Albion Venture Share History

Albion Venture Share Price history. The following table shows end-of-day data AAVC historical share prices for Albion Venture, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	43.20	43.20	43.20	43.20	0
2024-04-25	43.20	43.20	43.20	43.20	0
2024-04-24	43.20	43.20	43.20	43.20	0
2024-04-23	43.20	43.20	43.20	43.20	1,760
2024-04-22	43.20	43.20	43.20	43.20	0
2024-04-19	43.20	43.20	43.20	43.20	0
2024-04-18	43.20	43.20	43.20	43.20	0
2024-04-17	43.20	43.20	43.20	43.20	0
2024-04-16	43.20	43.20	43.20	43.20	0
2024-04-15	43.20	43.20	43.20	43.20	6,273
2024-04-12	43.20	43.20	43.20	43.20	0
2024-04-11	43.20	43.20	43.20	43.20	0
2024-04-10	43.20	43.20	43.20	43.20	1,756
2024-04-09	43.20	43.20	43.20	43.20	8,694
2024-04-08	43.20	43.20	43.20	43.20	0
2024-04-05	43.20	43.20	43.20	43.20	0
2024-04-04	43.20	43.20	43.20	43.20	0
2024-04-03	43.20	43.20	43.20	43.20	0
2024-04-02	43.20	43.20	43.20	43.20	0
2024-04-01	43.20	43.20	43.20	43.20	0
2024-03-29	43.20	43.20	43.20	43.20	0
2024-03-28	43.20	43.20	43.20	43.20	0
2024-03-27	43.20	43.20	43.20	43.20	0
2024-03-26	43.20	43.20	43.20	43.20	390,106
2024-03-25	43.20	43.20	43.20	43.20	0
2024-03-22	43.20	43.20	43.20	43.20	0
2024-03-21	43.20	43.20	43.20	43.20	4,183
2024-03-20	43.20	43.20	43.20	43.20	0
2024-03-19	43.20	43.20	43.20	43.20	0
2024-03-18	43.20	43.20	43.20	43.20	34,782
2024-03-15	43.20	43.20	43.20	43.20	4,221
2024-03-14	43.20	43.20	43.20	43.20	8,612
2024-03-13	43.20	43.20	43.20	43.20	0
2024-03-12	43.20	43.20	43.20	43.20	0
2024-03-11	43.20	43.20	43.20	43.20	18,264
2024-03-08	43.20	43.20	43.20	43.20	0
2024-03-07	43.20	43.20	43.20	43.20	3,213
2024-03-06	43.20	43.20	43.20	43.20	6,906
2024-03-05	43.20	43.20	43.20	43.20	4,189
2024-03-04	43.20	43.20	43.20	43.20	18,198
2024-03-01	43.20	43.20	43.20	43.20	15,056
2024-02-29	43.20	43.20	43.20	43.20	0
2024-02-28	43.20	43.20	43.20	43.20	0
2024-02-27	44.00	44.00	43.00	43.20	0
2024-02-26	44.00	44.00	44.00	44.00	0
2024-02-23	44.00	44.00	44.00	44.00	0
2024-02-22	44.00	44.00	44.00	44.00	0
2024-02-21	44.00	44.00	44.00	44.00	0
2024-02-20	44.00	44.00	44.00	44.00	0
2024-02-19	44.00	44.00	44.00	44.00	0
2024-02-16	44.00	44.00	44.00	44.00	0
2024-02-15	44.00	44.00	44.00	44.00	0
2024-02-14	44.00	44.00	44.00	44.00	0
2024-02-13	44.00	44.00	44.00	44.00	0
2024-02-12	44.00	44.00	44.00	44.00	0
2024-02-09	44.00	44.00	44.00	44.00	0
2024-02-08	44.00	44.00	44.00	44.00	72,000
2024-02-07	44.00	44.00	44.00	44.00	318
2024-02-06	44.00	44.00	44.00	44.00	0
2024-02-05	44.00	44.00	44.00	44.00	0
2024-02-02	44.00	44.00	44.00	44.00	665
2024-02-01	44.00	44.00	44.00	44.00	0
2024-01-31	44.00	44.00	44.00	44.00	5,856
2024-01-30	44.00	44.00	44.00	44.00	0
2024-01-29	44.00	44.00	44.00	44.00	0
2024-01-26	44.00	44.00	44.00	44.00	0
2024-01-25	44.00	44.00	44.00	44.00	193,675
2024-01-24	44.00	44.00	44.00	44.00	0
2024-01-23	44.00	44.00	44.00	44.00	0
2024-01-22	44.00	44.00	44.00	44.00	0
2024-01-19	44.00	44.00	44.00	44.00	13,300
2024-01-18	44.00	44.00	44.00	44.00	0
2024-01-17	44.00	44.00	44.00	44.00	3,341
2024-01-16	44.00	44.00	44.00	44.00	0
2024-01-15	44.00	44.00	44.00	44.00	8,264
2024-01-12	44.00	44.00	44.00	44.00	553
2024-01-11	44.00	44.00	44.00	44.00	0
2024-01-10	44.00	44.00	44.00	44.00	0
2024-01-09	44.00	44.00	44.00	44.00	23,142
2024-01-08	44.00	44.00	44.00	44.00	3,540
2024-01-05	44.00	44.00	44.00	44.00	59,402
2024-01-04	44.00	44.00	44.00	44.00	0
2024-01-03	45.00	45.00	45.00	45.00	0
2024-01-02	45.00	45.00	45.00	45.00	0
2024-01-01	45.00	45.00	45.00	45.00	0
2023-12-29	45.00	45.00	45.00	45.00	0
2023-12-28	45.00	45.00	45.00	45.00	0
2023-12-27	45.00	45.00	45.00	45.00	0
2023-12-26	45.00	45.00	45.00	45.00	0
2023-12-25	45.00	45.00	45.00	45.00	0
2023-12-22	45.00	45.00	45.00	45.00	0
2023-12-21	45.00	45.00	45.00	45.00	0
2023-12-20	45.00	45.00	45.00	45.00	0
2023-12-19	45.00	45.00	45.00	45.00	458,175
2023-12-18	45.00	45.00	45.00	45.00	0
2023-12-15	45.00	45.00	45.00	45.00	0
2023-12-14	46.40	46.40	46.40	46.40	0
2023-12-13	46.40	46.40	46.40	46.40	0
2023-12-12	46.40	46.40	46.40	46.40	0
2023-12-11	46.40	46.40	46.40	46.40	0
2023-12-08	46.40	46.40	46.40	46.40	0
2023-12-07	46.40	46.40	46.40	46.40	0
2023-12-06	46.40	46.40	46.40	46.40	0
2023-12-05	46.40	46.40	46.40	46.40	0
2023-12-04	46.40	46.40	46.40	46.40	0
2023-12-01	46.40	46.40	46.40	46.40	0
2023-11-30	46.40	46.40	46.40	46.40	0
2023-11-29	46.40	46.40	46.40	46.40	2,314
2023-11-28	46.40	46.40	46.40	46.40	0
2023-11-27	46.40	46.40	46.40	46.40	0
2023-11-24	46.40	46.40	46.40	46.40	0
2023-11-23	46.40	46.40	46.40	46.40	0
2023-11-22	46.40	46.40	46.40	46.40	0
2023-11-21	46.80	46.80	46.40	46.40	7,920
2023-11-20	46.80	46.80	46.80	46.80	0
2023-11-17	46.80	46.80	46.80	46.80	0
2023-11-16	46.80	46.80	46.80	46.80	0
2023-11-15	46.80	46.80	46.80	46.80	0
2023-11-14	46.80	46.80	46.80	46.80	0
2023-11-13	46.80	46.80	46.80	46.80	0
2023-11-10	46.80	46.80	46.80	46.80	0
2023-11-09	46.80	46.80	46.80	46.80	0
2023-11-08	46.80	46.80	46.80	46.80	0
2023-11-07	46.80	46.80	46.80	46.80	0
2023-11-06	46.80	46.80	46.80	46.80	0
2023-11-03	46.80	46.80	46.80	46.80	0
2023-11-02	46.80	46.80	46.80	46.80	0
2023-11-01	46.80	46.80	46.80	46.80	0
2023-10-31	46.80	46.80	46.80	46.80	0
2023-10-30	46.80	46.80	46.80	46.80	0
2023-10-27	46.80	46.80	46.80	46.80	0
2023-10-26	46.80	46.80	46.80	46.80	0
2023-10-25	46.80	46.80	46.80	46.80	0
2023-10-24	46.80	46.80	46.80	46.80	0
2023-10-23	46.80	46.80	46.80	46.80	0
2023-10-20	46.80	46.80	46.80	46.80	0
2023-10-19	46.80	46.80	46.80	46.80	0
2023-10-18	46.80	46.80	46.80	46.80	0
2023-10-17	46.80	46.80	46.80	46.80	0
2023-10-16	46.80	46.80	46.80	46.80	0
2023-10-13	46.80	46.80	46.80	46.80	0
2023-10-12	46.80	46.80	46.80	46.80	0
2023-10-11	46.80	46.80	46.80	46.80	0
2023-10-10	46.80	46.80	46.80	46.80	0
2023-10-09	46.80	46.80	46.80	46.80	0
2023-10-06	46.80	46.80	46.80	46.80	0
2023-10-05	46.80	46.80	46.80	46.80	0
2023-10-04	46.80	46.80	46.80	46.80	0
2023-10-03	46.80	46.80	46.80	46.80	0
2023-10-02	46.80	46.80	46.80	46.80	0
2023-09-29	46.80	46.80	46.80	46.80	0
2023-09-28	46.80	46.80	46.80	46.80	0
2023-09-27	46.80	46.80	46.80	46.80	0
2023-09-26	46.80	47.60	46.80	46.80	442,530
2023-09-25	46.80	46.80	46.80	46.80	0
2023-09-22	46.80	46.80	46.80	46.80	0
2023-09-21	46.80	46.80	46.80	46.80	0
2023-09-20	46.80	46.80	46.80	46.80	0
2023-09-19	46.80	46.80	46.80	46.80	0
2023-09-18	46.80	46.80	46.80	46.80	0
2023-09-15	46.80	46.80	46.80	46.80	0
