	43.50	43.50	43.50	43.50	82,113
2021-02-22	45.00	45.00	43.50	43.50	103,171
2021-02-19	45.00	45.00	45.00	45.00	17,793
2021-02-18	42.50	45.00	42.50	45.00	17,000
2021-02-17	40.50	42.50	40.50	42.50	46,813
2021-02-16	40.50	40.50	40.50	40.50	0
2021-02-15	40.50	40.50	40.50	40.50	1,151
2021-02-12	40.50	40.50	40.50	40.50	7,793
2021-02-11	39.00	40.50	39.00	40.50	7,268
2021-02-10	39.00	39.00	39.00	39.00	200
2021-02-09	39.00	39.00	39.00	39.00	0
2021-02-08	39.00	39.00	39.00	39.00	0
2021-02-05	39.00	39.00	39.00	39.00	10,000
2021-02-04	39.00	39.00	39.00	39.00	3,543
2021-02-03	42.00	42.00	39.00	39.00	91,663
2021-02-02	42.00	42.00	39.00	42.00	0
2021-02-01	42.00	42.00	42.00	42.00	20,000
2021-01-29	42.00	42.00	42.00	42.00	1,180
2021-01-28	42.00	42.00	42.00	42.00	3,509
2021-01-27	42.00	42.00	42.00	42.00	0
2021-01-26	42.00	42.00	42.00	42.00	5,154
2021-01-25	42.00	42.00	42.00	42.00	31,441
2021-01-22	44.50	44.50	42.00	42.00	96,902
2021-01-21	42.50	44.50	42.50	44.50	10,860
2021-01-20	42.50	42.50	42.50	42.50	6,463
2021-01-19	42.50	42.50	42.50	42.50	4,270
2021-01-18	42.50	42.50	42.50	42.50	46,000
2021-01-15	42.50	42.50	42.50	42.50	0
2021-01-14	42.50	42.50	42.50	42.50	0
2021-01-13	42.50	42.50	42.50	42.50	0
2021-01-12	42.50	42.50	42.50	42.50	0
2021-01-11	42.50	42.50	42.50	42.50	8,220
2021-01-08	42.50	42.50	42.50	42.50	5,000
2021-01-07	42.50	42.50	42.50	42.50	0
2021-01-06	42.50	42.50	42.50	42.50	0
2021-01-05	42.50	42.50	42.50	42.50	527
2021-01-04	42.50	42.50	42.50	42.50	5,000
2020-12-31	42.50	42.50	42.50	42.50	0
2020-12-30	42.50	42.50	42.50	42.50	0
2020-12-29	42.50	42.50	42.50	42.50	10,174
2020-12-24	42.50	42.50	42.50	42.50	0
2020-12-23	42.50	42.50	42.50	42.50	0
2020-12-22	43.00	43.00	42.50	42.50	3,390
2020-12-21	43.00	43.00	43.00	43.00	690
2020-12-18	43.50	43.50	43.00	43.00	7,500
2020-12-17	43.50	43.50	43.50	43.50	0
2020-12-16	43.50	43.50	43.50	43.50	0
2020-12-15	43.50	43.50	43.50	43.50	0
2020-12-14	43.50	43.50	43.50	43.50	0
2020-12-11	43.50	43.50	43.50	43.50	12,500
2020-12-10	43.50	43.50	43.50	43.50	0
2020-12-09	43.50	43.50	43.50	43.50	0
2020-12-08	43.50	43.50	43.50	43.50	705
2020-12-07	43.50	43.50	43.50	43.50	0
2020-12-04	43.50	43.50	43.50	43.50	2,205
2020-12-03	43.50	43.50	43.50	43.50	0
2020-12-02	44.00	44.00	43.50	43.50	10,000
2020-12-01	44.00	44.00	44.00	44.00	0
2020-11-30	44.00	44.00	44.00	44.00	9,000
2020-11-27	43.50	44.00	43.50	44.00	4,518
2020-11-26	43.50	43.50	43.50	43.50	0
2020-11-25	44.00	44.00	42.50	43.50	6,348
2020-11-24	42.50	44.00	42.50	44.00	11,548
2020-11-23	35.50	41.50	35.50	41.50	45,718
2020-11-20	35.50	35.50	35.50	35.50	607
2020-11-19	35.50	35.50	35.50	35.50	9,343
2020-11-18	35.50	35.50	35.50	35.50	0
