ADVFN Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	10.50	10.50	10.50	10.50	9,785
2024-04-25	11.00	11.00	10.50	10.50	33,693
2024-04-24	11.00	11.00	11.00	11.00	0
2024-04-23	11.00	11.00	11.00	11.00	1,571
2024-04-22	11.00	11.00	11.00	11.00	25,000
2024-04-19	11.00	11.00	11.00	11.00	116,873
2024-04-18	11.00	11.00	11.00	11.00	0
2024-04-17	11.00	11.00	11.00	11.00	0
2024-04-16	11.00	11.00	11.00	11.00	22,000
2024-04-15	11.50	11.50	11.00	11.00	3,000
2024-04-12	11.50	11.50	11.50	11.50	0
2024-04-11	11.50	11.50	11.50	11.50	95
2024-04-10	11.50	11.50	11.50	11.50	19,060
2024-04-09	11.50	11.50	11.50	11.50	3,000
2024-04-08	11.50	11.50	11.50	11.50	3,000
2024-04-05	11.50	11.50	11.50	11.50	628
2024-04-04	11.50	11.50	11.50	11.50	15,000
2024-04-03	11.50	11.50	11.50	11.50	0
2024-04-02	11.50	11.50	11.50	11.50	43,699
2024-04-01	11.50	11.50	11.50	11.50	0
2024-03-29	11.50	11.50	11.50	11.50	0
2024-03-28	11.50	11.50	11.50	11.50	50
2024-03-27	11.50	11.50	11.50	11.50	0
2024-03-26	12.00	12.00	11.50	11.50	32,318
2024-03-25	12.00	12.00	12.00	12.00	0
2024-03-22	12.00	12.00	12.00	12.00	5,389
2024-03-21	12.50	12.50	12.00	12.00	4,606
2024-03-20	13.50	13.50	12.50	12.50	3,550
2024-03-19	13.50	13.50	13.50	13.50	24
2024-03-18	13.50	13.50	13.50	13.50	25,000
2024-03-15	13.50	13.50	13.50	13.50	3,000
2024-03-14	13.50	13.50	13.50	13.50	1,256
2024-03-13	13.50	13.50	13.50	13.50	1
2024-03-12	13.50	13.50	13.50	13.50	248
2024-03-11	13.50	13.50	13.50	13.50	26,625
2024-03-08	14.00	14.00	13.50	13.50	0
2024-03-07	14.00	14.00	14.00	14.00	4,270
2024-03-06	14.00	14.00	14.00	14.00	132
2024-03-05	14.00	14.00	14.00	14.00	22,767
2024-03-04	14.00	14.00	14.00	14.00	25,359
2024-03-01	14.00	14.00	14.00	14.00	2,496
2024-02-29	14.00	14.00	14.00	14.00	10,222
2024-02-28	12.50	13.50	12.50	13.50	25,060
2024-02-27	12.50	12.50	12.50	12.50	0
2024-02-26	12.00	12.50	12.00	12.50	65,400
2024-02-23	12.00	12.00	12.00	12.00	14,794
2024-02-22	12.00	12.00	12.00	12.00	75
2024-02-21	12.00	12.00	12.00	12.00	27
2024-02-20	12.00	12.00	12.00	12.00	25,000
2024-02-19	12.00	12.00	12.00	12.00	14
2024-02-16	12.00	12.00	12.00	12.00	0
2024-02-15	12.00	12.00	12.00	12.00	0
2024-02-14	12.00	12.00	12.00	12.00	10,000
2024-02-13	12.00	12.00	12.00	12.00	25,000
2024-02-12	12.00	12.00	12.00	12.00	645
2024-02-09	12.00	12.00	12.00	12.00	0
2024-02-08	12.00	12.00	12.00	12.00	1,000
2024-02-07	12.00	12.00	12.00	12.00	3,127
2024-02-06	12.00	12.00	12.00	12.00	52,331
2024-02-05	12.50	12.00	12.00	12.00	43,498
2024-02-02	12.50	12.50	12.50	12.50	2,132
2024-02-01	12.50	12.50	12.50	12.50	4,134
2024-01-31	13.00	13.00	12.50	12.50	1,611
2024-01-30	13.50	13.50	13.00	13.00	27,000
2024-01-29	13.50	13.50	13.50	13.50	5
2024-01-26	13.50	13.50	13.50	13.50	2,521
2024-01-25	13.50	13.50	13.50	13.50	100
2024-01-24	13.50	13.50	13.50	13.50	142