2023-09-14	46.80	46.80	46.80	46.80	0
2023-09-13	46.80	46.80	46.80	46.80	2,779
2023-09-12	46.80	46.80	46.80	46.80	0
2023-09-11	46.80	46.80	46.80	46.80	10,000
2023-09-08	46.80	46.80	46.80	46.80	44,663
2023-09-07	47.20	47.20	46.80	46.80	0
2023-09-06	47.20	47.20	47.20	47.20	0
2023-09-05	47.20	47.20	47.20	47.20	0
2023-09-04	47.20	47.20	47.20	47.20	0
2023-09-01	47.20	47.20	47.20	47.20	0
2023-08-31	47.20	47.20	47.20	47.20	1
2023-08-30	47.20	47.20	47.20	47.20	0
2023-08-29	47.20	47.20	47.20	47.20	0
2023-08-28	47.20	47.20	47.20	47.20	0
2023-08-25	47.20	47.20	47.20	47.20	0
2023-08-24	47.20	47.20	47.20	47.20	0
2023-08-23	47.20	47.20	47.20	47.20	0
2023-08-22	47.20	47.20	47.20	47.20	0
2023-08-21	47.20	47.20	47.20	47.20	0
2023-08-18	47.20	47.20	47.20	47.20	0
2023-08-17	47.20	47.20	47.20	47.20	0
2023-08-16	47.20	47.20	47.20	47.20	0
2023-08-15	47.20	47.20	47.20	47.20	0
2023-08-14	47.20	47.20	47.20	47.20	406
2023-08-11	47.20	47.20	47.20	47.20	0
2023-08-10	47.20	47.20	47.20	47.20	0
2023-08-09	47.20	47.20	47.20	47.20	0
2023-08-08	47.20	47.20	47.20	47.20	0
2023-08-07	47.20	47.20	47.20	47.20	0
2023-08-04	47.20	47.20	47.20	47.20	0
2023-08-03	47.20	47.20	47.20	47.20	0
2023-08-02	47.20	47.20	47.20	47.20	744
2023-08-01	47.20	47.20	47.20	47.20	194
2023-07-31	47.20	47.20	47.20	47.20	779
2023-07-28	47.20	47.20	47.20	47.20	0
2023-07-27	47.20	47.20	47.20	47.20	2,880
2023-07-26	47.20	47.20	47.20	47.20	0
2023-07-25	47.20	47.20	47.20	47.20	0
2023-07-24	47.20	47.20	47.20	47.20	204
2023-07-21	47.20	47.20	47.20	47.20	0
2023-07-20	47.20	47.20	47.20	47.20	0
2023-07-19	47.20	47.20	47.20	47.20	0
2023-07-18	47.20	47.20	47.20	47.20	0
2023-07-17	47.20	47.20	47.20	47.20	0
2023-07-14	47.20	47.20	47.20	47.20	0
2023-07-13	47.20	47.20	47.20	47.20	0
2023-07-12	47.20	47.20	47.20	47.20	0
2023-07-11	47.20	47.20	47.20	47.20	509,885
2023-07-10	47.20	47.20	47.20	47.20	0
2023-07-07	47.20	47.20	47.20	47.20	0
2023-07-06	47.20	47.20	47.20	47.20	0
2023-07-05	47.60	47.60	47.60	47.60	0
2023-07-04	47.60	47.60	47.60	47.60	6,887
2023-07-03	47.60	47.60	47.60	47.60	0
2023-06-30	47.60	47.60	47.60	47.60	0
2023-06-29	47.60	47.60	47.60	47.60	0
2023-06-28	47.60	47.60	47.60	47.60	0
2023-06-27	47.60	47.60	47.60	47.60	0
2023-06-26	47.60	47.60	47.60	47.60	0
2023-06-23	47.60	47.60	47.60	47.60	0
2023-06-22	47.60	47.60	47.60	47.60	202
2023-06-21	47.60	47.60	47.60	47.60	0
2023-06-20	47.60	47.60	47.60	47.60	0
2023-06-19	47.60	47.60	47.60	47.60	0
2023-06-16	47.60	47.60	47.60	47.60	0
2023-06-15	47.60	47.60	47.60	47.60	1,000
2023-06-14	47.60	47.60	47.60	47.60	0
2023-06-13	47.60	47.60	47.60	47.60	0
2023-06-12	47.60	47.60	47.60	47.60	0
2023-06-09	47.60	47.60	47.60	47.60	0
2023-06-08	47.60	47.60	47.60	47.60	0
2023-06-07	47.60	47.60	47.60	47.60	1,100
2023-06-06	47.60	47.60	47.60	47.60	0
2023-06-05	47.60	47.60	47.60	47.60	0
2023-06-02	47.60	47.60	47.60	47.60	0
2023-06-01	47.60	47.60	47.60	47.60	0
2023-05-31	47.60	47.60	47.60	47.60	0
2023-05-30	47.60	47.60	47.60	47.60	25,453
2023-05-29	47.60	47.60	47.60	47.60	0
2023-05-26	47.60	47.60	47.60	47.60	0
2023-05-25	47.60	47.60	47.60	47.60	0
2023-05-24	47.60	47.60	47.60	47.60	3,960
2023-05-23	47.60	47.60	47.60	47.60	0
2023-05-22	47.60	48.40	47.60	47.60	2
2023-05-19	47.60	47.60	47.60	47.60	25,000
2023-05-18	47.60	47.60	47.60	47.60	0
2023-05-17	47.60	47.60	47.60	47.60	0
2023-05-16	47.60	47.60	47.60	47.60	0
2023-05-15	47.60	47.60	47.60	47.60	0
2023-05-12	47.60	47.60	47.60	47.60	8,514
2023-05-11	47.60	47.60	47.60	47.60	20,453
2023-05-10	47.60	47.60	47.60	47.60	0
2023-05-09	47.60	47.60	47.60	47.60	612
2023-05-08	47.60	47.60	47.60	47.60	0
2023-05-05	47.60	47.60	47.60	47.60	0
2023-05-04	47.60	47.60	47.60	47.60	0
2023-05-03	47.60	47.60	47.60	47.60	0
2023-05-02	47.60	47.60	47.60	47.60	0
2023-05-01	47.60	47.60	47.60	47.60	0
2023-04-28	47.60	47.60	47.60	47.60	0
2023-04-27	47.60	47.60	47.60	47.60	0
2023-04-26	47.60	47.60	47.60	47.60	0
2023-04-25	47.60	47.60	47.60	47.60	0
2023-04-24	47.60	47.60	47.60	47.60	0
2023-04-21	47.60	47.60	47.60	47.60	0
2023-04-20	47.60	47.60	47.60	47.60	0
2023-04-19	47.60	47.60	47.60	47.60	0
2023-04-18	47.60	47.60	47.60	47.60	0
2023-04-17	47.60	47.60	47.60	47.60	0
2023-04-14	47.60	47.60	47.60	47.60	0
2023-04-13	47.60	47.60	47.60	47.60	0
2023-04-12	47.60	47.60	47.60	47.60	0
2023-04-11	47.60	47.60	47.60	47.60	0
2023-04-10	47.60	47.60	47.60	47.60	0
2023-04-07	47.60	47.60	47.60	47.60	0
2023-04-06	47.60	47.60	47.60	47.60	0
2023-04-05	47.60	47.60	47.60	47.60	0
2023-04-04	47.60	47.60	47.60	47.60	0
2023-04-03	47.60	47.60	47.60	47.60	0
2023-03-31	47.60	47.60	47.60	47.60	0
2023-03-30	47.60	47.60	47.60	47.60	0
2023-03-29	47.60	47.60	47.60	47.60	196,919
2023-03-28	47.60	47.60	47.60	47.60	10,269
2023-03-27	47.60	47.60	47.60	47.60	15,283
2023-03-24	47.60	47.60	47.60	47.60	0
2023-03-23	47.60	47.60	47.60	47.60	24,792
2023-03-22	47.60	47.60	47.60	47.60	0
2023-03-21	47.60	47.60	47.60	47.60	0
2023-03-20	47.60	47.60	47.60	47.60	0
2023-03-17	47.60	47.60	47.60	47.60	0
2023-03-16	47.60	47.60	47.60	47.60	0
2023-03-15	47.60	47.60	47.60	47.60	907
2023-03-14	47.60	47.60	47.60	47.60	0
2023-03-13	47.60	47.60	47.60	47.60	0
2023-03-10	47.60	47.60	47.60	47.60	0
2023-03-09	47.60	47.60	47.60	47.60	11,509
2023-03-08	47.60	47.60	47.60	47.60	0
2023-03-07	47.60	47.60	47.60	47.60	6,131
2023-03-06	47.60	47.60	47.60	47.60	0
2023-03-03	47.60	47.60	47.60	47.60	0
2023-03-02	47.60	47.60	47.60	47.60	0
2023-03-01	47.60	47.60	47.60	47.60	4,700
2023-02-28	47.60	47.60	47.60	47.60	2,805
2023-02-27	47.60	47.60	47.60	47.60	0
2023-02-24	47.60	47.60	47.60	47.60	0
2023-02-23	49.00	48.00	48.00	48.00	464
2023-02-22	49.00	49.00	49.00	49.00	10,561
2023-02-21	49.00	49.00	49.00	49.00	0
2023-02-20	49.00	49.00	49.00	49.00	4,172
2023-02-17	49.00	49.00	49.00	49.00	0
2023-02-16	49.00	49.00	49.00	49.00	0
2023-02-15	49.00	49.00	49.00	49.00	0
2023-02-14	49.00	49.00	49.00	49.00	9,543
2023-02-13	49.00	49.00	49.00	49.00	0
2023-02-10	49.00	49.00	49.00	49.00	0
2023-02-09	49.00	49.00	49.00	49.00	0
2023-02-08	49.00	49.00	49.00	49.00	5,109
2023-02-07	49.00	49.00	49.00	49.00	0
2023-02-06	49.00	49.00	49.00	49.00	0
2023-02-03	49.00	49.00	49.00	49.00	158,522
2023-02-02	49.00	49.00	49.00	49.00	727
2023-02-01	49.00	49.00	49.00	49.00	10,038
2023-01-31	48.60	49.00	48.60	49.00	822
2023-01-30	48.60	48.60	48.60	48.60	511
2023-01-27	48.60	48.60	48.60	48.60	0
2023-01-26	48.60	48.60	48.60	48.60	0
2023-01-25	48.60	48.60	48.60	48.60	0