2020-11-17	35.50	35.50	35.50	35.50	10,000
2020-11-16	35.50	35.50	35.50	35.50	750
2020-11-13	35.50	35.50	33.00	35.50	2,998
2020-11-12	35.50	35.50	35.50	35.50	0
2020-11-11	35.50	35.50	35.50	35.50	19,201
2020-11-10	35.50	35.50	35.50	35.50	53
2020-11-09	35.50	35.50	35.50	35.50	5,489
2020-11-06	35.50	35.50	35.50	35.50	0
2020-11-05	35.50	35.50	35.50	35.50	0
2020-11-04	35.50	35.50	35.50	35.50	4,712
2020-11-03	35.50	35.50	35.50	35.50	0
2020-11-02	35.50	35.50	35.50	35.50	13,951
2020-10-30	35.50	35.50	35.50	35.50	0
2020-10-29	35.50	35.50	35.50	35.50	0
2020-10-28	35.50	35.50	35.50	35.50	0
2020-10-27	37.50	37.50	35.50	35.50	34,090
2020-10-26	37.50	37.50	37.50	37.50	0
2020-10-23	37.50	37.50	37.50	37.50	2,726
2020-10-22	37.50	37.50	37.50	37.50	0
2020-10-21	37.50	37.50	37.50	37.50	0
2020-10-20	37.50	37.50	37.50	37.50	5,170
2020-10-16	37.50	37.50	37.50	37.50	0
2020-10-15	37.50	37.50	37.50	37.50	0
2020-10-14	37.50	37.50	37.50	37.50	0
2020-10-13	37.50	37.50	37.50	37.50	0
2020-10-12	37.50	37.50	37.50	37.50	0
2020-10-09	37.50	37.50	37.50	37.50	0
2020-10-08	37.50	37.50	37.50	37.50	0
2020-10-07	37.50	37.50	37.50	37.50	0
2020-10-06	37.50	37.50	37.50	37.50	0
2020-10-05	37.50	37.50	37.50	37.50	5,143
2020-10-02	37.50	37.50	37.50	37.50	0
2020-10-01	37.50	37.50	37.50	37.50	0
2020-09-30	37.50	37.50	37.50	37.50	0
2020-09-29	37.50	37.50	37.50	37.50	6,352
2020-09-28	37.50	37.50	37.50	37.50	0
2020-09-25	37.50	37.50	37.50	37.50	14
2020-09-24	37.50	37.50	37.50	37.50	0
2020-09-23	37.50	37.50	37.50	37.50	0
2020-09-22	37.50	37.50	37.50	37.50	14,143
2020-09-21	37.50	37.50	37.50	37.50	24,667
2020-09-18	37.50	37.50	37.50	37.50	0
2020-09-17	37.50	37.50	37.50	37.50	350
2020-09-16	37.50	37.50	37.50	37.50	6,061
2020-09-15	37.50	37.50	37.50	37.50	5,081
2020-09-14	37.50	37.50	37.50	37.50	0
2020-09-11	37.50	37.50	37.50	37.50	0
2020-09-10	37.50	37.50	37.50	37.50	0
2020-09-09	37.50	37.50	37.50	37.50	0
2020-09-08	38.50	38.50	37.50	37.50	24,441
2020-09-07	38.50	38.50	38.50	38.50	0
2020-09-04	38.50	38.50	38.50	38.50	14,073
2020-09-03	38.50	38.50	38.50	38.50	0
2020-09-02	38.50	38.50	38.50	38.50	12,000
2020-09-01	38.50	38.50	38.50	38.50	0
2020-08-28	38.50	38.50	38.50	38.50	10,000
2020-08-27	38.50	38.50	38.50	38.50	0
2020-08-26	38.50	38.50	38.50	38.50	875
2020-08-25	38.50	38.50	38.50	38.50	0
2020-08-24	38.50	38.50	38.50	38.50	0
2020-08-21	38.50	38.50	38.50	38.50	0
2020-08-20	39.00	39.00	38.50	38.50	4,439
2020-08-19	39.00	39.00	39.00	39.00	1,000
2020-08-18	39.00	39.00	39.00	39.00	0
2020-08-17	39.00	39.00	39.00	39.00	0
2020-08-14	38.50	39.00	38.50	39.00	0
2020-08-13	37.00	38.50	37.00	38.50	40,039
2020-08-12	37.00	37.00	37.00	37.00	4,167