2023-01-24	48.60	48.60	48.60	48.60	1,381
2023-01-23	48.60	48.60	48.60	48.60	0
2023-01-20	48.60	48.60	48.60	48.60	8,801
2023-01-19	48.60	48.60	48.60	48.60	8,705
2023-01-18	48.60	48.60	48.60	48.60	0
2023-01-17	48.60	48.60	48.60	48.60	9,350
2023-01-16	48.50	48.60	48.50	48.60	50,692
2023-01-13	48.50	48.50	48.50	48.50	6,435
2023-01-12	48.50	48.50	48.50	48.50	10,207
2023-01-11	48.50	48.50	48.50	48.50	1,637
2023-01-10	48.50	48.50	48.50	48.50	20,201
2023-01-09	48.50	48.50	48.50	48.50	5,931
2023-01-06	48.50	48.50	48.50	48.50	0
2023-01-05	48.50	48.50	48.50	48.50	6,072
2023-01-04	50.00	50.00	50.00	50.00	6,887
2023-01-03	50.00	50.00	50.00	50.00	8,333
2023-01-02	50.00	50.00	50.00	50.00	0
2022-12-30	50.00	50.00	50.00	50.00	0
2022-12-29	50.00	49.00	49.00	49.00	2,500
2022-12-28	50.00	50.00	50.00	50.00	7,123
2022-12-27	50.00	50.00	50.00	50.00	0
2022-12-26	50.00	50.00	50.00	50.00	0
2022-12-23	50.00	50.00	50.00	50.00	0
2022-12-22	50.00	50.00	50.00	50.00	25,000
2022-12-21	50.00	50.00	50.00	50.00	0
2022-12-20	50.00	50.00	50.00	50.00	0
2022-12-19	50.00	50.00	50.00	50.00	322,837
2022-12-16	50.00	50.00	50.00	50.00	70,156
2022-12-15	50.00	50.00	50.00	50.00	0
2022-12-14	50.00	50.00	50.00	50.00	0
2022-12-13	50.00	50.00	50.00	50.00	0
2022-12-12	50.00	50.00	50.00	50.00	0
2022-12-09	50.00	50.00	50.00	50.00	16,556
2022-12-08	50.00	50.00	50.00	50.00	0
2022-12-07	50.00	50.00	50.00	50.00	0
2022-12-06	50.00	50.00	50.00	50.00	0
2022-12-05	50.00	50.00	50.00	50.00	0
2022-12-02	50.00	50.00	50.00	50.00	0
2022-12-01	50.00	50.00	50.00	50.00	0
2022-11-30	50.00	50.00	50.00	50.00	0
2022-11-29	50.00	50.00	50.00	50.00	0
2022-11-28	49.10	50.00	49.10	50.00	0
2022-11-25	49.10	49.10	49.10	49.10	0
2022-11-24	49.10	49.10	49.10	49.10	0
2022-11-23	49.10	49.10	49.10	49.10	0
2022-11-22	49.10	49.10	49.10	49.10	0
2022-11-21	49.10	49.10	49.10	49.10	6,541
2022-11-18	49.10	49.10	49.10	49.10	157
2022-11-17	49.10	49.10	49.10	49.10	0
2022-11-16	49.10	49.10	49.10	49.10	0
2022-11-15	49.10	49.10	49.10	49.10	0
2022-11-14	49.10	49.10	49.10	49.10	0
2022-11-11	49.10	49.10	49.10	49.10	0
2022-11-10	49.10	49.10	49.10	49.10	0
2022-11-09	49.10	49.10	49.10	49.10	0
2022-11-08	49.10	49.10	49.10	49.10	0
2022-11-07	49.10	49.10	49.10	49.10	41,881
2022-11-04	49.10	49.10	49.10	49.10	0
2022-11-03	49.10	49.10	49.10	49.10	0
2022-11-02	49.10	49.10	49.10	49.10	0
2022-11-01	49.10	49.10	49.10	49.10	0
2022-10-31	49.10	49.10	49.10	49.10	0
2022-10-28	49.10	49.10	49.10	49.10	0
2022-10-27	49.10	49.10	49.10	49.10	0
2022-10-26	49.10	49.10	49.10	49.10	0
2022-10-25	49.10	49.10	49.10	49.10	0
2022-10-24	49.10	49.10	49.10	49.10	0
2022-10-21	49.10	49.10	49.10	49.10	0
2022-10-20	49.10	49.10	49.10	49.10	0
2022-10-19	49.10	49.10	49.10	49.10	1,377
2022-10-18	49.10	49.10	49.10	49.10	679
2022-10-17	49.10	49.10	49.10	49.10	0
2022-10-14	49.10	49.10	49.10	49.10	0
2022-10-13	49.10	49.10	49.10	49.10	0
2022-10-12	49.10	49.10	49.10	49.10	0
2022-10-11	49.10	49.10	49.10	49.10	0
2022-10-10	49.10	49.10	49.10	49.10	0
2022-10-07	49.10	49.10	49.10	49.10	0
2022-10-06	49.10	49.10	49.10	49.10	0
2022-10-05	49.10	49.10	49.10	49.10	0
2022-10-04	49.10	49.10	49.10	49.10	0
2022-10-03	49.10	49.10	49.10	49.10	0
2022-09-30	49.10	49.10	49.10	49.10	0
2022-09-29	49.10	49.10	49.10	49.10	187,682
2022-09-28	49.10	49.10	49.10	49.10	0
2022-09-27	49.10	49.10	49.10	49.10	0
2022-09-26	49.10	49.10	49.10	49.10	0
2022-09-23	49.10	49.10	49.10	49.10	0
2022-09-22	49.10	49.10	49.10	49.10	0
2022-09-21	49.10	49.10	49.10	49.10	0
2022-09-20	49.10	49.10	49.10	49.10	0
2022-09-19	49.10	49.10	49.10	49.10	0
2022-09-16	49.10	49.10	49.10	49.10	3,964
2022-09-15	49.10	49.10	49.10	49.10	0
2022-09-14	49.10	49.10	49.10	49.10	0
2022-09-13	49.10	49.10	49.10	49.10	10,906
2022-09-12	49.10	49.10	49.10	49.10	0
2022-09-09	49.10	49.10	49.10	49.10	4,192
2022-09-08	49.10	49.10	49.10	49.10	0
2022-09-07	49.10	49.10	49.10	49.10	0
2022-09-06	49.10	49.10	49.10	49.10	8,415
2022-09-05	49.10	49.10	49.10	49.10	0
2022-09-02	49.10	49.10	49.10	49.10	40,000
2022-09-01	49.10	49.10	49.10	49.10	0
2022-08-31	49.10	49.10	49.10	49.10	0
2022-08-30	49.10	49.10	49.10	49.10	10,000
2022-08-29	49.10	49.10	49.10	49.10	0
2022-08-26	49.10	49.10	49.10	49.10	0
2022-08-25	49.55	49.55	49.10	49.10	5,148
2022-08-24	49.55	49.55	49.55	49.55	0
2022-08-23	49.55	49.55	49.55	49.55	209,468
2022-08-22	49.55	49.55	49.55	49.55	0
2022-08-19	49.55	49.55	49.55	49.55	0
2022-08-18	49.55	49.55	49.55	49.55	42,288
2022-08-17	49.55	49.55	49.55	49.55	0
2022-08-16	49.55	49.55	49.55	49.55	0
2022-08-15	49.55	49.55	49.55	49.55	2,899
2022-08-12	49.55	49.55	49.55	49.55	0
2022-08-11	49.55	49.55	49.55	49.55	0
2022-08-10	49.55	49.55	49.55	49.55	0
2022-08-09	49.55	49.55	49.55	49.55	0
2022-08-08	49.55	49.55	49.55	49.55	0
2022-08-05	49.55	49.55	49.55	49.55	0
2022-08-04	49.55	49.55	49.55	49.55	0
2022-08-03	49.55	49.55	49.55	49.55	0
2022-08-02	49.55	49.55	49.55	49.55	613
2022-08-01	49.55	49.55	49.55	49.55	5,843
2022-07-29	49.55	49.55	49.55	49.55	7,160
2022-07-28	49.55	49.55	49.55	49.55	3,000
2022-07-27	49.55	49.55	49.55	49.55	0
2022-07-26	49.55	49.55	49.55	49.55	0
2022-07-25	49.55	49.55	49.55	49.55	18,344
2022-07-22	49.55	49.55	49.55	49.55	0
2022-07-21	49.55	49.55	49.55	49.55	0
2022-07-20	49.55	49.55	49.55	49.55	1,353
2022-07-19	49.55	49.55	49.55	49.55	0
2022-07-18	49.55	49.55	49.55	49.55	15,400
2022-07-15	49.55	49.55	49.55	49.55	0
2022-07-14	49.55	49.55	49.55	49.55	430,598
2022-07-13	49.55	49.55	49.55	49.55	8,314
2022-07-12	49.55	49.55	49.55	49.55	0
2022-07-11	48.90	48.90	48.90	48.90	0
2022-07-08	48.90	48.90	48.90	48.90	0
2022-07-07	48.90	48.90	48.90	48.90	0
2022-07-06	50.45	50.45	49.40	50.45	0
2022-07-05	50.45	50.45	50.45	50.45	0
2022-07-04	50.45	50.45	50.45	50.45	0
2022-07-01	50.45	50.45	50.45	50.45	0
2022-06-30	50.45	50.45	50.45	50.45	86,193
2022-06-29	48.60	48.60	48.60	48.60	0
2022-06-28	48.60	48.60	48.60	48.60	8,552
2022-06-27	48.60	48.60	48.60	48.60	0
2022-06-24	48.60	48.60	48.60	48.60	0
2022-06-23	48.60	48.60	48.60	48.60	55,500
2022-06-22	48.60	48.60	48.60	48.60	8,119
2022-06-21	48.60	48.60	48.60	48.60	0
2022-06-20	48.60	48.60	48.60	48.60	0
2022-06-17	48.60	48.60	48.60	48.60	10,000
2022-06-16	48.60	48.60	48.60	48.60	6,312
2022-06-15	48.60	48.60	48.60	48.60	0
2022-06-14	48.60	48.60	48.60	48.60	79,500
2022-06-13	48.60	48.60	48.60	48.60	0
2022-06-10	48.60	48.60	48.60	48.60	0
2022-06-09	48.60	48.60	48.60	48.60	700
2022-06-08	48.60	48.60	48.60	48.60	13,280
2022-06-07	48.60	48.60	48.60	48.60	828
2022-06-06	48.60	48.60	48.60	48.60	6,827
2022-06-03	48.60	48.60	48.60	48.60	0
2022-06-02	48.60	48.60	48.60	48.60	0
2022-06-01	48.60	48.60	48.60	48.60	13,201
2022-05-31	48.60	48.60	48.60	48.60	0
2022-05-30	48.60	48.60	48.60	48.60	0
2022-05-27	48.60	48.60	48.60	48.60	0
2022-05-26	48.60	48.60	48.60	48.60	5,976
2022-05-25	48.60	48.60	48.60	48.60	0
2022-05-24	48.60	48.60	48.60	48.60	11,433
2022-05-23	48.60	48.60	48.60	48.60	0
2022-05-20	48.60	48.60	48.60	48.60	0
2022-05-19	48.60	48.60	48.60	48.60	6,000
2022-05-18	48.60	48.60	48.60	48.60	10,271
2022-05-17	48.60	48.60	48.60	48.60	0
2022-05-16	48.60	48.60	48.60	48.60	0
2022-05-13	48.60	48.60	48.60	48.60	0
2022-05-12	48.60	48.60	48.60	48.60	0
2022-05-11	48.60	48.60	48.60	48.60	0
2022-05-10	48.60	48.60	48.60	48.60	0
2022-05-09	48.60	48.60	48.60	48.60	0
2022-05-06	48.60	48.60	48.60	48.60	0
2022-05-05	48.60	48.60	48.60	48.60	100
2022-05-04	48.60	48.60	48.60	48.60	0
2022-05-03	48.60	48.60	48.60	48.60	233
2022-05-02	48.60	48.60	48.60	48.60	0
2022-04-29	48.60	48.60	48.60	48.60	0
2022-04-28	48.60	48.60	48.60	48.60	0
2022-04-27	48.60	48.60	48.60	48.60	0
2022-04-26	48.60	48.60	48.60	48.60	0
2022-04-25	48.60	48.60	48.60	48.60	8,100
2022-04-22	48.60	48.60	48.60	48.60	10,038
2022-04-21	48.60	48.60	48.60	48.60	16,656
2022-04-20	48.60	48.60	48.60	48.60	1,238
2022-04-19	48.60	48.60	48.60	48.60	10,030
2022-04-18	48.60	48.60	48.60	48.60	0
2022-04-15	48.60	48.60	48.60	48.60	0
2022-04-14	48.60	48.60	48.60	48.60	0
2022-04-13	48.60	48.60	48.60	48.60	40,119
2022-04-12	48.60	48.60	48.60	48.60	10,112
2022-04-11	48.60	48.60	48.60	48.60	0
2022-04-08	48.60	48.60	48.60	48.60	0
2022-04-07	48.60	48.60	48.60	48.60	3,763
2022-04-06	48.60	48.60	48.60	48.60	0
2022-04-05	48.60	48.60	48.60	48.60	0
2022-04-04	49.00	49.00	48.60	48.60	21,606
2022-04-01	49.00	49.00	49.00	49.00	0
2022-03-31	49.00	49.00	49.00	49.00	0
2022-03-30	49.00	49.00	49.00	49.00	212,248
2022-03-29	49.00	49.00	49.00	49.00	0
2022-03-28	49.00	49.00	49.00	49.00	0
2022-03-25	49.00	49.00	49.00	49.00	0
2022-03-24	49.00	49.00	49.00	49.00	0
2022-03-23	49.00	47.20	47.20	49.00	1,450
2022-03-22	49.00	49.00	49.00	49.00	0
2022-03-21	49.00	49.00	49.00	49.00	0
2022-03-18	49.00	49.00	49.00	49.00	0
2022-03-17	49.00	49.00	49.00	49.00	0
2022-03-16	49.00	49.00	49.00	49.00	0
2022-03-15	49.00	49.00	49.00	49.00	0
2022-03-14	49.00	49.00	49.00	49.00	0
2022-03-11	49.00	49.00	49.00	49.00	0
2022-03-10	49.00	49.00	49.00	49.00	0
2022-03-09	49.00	49.00	49.00	49.00	0
2022-03-08	49.00	49.00	49.00	49.00	0
2022-03-07	49.00	49.00	49.00	49.00	0
2022-03-04	49.00	49.00	49.00	49.00	0
2022-03-03	49.00	49.00	49.00	49.00	12,083
2022-03-02	49.00	49.00	49.00	49.00	0
2022-03-01	49.00	49.00	49.00	49.00	265,172
2022-02-28	49.00	49.00	49.00	49.00	4,936
2022-02-25	49.00	49.00	49.00	49.00	4,500
2022-02-24	49.00	49.00	49.00	49.00	11,359
2022-02-23	49.00	49.00	49.00	49.00	15,806
2022-02-22	49.00	49.00	49.00	49.00	0
2022-02-21	49.00	49.00	49.00	49.00	15,802
2022-02-18	49.00	49.00	49.00	49.00	0
2022-02-17	49.00	49.00	49.00	49.00	0
2022-02-16	49.00	49.00	49.00	49.00	16,035
2022-02-15	49.00	49.00	49.00	49.00	31,271
2022-02-14	49.00	49.00	49.00	49.00	31,201
2022-02-11	47.40	49.00	47.40	49.00	48,080
2022-02-10	47.40	47.40	47.40	47.40	25,493
2022-02-09	47.40	47.40	47.40	47.40	0
2022-02-08	47.40	47.40	47.40	47.40	31,953
2022-02-07	47.40	47.40	47.40	47.40	57,779
2022-02-04	47.40	47.40	47.40	47.40	0
2022-02-03	47.40	47.40	47.40	47.40	62,242
2022-02-02	47.40	47.40	47.40	47.40	16,124
2022-02-01	47.40	47.40	47.40	47.40	52,352
2022-01-31	47.40	47.40	47.40	47.40	38,088
2022-01-28	47.60	47.60	47.20	47.40	49,827
2022-01-27	47.60	47.60	47.60	47.60	5,200
2022-01-26	48.00	48.00	47.60	47.60	0
2022-01-25	48.00	48.00	48.00	48.00	0
2022-01-24	48.00	48.00	48.00	48.00	44,538
2022-01-21	48.00	48.00	48.00	48.00	0
2022-01-20	48.00	48.00	48.00	48.00	9,810
2022-01-19	48.00	48.00	48.00	48.00	7,012
2022-01-18	48.00	48.00	48.00	48.00	5
2022-01-17	48.00	48.00	48.00	48.00	3,718
2022-01-14	48.00	48.00	48.00	48.00	8,801
2022-01-13	48.00	48.80	48.80	48.00	8,876
2022-01-12	48.00	48.00	48.00	48.00	80,703
2022-01-11	48.00	48.00	48.00	48.00	0
2022-01-10	48.00	48.00	48.00	48.00	10,968
2022-01-07	48.00	48.00	48.00	48.00	8,264
2022-01-06	48.00	48.00	48.00	48.00	13,251
2022-01-05	49.90	49.90	49.90	49.90	6,282
2022-01-04	49.45	49.90	49.45	49.90	31,169
2022-01-03	49.45	49.45	49.45	49.45	0
2021-12-31	49.45	49.45	49.45	49.45	1,623
2021-12-30	49.45	49.45	49.45	49.45	1,400
2021-12-29	49.45	49.45	49.45	49.45	4,583
2021-12-28	49.45	49.45	49.45	49.45	0
2021-12-27	49.45	49.45	49.45	49.45	0
2021-12-24	49.45	49.45	49.45	49.45	19,801
2021-12-23	49.45	49.45	49.45	49.45	4,162
2021-12-22	49.45	49.45	49.45	49.45	0
2021-12-21	49.45	49.45	49.45	49.45	0
2021-12-20	49.45	49.45	49.45	49.45	5,699
2021-12-17	49.45	49.45	49.45	49.45	13,538
2021-12-16	49.45	49.45	49.45	49.45	115,090
2021-12-15	49.45	49.45	49.45	49.45	0
2021-12-14	49.45	49.45	49.45	49.45	14,316
2021-12-13	49.45	49.45	49.45	49.45	20,584
2021-12-10	49.45	49.45	49.45	49.45	0
2021-12-09	49.45	49.45	49.45	49.45	31,000
2021-12-08	56.00	56.00	56.00	56.00	87,943
2021-12-07	56.00	56.00	56.00	56.00	43,800
2021-12-06	56.00	56.00	56.00	56.00	27,131
2021-12-03	56.00	56.00	56.00	56.00	45,245
2021-12-02	56.00	56.00	56.00	56.00	6,202
2021-12-01	54.50	56.00	54.50	56.00	0
2021-11-30	54.50	54.50	54.50	54.50	0
2021-11-29	54.50	54.50	54.50	54.50	0
2021-11-26	54.50	54.50	54.50	54.50	5,000
2021-11-25	54.50	54.50	54.50	54.50	15,648
2021-11-24	54.50	54.50	54.50	54.50	13,000
2021-11-23	54.50	54.50	54.50	54.50	0
2021-11-22	54.50	54.50	54.50	54.50	0
2021-11-19	54.50	54.50	54.50	54.50	29,650
2021-11-18	54.50	54.50	54.50	54.50	0
2021-11-17	54.50	54.50	54.50	54.50	0
2021-11-16	54.50	54.50	54.50	54.50	0
2021-11-15	54.50	54.50	54.50	54.50	0
2021-11-12	54.50	54.50	54.50	54.50	1,805
2021-11-11	54.50	54.50	54.50	54.50	0
2021-11-10	54.50	54.50	54.50	54.50	0
2021-11-09	54.50	54.50	54.50	54.50	0
2021-11-08	54.50	54.50	54.50	54.50	0
2021-11-05	54.50	54.50	54.50	54.50	10,000
2021-11-04	54.50	54.50	53.50	54.50	0
2021-11-03	54.50	53.00	53.00	54.50	2,111
2021-11-02	54.50	54.50	54.50	54.50	0
2021-11-01	54.50	54.50	54.50	54.50	37,064
2021-10-29	54.50	54.50	54.50	54.50	12,140
2021-10-28	54.50	54.50	54.50	54.50	13,106