2020-08-11	37.00	37.00	37.00	37.00	5,800
2020-08-10	37.00	37.00	37.00	37.00	48
2020-08-07	37.00	37.00	37.00	37.00	15,000
2020-08-06	37.00	37.00	37.00	37.00	0
2020-08-05	37.00	37.00	37.00	37.00	2,683
2020-08-04	37.00	37.00	37.00	37.00	9,487
2020-08-03	37.00	37.00	37.00	37.00	0
2020-07-31	37.00	37.00	37.00	37.00	0
2020-07-30	37.00	37.00	37.00	37.00	0
2020-07-29	37.00	37.00	37.00	37.00	0
2020-07-28	37.00	37.00	37.00	37.00	443
2020-07-27	37.00	37.00	37.00	37.00	0
2020-07-24	34.00	37.00	34.00	37.00	74,248
2020-07-23	34.00	34.00	34.00	34.00	96,000
2020-07-22	34.00	34.00	34.00	34.00	6,000
2020-07-21	34.50	34.50	34.00	34.00	30,797
2020-07-20	35.50	35.50	34.50	35.50	31,107
2020-07-17	36.00	36.00	35.50	35.50	32,000
2020-07-16	36.00	36.00	36.00	36.00	2,168
2020-07-15	36.00	36.00	36.00	36.00	0
2020-07-14	37.00	37.00	36.00	36.00	25,000
2020-07-13	38.00	38.00	37.00	37.00	20,393
2020-07-10	39.00	39.00	38.00	38.00	5,350
2020-07-09	39.00	39.00	39.00	39.00	0
2020-07-08	39.00	39.00	39.00	39.00	0
2020-07-07	39.00	39.00	39.00	39.00	0
2020-07-06	39.00	39.00	39.00	39.00	650
2020-07-03	39.00	39.00	39.00	39.00	7,500
2020-07-02	37.00	39.00	37.00	39.00	20,000
2020-07-01	39.00	39.00	37.00	37.00	24,565
2020-06-30	41.00	41.00	39.00	41.00	13,525
2020-06-29	41.00	41.00	41.00	41.00	410
2020-06-26	41.00	41.00	41.00	41.00	0
2020-06-25	41.00	41.00	41.00	41.00	0
2020-06-24	39.00	41.00	39.00	39.00	10,000
2020-06-23	39.00	39.00	39.00	39.00	0
2020-06-22	40.50	40.50	39.00	39.00	16,034
2020-06-19	40.50	40.50	40.50	40.50	0
2020-06-18	40.50	40.50	40.50	40.50	0
2020-06-17	39.00	40.50	39.00	41.50	14,929
2020-06-16	41.50	41.50	41.50	41.50	0
2020-06-15	41.50	41.50	41.50	41.50	0
2020-06-12	41.50	41.50	41.50	41.50	0
2020-06-11	44.50	44.50	41.50	41.50	15,000
2020-06-10	44.50	44.50	44.50	44.50	535
2020-06-09	44.50	44.50	44.50	44.50	5,000
2020-06-08	44.50	44.50	44.50	44.50	703
2020-06-05	43.50	44.50	43.50	44.50	10,515
2020-06-04	43.50	43.50	43.50	43.50	662
2020-06-03	41.00	43.50	41.00	43.50	16,443
2020-06-02	41.00	41.00	41.00	41.00	0
2020-06-01	41.00	41.00	41.00	41.00	1,000
2020-05-29	41.00	41.00	41.00	41.00	236
2020-05-28	41.00	41.00	41.00	41.00	0
2020-05-27	41.00	41.00	41.00	41.00	0
2020-05-26	41.00	41.00	41.00	41.00	2,950
2020-05-22	41.00	41.00	41.00	41.00	0
2020-05-21	41.00	41.00	41.00	41.00	1,284
2020-05-20	42.50	42.50	41.00	41.00	3,000
2020-05-19	42.50	42.50	42.50	42.50	0
2020-05-18	43.50	43.50	42.50	42.50	11,850
2020-05-15	43.50	43.50	43.50	43.50	0
2020-05-14	44.00	44.00	44.00	44.00	0
2020-05-13	44.00	44.00	44.00	44.00	40
2020-05-12	44.00	44.00	44.00	44.00	1,180
2020-05-11	44.00	44.00	44.00	44.00	0
2020-05-07	45.50	45.50	44.00	44.00	10,275
2020-05-06	45.50	45.50	45.50	45.50	0
2020-05-05	45.50	45.50	45.50	45.50	6,341
2020-05-04	45.50	45.50	45.50	45.50	0
2020-05-01	46.50	46.50	45.50	45.50	1,736
2020-04-30	48.00	48.00	46.50	48.00	11,248
2020-04-29	46.50	48.00	46.50	48.00	11,113
2020-04-28	42.50	45.50	42.50	42.50	40,025
2020-04-27	42.50	42.50	42.50	42.50	4,394
2020-04-24	43.00	43.00	42.50	42.50	3,000
2020-04-23	43.00	43.00	43.00	43.00	0
2020-04-22	43.00	43.00	43.00	43.00	1,446
2020-04-21	43.00	43.00	43.00	43.00	0
2020-04-20	44.00	44.00	43.00	43.00	5,000
2020-04-17	44.00	44.00	44.00	44.00	1,799
2020-04-16	44.00	44.00	44.00	44.00	6,341
2020-04-15	45.00	45.00	44.00	44.00	3,750
2020-04-14	45.00	45.00	45.00	45.00	7,500
2020-04-09	44.50	45.00	44.50	45.00	0
2020-04-08	42.50	43.50	42.50	43.50	5,444
2020-04-07	39.00	42.50	39.00	39.00	34,211
2020-04-06	39.00	39.00	39.00	39.00	0
2020-04-03	39.00	39.00	39.00	39.00	0
2020-04-03	39.00	39.00	39.00	39.00	0
2020-04-02	40.00	39.00	39.00	39.00	22,592
2020-04-02	40.00	40.00	39.00	40.00	22,592
2020-04-01	41.00	40.00	40.00	40.00	51,344
2020-04-01	41.00	41.00	41.00	41.00	46,344
2020-03-31	43.50	43.50	41.00	43.50	15,750
2020-03-30	47.50	47.50	44.50	47.50	17,481
2020-03-27	47.50	47.50	47.50	47.50	0
2020-03-26	47.50	47.50	47.50	47.50	0
2020-03-25	47.50	47.50	47.50	47.50	5,000
2020-03-24	47.50	47.50	47.50	47.50	0
2020-03-23	47.50	47.50	47.50	48.50	0
2020-03-20	49.00	49.00	49.00	49.00	0
2020-03-19	49.00	49.00	49.00	49.00	0
2020-03-18	49.00	49.00	49.00	50.00	8,000
2020-03-17	53.00	53.00	50.50	53.00	10,000
2020-03-16	58.50	58.50	53.50	58.50	24,539
2020-03-13	58.50	58.50	58.50	58.50	0
2020-03-12	58.50	58.50	58.50	59.50	0
2020-03-11	59.50	59.50	59.50	59.50	15,202
2020-03-10	57.50	59.50	57.50	57.50	8,798
2020-03-09	59.00	59.00	57.50	61.00	5,698
2020-03-06	61.50	61.50	61.00	61.00	19,095
2020-03-05	66.50	66.50	62.00	66.50	42,824
2020-03-04	66.50	66.50	66.50	66.50	20,200
2020-03-03	66.50	66.50	66.50	66.50	6,672
2020-03-02	64.50	64.50	64.50	64.50	40,194
2020-02-28	61.00	64.50	61.00	66.50	4,416
2020-02-27	65.00	66.50	65.00	65.00	11,015
2020-02-26	69.50	69.50	64.00	69.50	51,763
2020-02-25	72.50	74.50	70.50	72.50	37,571
2020-02-24	75.50	75.50	70.00	75.50	82,645
2020-02-21	74.50	75.50	74.50	75.50	116,690
2020-02-20	72.50	74.50	72.50	74.50	29,930
2020-02-19	72.50	72.50	72.50	72.50	4,712
2020-02-18	70.50	72.50	70.50	72.50	12,009
2020-02-17	70.50	70.50	70.50	70.50	8,239
2020-02-14	72.50	72.50	70.50	70.50	28,580
2020-02-13	72.50	72.50	72.50	72.50	0
2020-02-12	67.50	72.50	67.50	72.50	73,153
2020-02-11	65.50	67.50	65.50	67.50	13,812
2020-02-10	65.50	65.50	65.50	65.50	0
2020-02-07	65.50	65.50	65.50	65.50	0
2020-02-06	65.50	65.50	65.50	65.50	2,000