2021-10-27	54.50	54.50	54.50	54.50	8,820
2021-10-26	54.50	54.50	54.50	54.50	29,242
2021-10-25	54.50	54.50	54.50	54.50	400
2021-10-22	54.50	54.50	54.50	54.50	0
2021-10-21	54.50	54.50	54.50	54.50	3,264
2021-10-20	54.50	54.50	54.50	54.50	0
2021-10-19	54.50	54.50	54.50	54.50	0
2021-10-18	54.50	54.50	54.50	54.50	11,652
2021-10-15	54.50	54.50	54.50	54.50	20,888
2021-10-14	54.50	54.50	54.50	54.50	0
2021-10-13	54.50	54.50	54.50	54.50	14,907
2021-10-12	54.50	54.50	54.50	54.50	0
2021-10-11	54.50	54.50	54.50	54.50	5,000
2021-10-08	54.50	54.50	54.50	54.50	780
2021-10-07	54.50	54.50	54.50	54.50	0
2021-10-06	54.50	54.50	54.50	54.50	0
2021-10-05	54.50	54.50	54.50	54.50	2,754
2021-10-04	54.50	54.50	54.50	54.50	10,119
2021-10-01	54.50	54.50	54.50	54.50	0
2021-09-30	54.50	54.50	54.50	54.50	0
2021-09-29	54.50	54.50	54.50	54.50	202,820
2021-09-28	54.50	54.50	54.50	54.50	29,875
2021-09-27	54.50	54.50	54.50	54.50	0
2021-09-24	54.50	53.50	53.50	54.50	16,066
2021-09-23	54.50	54.50	54.50	54.50	0
2021-09-22	54.50	54.50	54.50	54.50	11,080
2021-09-21	54.50	54.50	54.50	54.50	3,500
2021-09-20	54.50	54.50	54.50	54.50	0
2021-09-17	54.50	54.50	54.50	54.50	0
2021-09-16	54.50	54.50	54.50	54.50	10,755
2021-09-15	54.50	54.50	54.50	54.50	10,688
2021-09-14	54.50	54.50	54.50	54.50	32,871
2021-09-13	54.50	54.50	54.50	54.50	313
2021-09-10	54.50	54.50	54.50	54.50	0
2021-09-09	54.50	54.50	54.50	54.50	0
2021-09-08	54.50	54.50	54.50	54.50	3,326
2021-09-07	53.50	54.50	53.50	54.50	35,650
2021-09-06	53.50	53.50	53.50	53.50	31,753
2021-09-03	53.50	53.50	53.50	53.50	7,500
2021-09-02	53.50	53.50	53.50	53.50	700
2021-09-01	53.50	53.50	53.50	53.50	8,741
2021-08-31	53.50	52.00	52.00	52.00	1,000
2021-08-30	53.50	53.50	53.50	53.50	0
2021-08-27	53.50	53.50	53.50	53.50	4,000
2021-08-26	53.50	53.50	53.50	53.50	19,615
2021-08-25	53.50	53.50	53.50	53.50	0
2021-08-24	53.50	53.50	53.50	53.50	40,626
2021-08-23	53.50	53.50	53.50	53.50	10,984
2021-08-20	53.50	53.50	53.50	53.50	0
2021-08-19	53.50	53.50	53.50	53.50	0
2021-08-18	53.50	53.50	53.50	53.50	11,219
2021-08-17	53.50	53.50	53.50	53.50	23,600
2021-08-16	53.50	53.50	53.50	53.50	15,211
2021-08-13	53.50	53.50	53.50	53.50	33,392
2021-08-12	53.50	53.50	53.50	53.50	0
2021-08-11	53.50	53.50	53.50	53.50	0
2021-08-10	53.50	53.50	53.50	53.50	10,000
2021-08-09	53.50	53.50	53.50	53.50	22,992
2021-08-06	53.50	53.50	53.50	53.50	15,262
2021-08-05	53.50	53.50	53.50	53.50	290
2021-08-04	53.50	53.50	53.50	53.50	11,126
2021-08-03	53.50	53.50	53.50	53.50	15,000
2021-08-02	53.50	53.50	53.50	53.50	0
2021-07-30	53.50	54.00	54.00	53.50	42,956
2021-07-29	53.50	53.50	53.50	53.50	38,746
2021-07-28	53.50	53.50	53.50	53.50	0
2021-07-27	53.50	53.50	53.50	53.50	4,400
2021-07-26	53.50	53.50	53.50	53.50	775
2021-07-23	53.50	53.50	53.50	53.50	33,721
2021-07-22	53.50	53.50	53.50	53.50	33,721
2021-07-21	53.50	53.50	53.50	53.50	0
2021-07-20	53.50	53.50	53.50	53.50	14,323
2021-07-19	53.50	53.50	53.50	53.50	14,000
2021-07-16	53.50	53.50	53.50	53.50	14,682
2021-07-15	53.50	53.50	53.50	53.50	0
2021-07-14	53.50	53.50	53.50	53.50	0
2021-07-13	53.50	53.50	53.50	53.50	41,927
2021-07-12	53.50	53.50	53.50	53.50	2,000
2021-07-09	53.50	53.50	53.50	53.50	92,457
2021-07-08	53.50	53.50	53.50	53.50	36,479
2021-07-07	70.00	71.00	71.00	70.00	60,281
2021-07-06	70.00	71.00	71.00	70.00	64,770
2021-07-05	70.00	70.00	70.00	70.00	37,089
2021-07-02	70.00	70.00	70.00	70.00	49,695
2021-07-01	70.00	70.00	70.00	70.00	23,765
2021-06-30	70.00	70.00	70.00	70.00	0
2021-06-29	70.00	70.00	70.00	70.00	24,605
2021-06-28	69.50	70.00	69.50	70.00	69,931
2021-06-25	69.50	69.50	69.50	69.50	13,479
2021-06-24	69.50	69.50	69.50	69.50	9,078
2021-06-23	69.50	70.50	70.50	69.50	19,835
2021-06-22	69.50	69.75	69.50	69.50	12,741
2021-06-21	67.00	69.50	67.00	69.50	0
2021-06-18	67.00	67.00	67.00	67.00	0
2021-06-17	67.00	67.00	67.00	67.00	9,495
2021-06-16	67.00	67.00	67.00	67.00	845
2021-06-15	67.00	67.00	67.00	67.00	0
2021-06-14	67.00	67.00	67.00	67.00	8,211
2021-06-11	67.00	67.00	67.00	67.00	1,443
2021-06-10	67.00	67.00	67.00	67.00	2,703
2021-06-09	67.00	67.00	67.00	67.00	0
2021-06-08	67.00	67.00	67.00	67.00	17,954
2021-06-07	67.00	67.00	67.00	67.00	0
2021-06-04	67.00	67.00	67.00	67.00	0
2021-06-03	67.00	67.00	65.50	67.00	7,618
2021-06-02	67.00	67.00	67.00	67.00	0
2021-06-01	67.00	67.00	67.00	67.00	22,893
2021-05-28	67.00	67.00	67.00	67.00	0
2021-05-27	67.00	67.00	67.00	67.00	0
2021-05-26	67.00	67.00	67.00	67.00	5,109
2021-05-25	67.00	67.00	67.00	67.00	0
2021-05-24	67.00	67.00	67.00	67.00	5,140
2021-05-21	67.00	67.00	67.00	67.00	0
2021-05-20	67.00	67.00	67.00	67.00	10,989
2021-05-19	67.00	67.00	67.00	67.00	0
2021-05-18	67.00	67.00	67.00	67.00	11,400
2021-05-17	67.00	67.00	67.00	67.00	6,868
2021-05-14	67.00	67.00	67.00	67.00	0
2021-05-13	67.00	67.00	67.00	67.00	404
2021-05-12	67.00	67.00	67.00	67.00	27,640
2021-05-11	67.00	67.00	67.00	67.00	6,626
2021-05-10	67.00	67.00	67.00	67.00	3,703
2021-05-07	67.00	67.00	67.00	67.00	10,218
2021-05-06	67.00	67.00	67.00	67.00	0
2021-05-05	67.00	67.00	67.00	67.00	10,000
2021-05-04	67.00	67.00	67.00	67.00	1,481
2021-04-30	67.00	67.00	67.00	67.00	0
2021-04-29	67.00	67.00	67.00	67.00	52,000
2021-04-28	67.00	67.00	67.00	67.00	0
2021-04-27	67.00	67.00	67.00	67.00	29,000
2021-04-26	67.00	67.00	67.00	67.00	0
2021-04-23	67.00	67.00	67.00	67.00	2,337
2021-04-22	67.00	67.00	67.00	67.00	22,893
2021-04-21	67.00	67.00	67.00	67.00	0
2021-04-20	67.00	67.00	67.00	67.00	0
2021-04-19	67.00	67.00	67.00	67.00	0
2021-04-16	67.00	67.00	67.00	67.00	5,739
2021-04-15	67.00	67.00	67.00	67.00	0
2021-04-14	67.50	67.50	67.00	67.00	25,000
2021-04-13	67.50	67.50	67.50	67.50	11,700
2021-04-12	67.50	67.50	67.50	67.50	7,301
2021-04-09	67.50	67.50	67.50	67.50	30,723
2021-04-08	67.50	67.50	67.50	67.50	1,800
2021-04-07	67.50	67.50	67.50	67.50	29,578
2021-04-06	68.50	68.50	67.50	67.50	67,690
2021-04-01	68.50	68.50	68.50	68.50	21,938
2021-03-31	68.50	68.50	68.50	68.50	17,839
2021-03-30	68.50	68.50	68.50	68.50	0
2021-03-29	68.50	68.50	68.50	68.50	48,820
2021-03-26	68.50	68.50	68.50	68.50	2,043
2021-03-25	68.50	68.50	68.50	68.50	0
2021-03-24	68.50	68.50	68.50	68.50	25,561
2021-03-23	68.50	68.50	68.50	68.50	1,402
2021-03-22	68.50	68.50	68.50	68.50	0
2021-03-19	68.50	68.50	68.50	68.50	4,087
2021-03-18	68.50	68.50	68.50	68.50	4,597
2021-03-17	68.50	68.50	68.50	68.50	10,400
2021-03-16	68.50	68.50	68.50	68.50	10,000