2020-02-05	67.50	67.50	65.50	65.50	13,244
2020-02-04	67.50	67.50	67.50	67.50	0
2020-02-03	67.50	67.50	67.50	67.50	0
2020-01-31	68.50	68.50	67.50	68.50	29,700
2020-01-30	67.50	68.50	67.50	68.50	35,755
2020-01-29	67.50	67.50	67.50	67.50	10,513
2020-01-28	70.00	70.00	67.50	67.50	25,701
2020-01-27	69.50	70.00	69.50	70.00	12,730
2020-01-24	61.00	69.50	61.00	69.50	94,236
2020-01-23	61.00	61.00	61.00	61.00	3,000
2020-01-22	61.00	61.00	61.00	61.00	5,553
2020-01-21	61.00	61.00	61.00	61.00	11
2020-01-20	61.00	61.00	61.00	61.00	1,144
2020-01-17	61.00	61.00	61.00	61.00	2,517
2020-01-16	61.00	61.00	61.00	61.00	1,500
2020-01-15	60.00	61.00	60.00	61.00	6,141
2020-01-14	59.50	60.00	59.50	60.00	3,880
2020-01-13	57.50	59.50	57.50	59.50	8,000
2020-01-10	57.50	57.50	57.50	57.50	0
2020-01-09	57.50	57.50	57.50	57.50	4,000
2020-01-08	57.50	57.50	57.50	57.50	0
2020-01-07	57.50	57.50	57.50	57.50	2,900
2020-01-06	60.00	60.00	57.50	57.50	15,217
2020-01-03	60.00	60.00	60.00	60.00	15,866
2020-01-02	60.00	60.00	60.00	60.00	29,000
2019-12-31	60.00	60.00	60.00	60.00	12,621
2019-12-30	54.50	60.00	54.50	60.00	86,723
2019-12-27	54.50	54.50	54.50	54.50	5,000
2019-12-24	54.50	54.50	54.50	54.50	0
2019-12-23	54.50	54.50	54.50	54.50	0
2019-12-20	54.50	54.50	54.50	54.50	0
2019-12-19	54.50	54.50	54.50	54.50	0
2019-12-18	54.50	54.50	54.50	54.50	0
2019-12-17	54.50	54.50	54.50	54.50	0
2019-12-16	54.50	54.50	54.50	54.50	326
2019-12-13	52.50	54.50	52.50	54.50	15,250
2019-12-12	52.50	52.50	52.50	52.50	858
2019-12-11	52.50	52.50	52.50	52.50	2,000
2019-12-10	52.50	52.50	52.50	52.50	0
2019-12-09	52.50	52.50	52.50	52.50	3,036
2019-12-06	52.50	52.50	52.50	52.50	0
2019-12-05	52.50	52.50	52.50	52.50	0
2019-12-04	52.50	52.50	52.50	52.50	4,000
2019-12-03	52.50	52.50	52.50	52.50	409
2019-12-02	52.50	52.50	52.50	52.50	4,565
2019-11-29	52.50	52.50	52.50	52.50	343
2019-11-28	52.50	52.50	52.50	52.50	0
2019-11-27	52.50	52.50	52.50	52.50	0
2019-11-26	52.50	52.50	52.50	52.50	0
2019-11-25	52.50	52.50	52.50	52.50	10,799
2019-11-22	52.50	52.50	52.50	52.50	19,981
2019-11-21	52.50	52.50	52.50	52.50	4,000
2019-11-20	52.50	52.50	52.50	52.50	0
2019-11-19	52.50	52.50	52.50	52.50	425
2019-11-18	52.50	52.50	52.50	52.50	0
2019-11-15	52.50	52.50	52.50	52.50	0
2019-11-14	52.50	52.50	52.50	52.50	1,246
2019-11-13	54.50	54.50	52.50	52.50	9,500
2019-11-12	54.50	54.50	54.50	54.50	0
2019-11-11	52.50	52.50	52.50	52.50	0
2019-11-08	52.50	52.50	52.50	52.50	0
2019-11-07	52.50	52.50	52.50	52.50	3,500
2019-11-06	54.50	54.50	54.50	54.50	3,435
2019-11-05	54.50	54.50	52.00	54.50	425
2019-11-04	53.50	54.50	53.50	54.50	1,844
2019-11-01	53.50	53.50	53.50	53.50	1,900
2019-10-31	52.50	53.50	52.50	53.50	7,796