2021-03-15	68.50	68.50	68.50	68.50	11,814
2021-03-12	68.50	68.50	68.50	68.50	33,684
2021-03-11	68.50	68.50	68.50	68.50	16,114
2021-03-10	68.50	68.50	68.50	68.50	0
2021-03-09	68.50	68.50	68.50	68.50	234,714
2021-03-08	68.50	68.50	68.50	68.50	1,402
2021-03-05	68.50	68.50	68.50	68.50	5,754
2021-03-04	64.00	68.50	64.00	68.50	0
2021-03-03	64.00	64.00	64.00	64.00	0
2021-03-02	64.00	64.00	64.00	64.00	3,436
2021-03-01	64.00	65.50	65.50	64.00	135
2021-02-26	64.00	64.00	64.00	64.00	5,402
2021-02-25	64.00	64.00	64.00	64.00	0
2021-02-24	64.00	64.00	64.00	64.00	0
2021-02-23	64.00	64.00	64.00	64.00	3,547
2021-02-22	64.00	64.00	64.00	64.00	5,083
2021-02-19	64.00	64.00	64.00	64.00	10,302
2021-02-18	64.00	64.00	64.00	64.00	0
2021-02-17	64.00	64.00	64.00	64.00	0
2021-02-16	64.00	64.00	64.00	64.00	3,933
2021-02-15	64.00	64.00	64.00	64.00	17,000
2021-02-12	64.00	64.00	64.00	64.00	0
2021-02-11	64.00	64.00	64.00	64.00	13,629
2021-02-10	64.00	64.00	64.00	64.00	2,882
2021-02-09	64.00	64.00	64.00	64.00	20,602
2021-02-08	64.00	64.00	64.00	64.00	9,197
2021-02-05	64.00	64.00	64.00	64.00	0
2021-02-04	64.00	64.00	64.00	64.00	3,983
2021-02-03	64.00	64.00	64.00	64.00	0
2021-02-02	64.00	64.00	64.00	64.00	321
2021-02-01	64.00	64.00	64.00	64.00	28,723
2021-01-29	64.00	64.00	64.00	64.00	8,891
2021-01-28	64.00	64.00	64.00	64.00	6,208
2021-01-27	64.00	64.00	64.00	64.00	0
2021-01-26	64.00	64.00	64.00	64.00	11,168
2021-01-25	64.00	64.00	64.00	64.00	11,000
2021-01-22	64.00	64.00	64.00	64.00	0
2021-01-21	64.00	64.00	64.00	64.00	0
2021-01-20	64.00	64.00	64.00	64.00	0
2021-01-19	64.00	64.00	64.00	64.00	0
2021-01-18	64.00	64.00	64.00	64.00	32,200
2021-01-15	64.00	64.00	64.00	64.00	250
2021-01-14	64.00	64.00	64.00	64.00	0
2021-01-13	64.00	64.00	64.00	64.00	25,000
2021-01-12	64.00	64.00	64.00	64.00	14,813
2021-01-11	64.50	64.50	64.00	64.00	19,115
2021-01-08	64.50	64.50	64.50	64.50	7,800
2021-01-07	64.50	64.50	64.50	64.50	7,457
2021-01-06	66.50	66.50	66.50	66.50	0
2021-01-05	66.50	66.50	66.50	66.50	0
2021-01-04	66.50	66.50	66.50	66.50	1,367
2020-12-31	66.50	66.50	66.50	66.50	8,786
2020-12-30	66.50	66.50	66.50	66.50	8,800
2020-12-29	66.50	66.50	66.50	66.50	10,527
2020-12-24	66.50	66.50	66.50	66.50	0
2020-12-23	66.50	66.50	66.50	66.50	5,483
2020-12-22	66.50	66.50	66.50	66.50	0
2020-12-21	66.50	66.50	66.50	66.50	3,562
2020-12-18	66.50	66.50	66.50	66.50	0
2020-12-17	66.50	66.50	66.50	66.50	0
2020-12-16	66.50	66.50	66.50	66.50	1
2020-12-15	66.50	66.50	66.50	66.50	132,967
2020-12-14	66.50	66.50	66.50	66.50	0
2020-12-11	66.50	66.50	66.50	66.50	0
2020-12-10	66.50	66.50	66.50	66.50	8,000
2020-12-09	66.50	66.50	66.50	66.50	10,095
2020-12-08	66.50	66.50	66.50	66.50	0
2020-12-07	66.50	66.50	66.50	66.50	26,696
2020-12-04	65.50	66.50	65.50	66.50	0
2020-12-03	65.50	65.50	65.50	65.50	0
2020-12-02	65.50	65.50	65.50	65.50	10,000
2020-12-01	65.50	65.50	65.50	65.50	0
2020-11-30	65.50	65.50	65.50	65.50	0
2020-11-27	65.50	65.50	65.50	65.50	0
2020-11-26	65.50	65.50	65.50	65.50	0
2020-11-25	65.50	65.50	65.50	65.50	0
2020-11-24	65.50	65.50	65.50	65.50	0
2020-11-23	65.50	65.50	65.50	65.50	0
2020-11-20	65.50	65.50	65.50	65.50	13,500
2020-11-19	65.50	65.50	65.50	65.50	0
2020-11-18	65.50	65.50	65.50	65.50	0
2020-11-17	65.50	65.50	65.50	65.50	1,381
2020-11-16	65.50	65.50	65.50	65.50	0
2020-11-13	65.50	65.50	65.50	65.50	4,542
2020-11-12	65.50	65.50	65.50	65.50	3,100
2020-11-11	65.50	65.50	65.50	65.50	0
2020-11-10	65.50	65.50	65.50	65.50	0
2020-11-09	65.50	65.50	65.50	65.50	0
2020-11-06	65.50	65.50	65.50	65.50	0
2020-11-05	65.50	65.50	65.50	65.50	4,500
2020-11-04	65.50	65.50	65.50	65.50	0
2020-11-03	65.50	65.50	65.50	65.50	0
2020-11-02	65.50	65.50	65.50	65.50	26,461
2020-10-30	65.50	65.50	65.25	65.50	0
2020-10-29	65.50	65.50	65.00	65.50	19,425
2020-10-28	65.50	65.50	65.50	65.50	13,679
2020-10-27	65.50	65.50	65.50	65.50	0
2020-10-26	65.50	65.50	65.50	65.50	0
2020-10-23	65.50	65.50	65.50	65.50	0
2020-10-22	65.50	65.50	65.50	65.50	4,087
2020-10-21	65.50	65.50	65.50	65.50	14,247
2020-10-20	65.50	65.50	65.50	65.50	10,218
2020-10-16	66.00	66.00	66.00	66.00	1,402
2020-10-15	66.00	66.00	66.00	66.00	0
2020-10-14	66.00	66.00	66.00	66.00	0
2020-10-13	66.00	66.00	66.00	66.00	0
2020-10-12	66.00	66.00	66.00	66.00	0
2020-10-09	66.00	66.00	66.00	66.00	2,400
2020-10-08	66.00	66.00	66.00	66.00	17,392
2020-10-07	66.00	66.00	66.00	66.00	0
2020-10-06	66.00	66.00	66.00	66.00	0
2020-10-05	66.00	66.00	66.00	66.00	0
2020-10-02	66.00	66.00	66.00	66.00	0
2020-10-01	66.00	66.00	66.00	66.00	0
2020-09-30	66.00	66.00	66.00	66.00	0
2020-09-29	66.00	66.00	66.00	66.00	149,423
2020-09-28	66.00	66.00	66.00	66.00	2,908
2020-09-25	66.00	66.00	66.00	66.00	21,983
2020-09-24	66.00	66.00	66.00	66.00	3,873
2020-09-23	66.00	66.00	66.00	66.00	8,000
2020-09-22	66.00	66.00	66.00	66.00	0
2020-09-21	66.00	66.00	66.00	66.00	3,718
2020-09-18	66.00	66.00	66.00	66.00	2,507
2020-09-17	66.00	66.00	66.00	66.00	39,150
2020-09-16	66.00	66.00	66.00	66.00	5,949
2020-09-15	66.00	66.00	66.00	66.00	0
2020-09-14	66.00	66.00	66.00	66.00	30,000
2020-09-11	66.00	66.00	66.00	66.00	2,171
2020-09-10	66.00	66.00	66.00	66.00	0
2020-09-09	66.00	66.00	66.00	66.00	16,548
2020-09-08	66.00	66.00	66.00	66.00	0
2020-09-07	66.00	66.00	66.00	66.00	0
2020-09-04	66.00	66.00	66.00	66.00	34,000
2020-09-03	66.00	66.00	66.00	66.00	0
2020-09-02	66.00	66.00	66.00	66.00	0
2020-09-01	66.00	66.00	66.00	66.00	0
2020-08-28	66.00	66.00	66.00	66.00	17,000
2020-08-27	66.00	66.00	66.00	66.00	346
2020-08-26	66.00	66.00	66.00	66.00	9,000
2020-08-25	66.00	66.00	66.00	66.00	0
2020-08-24	66.00	66.00	66.00	66.00	0
2020-08-21	66.00	66.00	66.00	66.00	0
2020-08-20	66.00	66.25	66.00	66.00	3,000
2020-08-19	65.00	66.00	65.00	66.00	1
2020-08-18	65.00	65.00	65.00	65.00	0
2020-08-17	65.00	65.00	65.00	65.00	0
2020-08-14	65.00	65.00	65.00	65.00	62,400
2020-08-13	65.00	65.00	65.00	65.00	0
2020-08-12	65.00	65.00	65.00	65.00	0
2020-08-11	65.00	65.00	65.00	65.00	0
2020-08-10	65.00	65.00	65.00	65.00	0
2020-08-07	65.00	65.00	65.00	65.00	0
2020-08-06	65.00	65.00	65.00	65.00	0
2020-08-05	65.00	65.00	65.00	65.00	0
2020-08-04	65.00	65.00	65.00	65.00	110
2020-08-03	65.00	65.00	65.00	65.00	28,860
2020-07-31	65.00	65.00	65.00	65.00	301
2020-07-30	65.00	65.00	65.00	65.00	0
2020-07-29	65.00	65.00	65.00	65.00	10,000
2020-07-28	65.00	65.00	65.00	65.00	36,880