2019-10-30	52.50	52.50	52.50	52.50	0
2019-10-29	52.50	52.50	52.50	52.50	5,000
2019-10-28	52.50	52.50	52.50	52.50	0
2019-10-25	52.50	52.50	52.50	52.50	0
2019-10-24	50.50	52.50	50.50	52.50	16,562
2019-10-23	50.50	50.50	50.50	50.50	1,500
2019-10-22	50.50	50.50	50.50	50.50	22,000
2019-10-21	50.50	50.50	50.50	50.50	7,500
2019-10-18	50.50	50.50	50.50	50.50	0
2019-10-17	50.50	50.50	50.50	50.50	0
2019-10-16	50.50	50.50	50.50	50.50	0
2019-10-15	50.50	50.50	50.50	50.50	0
2019-10-14	50.50	50.50	50.50	50.50	0
2019-10-11	50.50	50.50	50.50	50.50	0
2019-10-10	50.50	50.50	50.50	50.50	0
2019-10-09	50.50	50.50	50.50	50.50	0
2019-10-08	52.50	52.50	50.50	50.50	17,878
2019-10-07	52.50	52.50	52.50	52.50	2,400
2019-10-04	52.50	52.50	52.50	52.50	0
2019-10-03	52.50	52.50	52.50	52.50	1,937
2019-10-02	52.50	52.50	52.50	52.50	0
2019-10-01	52.50	52.50	52.50	52.50	0
2019-09-30	52.50	52.50	52.50	52.50	0
2019-09-27	52.50	52.50	52.50	52.50	0
2019-09-26	52.50	52.50	52.50	52.50	0
2019-09-25	52.50	52.50	52.50	52.50	453
2019-09-24	50.00	52.50	50.00	52.50	12,500
2019-09-23	50.00	50.00	50.00	50.00	37
2019-09-20	50.00	50.00	50.00	50.00	0
2019-09-19	50.00	50.00	50.00	50.00	0
2019-09-18	50.00	50.00	50.00	50.00	0
2019-09-17	50.00	50.00	50.00	50.00	1,896
2019-09-16	49.00	50.00	49.00	50.00	15,000
2019-09-13	50.00	50.00	49.00	49.00	65,004
2019-09-12	50.00	50.00	48.00	50.00	0
2019-09-11	50.00	50.00	50.00	50.00	0
2019-09-10	50.00	50.00	50.00	50.00	0
2019-09-09	50.00	50.00	50.00	50.00	0
2019-09-06	50.00	50.00	50.00	50.00	0
2019-09-05	50.00	50.00	50.00	50.00	4,633
2019-09-04	50.00	50.00	49.00	50.00	23,082
2019-09-03	50.00	50.00	50.00	50.00	0
2019-09-02	50.00	50.00	50.00	50.00	7,816
2019-08-30	50.00	50.00	50.00	50.00	62,081
2019-08-29	50.00	50.00	50.00	50.00	38,052
2019-08-28	53.50	53.50	50.00	50.00	27,375
2019-08-27	53.50	53.50	53.50	53.50	3,772
2019-08-23	53.50	53.50	53.50	53.50	0
2019-08-22	53.50	53.50	53.50	53.50	0
2019-08-21	53.50	53.50	53.50	53.50	0
2019-08-20	53.50	53.50	53.50	53.50	19,069
2019-08-19	53.50	53.50	53.50	53.50	0
2019-08-16	53.50	53.50	53.50	53.50	19,259
2019-08-15	53.50	53.50	53.50	53.50	0
2019-08-14	52.50	53.50	52.50	53.50	39,799
2019-08-13	52.50	52.50	52.50	52.50	33,162
2019-08-12	51.50	52.50	50.00	52.50	42,771
2019-08-09	51.50	51.50	51.50	51.50	0
2019-08-08	51.50	51.50	51.50	51.50	0
2019-08-07	51.50	51.50	51.50	51.50	41
2019-08-06	50.50	51.50	50.50	51.50	19,892
2019-08-05	54.00	54.00	50.50	50.50	76,634
2019-08-02	57.50	57.50	57.50	57.50	20,028
2019-08-01	57.50	57.50	57.50	57.50	7,631
2019-07-31	57.50	57.50	57.50	57.50	0
2019-07-30	57.50	57.50	57.50	57.50	0
2019-07-29	57.50	57.50	57.50	57.50	0
2019-07-26	57.50	57.50	57.50	57.50	2,191
2019-07-25	57.50	57.50	57.50	57.50	0
2019-07-24	59.00	59.00	57.50	57.50	20,000
2019-07-23	59.00	59.00	59.00	59.00	2,804
2019-07-22	59.00	59.00	59.00	59.00	0
2019-07-19	59.00	59.00	59.00	59.00	8,669
2019-07-18	59.00	59.00	59.00	59.00	0
2019-07-17	59.00	59.00	59.00	59.00	0
2019-07-16	59.00	59.00	59.00	59.00	0
2019-07-15	57.50	59.00	57.50	59.00	25,578
2019-07-12	57.50	57.50	57.50	57.50	28,139
2019-07-11	57.50	57.50	57.50	57.50	0
2019-07-10	57.50	57.50	56.00	57.50	58,649
2019-07-09	61.00	61.00	57.50	57.50	42,000
2019-07-08	61.00	61.00	61.00	61.00	6,000
2019-07-05	61.00	61.00	61.00	61.00	0
2019-07-04	61.00	61.00	61.00	61.00	0
2019-07-03	61.00	61.00	61.00	61.00	3,626
2019-07-02	61.00	61.00	61.00	61.00	3,155
2019-07-01	61.00	61.00	61.00	61.00	3,440
2019-06-28	58.50	61.00	58.50	61.00	5,000
2019-06-27	61.00	61.00	58.50	58.50	17,133
2019-06-26	61.00	61.00	61.00	61.00	0
2019-06-25	61.00	61.00	61.00	61.00	0
2019-06-24	61.00	61.00	61.00	61.00	5,000
2019-06-21	61.00	61.00	61.00	61.00	0
2019-06-20	62.50	62.50	61.00	61.00	10,000
2019-06-19	62.50	62.50	62.50	62.50	1,984
2019-06-18	60.00	62.50	60.00	62.50	16,000
2019-06-17	59.00	60.00	59.00	60.00	45,815
2019-06-14	60.50	60.50	59.00	59.00	12,891
2019-06-13	60.50	60.50	60.50	60.50	36
2019-06-12	62.00	62.00	60.50	60.50	12,849
2019-06-11	62.50	62.50	62.00	62.00	3,700
2019-06-10	62.50	62.50	62.50	62.50	13,019
2019-06-07	62.50	62.50	62.50	62.50	2,305
2019-06-06	62.50	62.50	62.50	62.50	0
2019-06-05	62.50	62.50	62.50	62.50	0
2019-06-04	62.50	62.50	62.50	62.50	0
2019-06-03	62.50	62.50	62.50	62.50	0
2019-05-31	62.50	62.50	62.50	62.50	0
2019-05-30	62.50	62.50	62.50	62.50	0
2019-05-29	62.50	62.50	62.50	62.50	0
2019-05-28	62.50	62.50	62.50	62.50	3,500
2019-05-24	62.50	62.50	62.50	62.50	3,650
2019-05-23	62.50	62.50	62.50	62.50	30,000
2019-05-22	62.50	62.50	62.50	62.50	20,000
2019-05-21	62.50	62.50	62.50	62.50	1,534
2019-05-20	61.50	62.50	61.50	62.50	17,763
2019-05-17	62.50	62.50	61.50	61.50	9,949
2019-05-16	64.50	64.50	61.50	62.50	32,421
2019-05-15	65.50	65.50	64.50	64.50	20,327
2019-05-14	65.50	65.50	65.50	65.50	0
2019-05-13	65.50	65.50	65.50	65.50	0
2019-05-10	67.00	67.00	65.50	65.50	8,850
2019-05-09	69.00	69.00	67.00	67.00	16,616
2019-05-08	71.00	71.00	69.00	69.00	32,501
2019-05-07	69.50	71.00	69.50	71.00	42,729
2019-05-03	67.00	69.50	67.00	69.50	19,461
2019-05-02	69.00	69.00	65.50	67.00	66,622
2019-05-01	65.50	69.00	65.50	69.00	31,115
2019-04-30	65.50	65.50	64.50	65.50	13,445
2019-04-29	62.50	65.50	62.50	65.50	33,184
2019-04-26	61.00	62.50	61.00	62.50	28,374
2019-04-25	61.00	61.00	61.00	61.00	18,579

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717