2020-07-27	65.00	65.00	65.00	65.00	2,255
2020-07-24	65.00	65.00	65.00	65.00	3,814
2020-07-23	65.00	65.00	65.00	65.00	0
2020-07-22	65.00	65.00	65.00	65.00	2,029
2020-07-21	65.00	65.00	65.00	65.00	0
2020-07-20	65.00	65.00	65.00	65.00	0
2020-07-17	65.00	65.00	65.00	65.00	0
2020-07-16	65.00	65.00	65.00	65.00	2,992
2020-07-15	65.00	65.00	65.00	65.00	0
2020-07-14	65.00	65.00	65.00	65.00	2,204
2020-07-13	65.50	65.75	65.00	65.00	5,000
2020-07-10	65.50	65.50	65.50	65.50	196,901
2020-07-09	65.50	65.50	65.50	65.50	0
2020-07-08	67.50	67.50	67.50	67.50	0
2020-07-07	67.50	67.50	67.50	67.50	10,000
2020-07-06	67.50	67.50	67.50	67.50	0
2020-07-03	67.50	67.50	65.00	67.50	0
2020-07-02	67.50	67.50	67.50	67.50	26,370
2020-07-01	67.50	67.50	67.50	67.50	2,337
2020-06-30	67.50	67.50	67.50	67.50	0
2020-06-29	67.50	67.50	67.50	67.50	3,950
2020-06-26	67.50	67.50	67.50	67.50	60,000
2020-06-25	67.50	67.50	67.50	67.50	0
2020-06-24	67.50	67.50	67.50	67.50	775
2020-06-23	67.50	67.50	67.50	67.50	0
2020-06-22	67.50	67.50	67.50	67.50	0
2020-06-19	67.50	67.50	67.50	67.50	14,817
2020-06-18	67.50	67.50	67.50	67.50	0
2020-06-17	67.50	67.50	67.50	62.50	0
2020-06-16	62.50	62.50	62.50	62.50	0
2020-06-15	62.50	62.50	62.50	62.50	0
2020-06-12	62.50	62.50	62.50	62.50	0
2020-06-11	62.50	62.50	62.50	62.50	1,428
2020-06-10	62.50	62.50	62.50	62.50	0
2020-06-09	62.50	62.50	62.50	62.50	0
2020-06-08	62.50	62.50	62.50	62.50	0
2020-06-05	62.50	62.50	62.50	62.50	0
2020-06-04	62.50	62.50	62.50	62.50	0
2020-06-03	62.50	62.50	62.50	62.50	0
2020-06-02	62.50	62.50	62.50	62.50	0
2020-06-01	62.50	62.50	62.50	62.50	0
2020-05-29	62.50	62.50	62.50	62.50	1,428
2020-05-28	62.50	62.50	62.50	62.50	0
2020-05-27	62.50	62.50	62.50	62.50	0
2020-05-26	62.50	67.50	62.50	62.50	82,494
2020-05-22	62.50	62.50	62.50	62.50	0
2020-05-21	62.50	62.50	62.50	62.50	0
2020-05-20	62.50	62.50	62.50	62.50	0
2020-05-19	62.50	62.50	62.50	62.50	0
2020-05-18	62.50	62.50	62.50	62.50	0
2020-05-15	62.50	62.50	62.50	62.50	0
2020-05-14	62.50	62.50	62.50	62.50	0
2020-05-13	62.50	62.50	62.50	62.50	0
2020-05-12	62.50	62.50	62.50	62.50	0
2020-05-11	62.50	62.50	62.50	62.50	0
2020-05-07	62.50	62.50	62.50	62.50	10,943
2020-05-06	62.50	62.50	62.50	62.50	0
2020-05-05	62.50	62.50	62.50	62.50	0
2020-05-04	62.50	62.50	62.50	62.50	0
2020-05-01	63.50	63.50	61.00	62.50	0
2020-04-30	63.50	63.50	63.50	63.50	0
2020-04-29	63.50	63.50	63.50	63.50	0
2020-04-28	65.00	65.00	63.50	65.00	0
2020-04-27	71.75	71.75	65.00	65.00	0
2020-04-24	71.75	71.75	71.75	71.75	0
2020-04-23	71.75	71.75	71.75	71.75	0
2020-04-22	71.75	71.75	71.75	71.75	0
2020-04-21	71.75	71.75	71.75	71.75	6,095
2020-04-20	71.75	71.75	71.75	71.75	29,000
2020-04-17	71.75	71.75	71.75	71.75	0
2020-04-16	71.75	71.75	71.75	71.75	0
2020-04-15	71.75	71.75	71.75	71.75	4,089
2020-04-14	71.75	71.75	71.75	71.75	0
2020-04-09	71.75	71.75	71.75	71.75	0
2020-04-08	71.75	71.75	71.75	71.75	0
2020-04-07	71.75	71.75	71.75	71.75	0
2020-04-06	71.75	71.75	71.75	71.75	0
2020-04-03	71.75	71.75	71.75	71.75	0
2020-04-03	71.75	71.75	71.75	71.75	5,109
2020-04-02	71.75	71.75	71.75	71.75	0
2020-04-02	71.75	71.75	71.75	71.75	0
2020-04-01	71.75	71.75	71.75	71.75	0
2020-04-01	71.75	71.75	71.75	71.75	0
2020-03-31	71.75	71.75	71.75	71.75	0
2020-03-30	71.75	71.75	71.75	71.75	0
2020-03-27	71.75	71.75	71.75	71.75	5,000
2020-03-26	71.75	71.75	71.75	71.75	0
2020-03-25	71.75	71.75	71.75	71.75	0
2020-03-24	71.75	71.75	71.75	71.75	13,081
2020-03-23	71.75	71.75	71.75	71.75	0
2020-03-20	71.75	71.75	71.75	71.75	0
2020-03-19	71.75	71.75	71.75	71.75	0
2020-03-18	71.75	71.75	71.75	71.75	0
2020-03-17	71.75	71.75	71.75	71.75	0
2020-03-16	71.75	71.75	71.75	71.75	5,000
2020-03-13	71.75	71.75	71.75	71.75	15,000
2020-03-12	71.75	71.75	71.75	71.75	0
2020-03-11	71.75	71.75	71.75	71.75	0
2020-03-10	71.75	71.75	71.75	71.75	5,000
2020-03-09	71.75	71.75	71.75	71.75	5,000
2020-03-06	71.75	71.75	71.75	71.75	55,623
2020-03-05	71.75	71.75	71.75	71.75	7,225
2020-03-04	71.75	71.75	71.75	71.75	1,445
2020-03-03	71.75	71.75	71.75	71.75	0
2020-03-02	71.75	71.75	71.75	71.75	1,602
2020-02-28	71.75	71.75	71.75	71.75	63,610
2020-02-27	71.75	71.75	71.75	71.75	8,092
2020-02-26	71.75	71.75	71.75	71.75	41,236
2020-02-25	71.75	71.75	71.75	71.75	0
2020-02-24	71.75	71.75	71.75	71.75	5,000
2020-02-21	71.75	71.75	71.75	71.75	21,522
2020-02-20	71.75	71.75	71.75	71.75	13,087
2020-02-19	71.75	71.75	71.75	71.75	5,700
2020-02-18	71.75	71.75	71.75	71.75	0
2020-02-17	71.75	71.75	71.75	71.75	0
2020-02-14	71.75	71.75	71.75	71.75	25,689
2020-02-13	71.75	71.75	71.75	71.75	0
2020-02-12	71.75	71.75	71.75	71.75	64,245
2020-02-11	71.75	71.75	71.75	71.75	0
2020-02-10	71.75	71.75	71.75	71.75	14,450
2020-02-07	71.75	71.75	71.75	71.75	14,626
2020-02-06	71.25	71.75	71.25	71.75	271
2020-02-05	71.25	71.25	71.25	71.25	24,582
2020-02-04	71.25	71.25	71.25	71.25	29,848
2020-02-03	71.25	71.25	71.25	71.25	2,154
2020-01-31	71.25	71.25	71.25	71.25	18,635
2020-01-30	71.25	71.25	71.25	71.25	0
2020-01-29	71.25	72.00	72.00	71.25	485
2020-01-28	71.25	71.25	71.25	71.25	0
2020-01-27	71.25	71.25	71.25	71.25	0
2020-01-24	71.25	71.25	71.25	71.25	1,763
2020-01-23	71.25	71.25	71.25	71.25	0
2020-01-22	71.25	71.25	71.25	71.25	0
2020-01-21	71.25	71.25	71.25	71.25	2,981
2020-01-20	71.25	71.25	71.25	71.25	0
2020-01-17	71.25	71.25	71.25	71.25	8,903
2020-01-16	71.25	71.25	71.25	71.25	11,180
2020-01-15	71.25	71.25	71.25	71.25	4,400
2020-01-14	71.25	71.25	71.25	71.25	3,421
2020-01-13	71.25	71.25	71.25	71.25	9,238
2020-01-10	71.25	71.25	71.25	71.25	0
2020-01-09	71.25	71.25	71.25	71.25	4,718
2020-01-08	71.25	71.25	71.25	71.25	0
2020-01-07	71.25	71.25	71.25	71.25	8,098
2020-01-06	71.25	71.25	71.25	71.25	13,277
2020-01-03	71.25	71.25	71.25	71.25	0
2020-01-02	71.25	71.25	71.25	71.25	1,759
2019-12-31	73.75	73.75	73.75	73.75	0
2019-12-30	73.75	73.75	73.75	73.75	3,356
2019-12-27	73.75	73.75	73.75	73.75	307
2019-12-24	73.75	73.75	73.75	73.75	0
2019-12-23	73.75	73.75	73.75	73.75	3,732
2019-12-20	73.75	73.75	73.75	73.75	35,459
2019-12-19	73.75	73.75	73.75	73.75	4,245
2019-12-18	73.75	73.75	73.75	73.75	15,043
2019-12-17	73.75	73.00	73.00	73.75	11,695
2019-12-16	73.75	73.75	73.75	73.75	11,510
2019-12-13	73.75	73.75	73.75	73.75	18,211
2019-12-12	73.75	73.75	73.75	73.75	2,959
2019-12-11	73.75	73.75	73.75	73.75	4,999
2019-12-10	73.75	73.75	73.75	73.75	0
2019-12-09	73.75	73.75	73.75	73.75	1,383
2019-12-06	73.75	73.75	73.75	73.75	0
2019-12-05	71.75	73.75	71.75	71.75	2,017
2019-12-04	71.75	71.75	71.75	71.75	11,222
2019-12-03	71.75	71.75	71.75	71.75	0
2019-12-02	71.75	71.75	71.75	71.75	6,000
2019-11-29	71.75	71.75	71.75	71.75	17,602
2019-11-28	71.75	71.75	71.75	71.75	2,735
2019-11-27	71.75	71.75	71.75	71.75	5,000
2019-11-26	71.75	71.75	71.75	71.75	0
2019-11-25	71.75	71.75	71.75	71.75	0
2019-11-22	71.75	71.75	71.75	71.75	0
2019-11-21	71.75	71.75	71.75	71.75	30
2019-11-20	71.75	71.75	71.75	71.75	6,001
2019-11-19	71.75	71.75	71.75	71.75	0
2019-11-18	71.75	71.75	71.75	71.75	20,000
2019-11-15	71.75	71.75	71.75	71.75	0
2019-11-14	71.75	71.75	71.75	71.75	2,706
2019-11-13	71.75	71.75	71.75	71.75	15,652
2019-11-12	71.75	71.75	71.75	71.75	0
2019-11-11	71.75	71.75	71.75	71.75	14
2019-11-08	71.75	71.75	71.75	71.75	0
2019-11-07	71.75	71.75	71.75	71.75	2,241
2019-11-06	71.75	71.75	71.75	71.75	20,000
2019-11-05	71.75	71.75	71.75	71.75	13,967
2019-11-04	71.75	71.75	71.75	71.75	23
2019-11-01	71.75	71.75	71.75	71.75	20,192
2019-10-31	71.75	71.75	71.75	71.75	4,524
2019-10-30	71.75	71.75	71.75	71.75	2,302
2019-10-29	71.75	71.75	71.75	71.75	1,906
2019-10-28	71.75	71.75	71.75	71.75	3,041
2019-10-25	71.75	71.75	71.75	71.75	4,953
2019-10-24	71.75	71.75	71.75	71.75	2,279
2019-10-23	71.75	71.75	71.00	71.75	506
2019-10-22	71.75	71.75	71.75	71.75	12,896
2019-10-21	71.75	71.75	71.75	71.75	14,583
2019-10-18	71.75	71.75	71.75	71.75	16,049
2019-10-17	71.75	71.75	71.75	71.75	6,850
2019-10-16	71.75	71.75	71.75	71.75	3,166
2019-10-15	71.75	71.75	71.75	71.75	5,555
2019-10-14	71.75	71.75	71.75	71.75	0
2019-10-11	71.75	71.75	71.75	71.75	13,888
2019-10-10	71.75	71.75	71.75	71.75	0
2019-10-09	71.75	71.75	71.75	71.75	0
2019-10-08	71.75	71.75	71.75	71.75	100
2019-10-07	72.25	72.25	71.75	71.75	6,713
2019-10-04	72.25	72.25	72.25	72.25	0
2019-10-03	72.25	72.25	72.25	72.25	0
2019-10-02	72.25	72.25	72.25	72.25	0
2019-10-01	72.75	72.75	72.25	72.25	13,986
2019-09-30	72.75	72.75	72.75	72.75	9,441
2019-09-27	72.75	72.75	72.75	72.75	404
2019-09-26	72.75	72.75	72.75	72.75	15,327
2019-09-25	72.75	72.75	72.75	72.75	0
2019-09-24	72.75	72.75	72.75	72.75	0
2019-09-23	72.75	72.75	72.75	72.75	12,561
2019-09-20	72.75	72.75	72.75	72.75	1,408
2019-09-19	72.75	72.75	72.75	72.75	0
2019-09-18	72.75	72.75	72.75	72.75	0
2019-09-17	72.75	72.75	72.75	72.75	1,877
2019-09-16	72.75	72.75	72.75	72.75	28,202
2019-09-13	72.75	72.75	72.75	72.75	15,842
2019-09-12	72.75	72.75	72.75	72.75	10,000
2019-09-11	72.75	72.75	72.75	72.75	0
2019-09-10	72.75	72.75	72.75	72.75	12,188
2019-09-09	72.75	72.75	72.75	72.75	23,585
2019-09-06	72.75	72.75	72.75	72.75	0
2019-09-05	72.75	72.75	72.75	72.75	5,000
2019-09-04	72.75	72.75	72.75	72.75	6,160
2019-09-03	72.75	72.75	72.75	72.75	6,000
2019-09-02	72.75	72.75	72.75	72.75	13,229
2019-08-30	72.75	72.75	72.75	72.75	22,501
2019-08-29	72.75	72.75	72.75	72.75	0
2019-08-28	72.75	72.75	72.75	72.75	10,318
2019-08-27	72.75	72.75	72.75	72.75	0
2019-08-23	72.75	72.75	72.75	72.75	5,251
2019-08-22	72.75	72.75	72.75	72.75	0
2019-08-21	72.75	72.75	72.75	72.75	0
2019-08-20	72.75	72.75	72.75	72.75	0
2019-08-19	72.75	72.75	72.75	72.75	486
2019-08-16	72.75	72.75	72.75	72.75	0
2019-08-15	72.75	72.75	72.75	72.75	0
2019-08-14	72.75	72.75	72.75	72.75	8,801
2019-08-13	72.75	72.75	72.75	72.75	0
2019-08-12	72.75	72.75	72.75	72.75	3,111
2019-08-09	72.75	72.75	72.75	72.75	0
2019-08-08	72.75	72.75	72.75	72.75	0
2019-08-07	72.75	72.75	72.75	72.75	0
2019-08-06	72.75	72.75	72.75	72.75	48,488
2019-08-05	72.75	72.75	72.75	72.75	22,413
2019-08-02	72.75	72.75	72.75	72.75	49
2019-08-01	72.75	72.75	72.75	72.75	13,129
2019-07-31	72.75	72.75	72.75	72.75	22,015
2019-07-30	72.75	72.75	72.75	72.75	0
2019-07-29	72.75	72.75	72.75	72.75	0
2019-07-26	72.75	72.75	72.75	72.75	20,500
2019-07-25	72.75	72.75	72.75	72.75	37,969
2019-07-24	72.75	72.75	72.75	72.75	8,801
2019-07-23	72.75	72.75	72.75	72.75	0
2019-07-22	72.75	72.75	72.75	72.75	1,190
2019-07-19	72.75	72.75	72.75	72.75	0
2019-07-18	72.75	72.75	72.75	72.75	33,955
2019-07-17	72.75	72.75	72.75	72.75	4,936
2019-07-16	72.75	72.75	72.75	72.75	1,634
2019-07-15	72.75	72.75	72.75	72.75	18,083
2019-07-12	72.75	72.75	72.75	72.75	16,923
2019-07-11	72.75	72.75	72.75	72.75	0
2019-07-10	74.25	74.25	74.25	74.25	20,695
2019-07-09	74.75	74.75	73.75	74.25	0
2019-07-08	74.25	74.75	74.25	74.75	45,918
2019-07-05	73.75	74.25	73.75	74.25	13,500
2019-07-04	73.75	73.75	73.75	73.75	2,388
2019-07-03	73.75	73.75	73.75	73.75	9,043
2019-07-02	73.75	73.75	73.75	73.75	0
2019-07-01	73.75	73.75	73.75	73.75	0
2019-06-28	73.75	73.75	73.75	73.75	0
2019-06-27	73.75	73.75	73.75	73.75	0
2019-06-26	73.75	73.75	73.75	73.75	0
2019-06-25	73.75	73.75	73.75	73.75	0
2019-06-24	73.75	73.75	73.75	73.75	0
2019-06-21	73.75	73.75	73.75	73.75	15,635
2019-06-20	73.75	73.75	73.75	73.75	0
2019-06-19	73.75	73.75	73.75	73.75	0
2019-06-18	73.75	73.75	73.75	73.75	13,200
2019-06-17	73.75	73.75	73.75	73.75	0
2019-06-14	73.75	73.75	73.75	73.75	0
2019-06-13	73.75	73.75	73.75	73.75	15,000
2019-06-12	73.75	73.75	73.75	73.75	0
2019-06-11	73.75	73.75	73.75	73.75	0
2019-06-10	73.75	73.75	73.75	73.75	13,679
2019-06-07	73.75	73.75	73.75	73.75	17,735
2019-06-06	73.75	73.75	73.75	73.75	5,715
2019-06-05	73.75	73.75	73.75	73.75	0
2019-06-04	73.75	73.75	73.75	73.75	7,463
2019-06-03	73.75	73.75	73.00	73.75	0
2019-05-31	73.75	73.75	73.75	73.75	1,627
2019-05-30	73.75	73.75	73.75	73.75	0
2019-05-29	73.75	73.75	73.75	73.75	8,900
2019-05-28	73.75	73.75	73.75	73.75	5,077
2019-05-24	73.75	73.75	73.75	73.75	0
2019-05-23	73.75	73.75	73.75	73.75	0
2019-05-22	73.75	73.75	73.75	73.75	0
2019-05-21	73.75	73.75	73.75	73.75	8,801
2019-05-20	73.75	79.00	79.00	73.75	23,284
2019-05-17	73.75	73.75	73.00	73.75	5,315
2019-05-16	73.75	73.75	73.75	73.75	2,071
2019-05-15	73.75	73.75	73.75	73.75	0
2019-05-14	73.75	73.75	73.75	73.75	2,735
2019-05-13	73.75	73.75	73.75	73.75	3,928
2019-05-10	73.75	73.75	73.75	73.75	0
2019-05-09	73.75	73.75	73.75	73.75	27,816
2019-05-08	73.75	73.75	73.75	73.75	11,214
2019-05-07	73.75	73.75	73.75	73.75	0
2019-05-03	73.75	73.75	73.75	73.75	0
2019-05-02	73.75	73.75	73.75	73.75	0
2019-05-01	73.75	73.75	73.75	73.75	5,213
2019-04-30	73.75	73.75	73.75	73.75	0
2019-04-29	73.75	73.75	73.75	73.75	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
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150