2024-01-23	14.00	14.00	13.50	13.50	213
2024-01-22	14.50	14.50	14.00	14.00	25,000
2024-01-19	14.50	14.50	14.50	14.50	0
2024-01-18	14.50	14.50	14.50	14.50	120
2024-01-17	14.50	14.50	14.50	14.50	0
2024-01-16	14.50	14.50	14.50	14.50	110
2024-01-15	14.50	14.50	14.50	14.50	25,000
2024-01-12	15.50	15.50	14.50	14.50	11,000
2024-01-11	15.50	15.50	15.50	15.50	208
2024-01-10	15.50	15.50	15.50	15.50	13
2024-01-09	16.00	16.00	15.50	15.50	66
2024-01-08	16.00	16.00	15.70	16.00	28,166
2024-01-05	16.00	16.00	16.00	16.00	0
2024-01-04	16.00	16.00	15.50	16.00	122
2024-01-03	16.50	16.50	16.00	16.00	43,068
2024-01-02	16.50	16.50	16.50	16.50	0
2024-01-01	16.50	16.50	16.50	16.50	0
2023-12-29	16.50	16.50	16.50	16.50	134
2023-12-28	17.50	17.50	16.50	16.50	25,000
2023-12-27	19.00	19.00	17.50	17.50	14,093
2023-12-26	19.00	19.00	19.00	19.00	0
2023-12-25	19.00	19.00	19.00	19.00	0
2023-12-22	17.50	19.00	17.50	19.00	53,805
2023-12-21	11.50	17.50	11.50	17.50	163,117
2023-12-20	11.50	11.50	11.50	11.50	0
2023-12-19	11.50	11.50	11.50	11.50	45,000
2023-12-18	11.50	11.50	11.50	11.50	25,000
2023-12-15	11.50	11.50	11.50	11.50	0
2023-12-14	12.00	12.00	11.00	11.50	55,000
2023-12-13	12.00	12.00	12.00	12.00	0
2023-12-12	12.50	12.50	12.00	12.00	13,000
2023-12-11	12.50	12.50	12.50	12.50	25,000
2023-12-08	12.50	12.50	12.50	12.50	0
2023-12-07	12.50	12.50	12.50	12.50	0
2023-12-06	13.00	13.00	12.50	12.50	51,002
2023-12-05	13.00	13.50	13.00	13.00	658
2023-12-04	13.00	13.00	13.00	13.00	4,000
2023-12-01	13.00	13.00	13.00	13.00	0
2023-11-30	13.00	13.00	13.00	13.00	0
2023-11-29	13.00	13.00	13.00	13.00	25,048
2023-11-28	13.50	13.50	13.00	13.00	16,514
2023-11-27	13.50	13.50	13.50	13.50	21
2023-11-24	13.50	13.50	13.50	13.50	0
2023-11-23	13.50	13.50	13.50	13.50	0
2023-11-22	13.50	13.50	13.50	13.50	0
2023-11-21	13.50	13.50	13.00	13.50	4,024
2023-11-20	13.50	13.50	13.50	13.50	100,051
2023-11-17	13.50	13.50	13.50	13.50	0
2023-11-16	13.50	13.50	13.50	13.50	0
2023-11-15	13.50	13.50	13.50	13.50	0
2023-11-14	13.50	13.50	13.50	13.50	54
2023-11-13	13.50	13.50	13.50	13.50	310
2023-11-10	13.50	13.50	13.50	13.50	3,655
2023-11-09	14.00	14.00	13.50	13.50	18,125
2023-11-08	14.00	14.00	14.00	14.00	25,019
2023-11-07	14.00	14.00	14.00	14.00	2,123
2023-11-06	14.00	14.00	14.00	14.00	1,044
2023-11-03	14.00	14.00	14.00	14.00	5,005
2023-11-02	13.50	14.00	13.50	14.00	40,034
2023-11-01	13.50	14.00	13.50	13.50	0
2023-10-31	14.50	14.50	13.50	13.50	32,138
2023-10-30	14.50	14.50	14.50	14.50	0
2023-10-27	14.50	14.50	14.50	14.50	2,142
2023-10-26	14.50	14.50	14.50	14.50	75
2023-10-25	14.50	14.50	14.50	14.50	0
2023-10-24	14.50	14.50	14.50	14.50	500
2023-10-23	14.50	14.50	14.50	14.50	100,000
2023-10-20	14.50	14.50	14.50	14.50	3,000
2023-10-19	14.50	14.50	14.50	14.50	205
2023-10-18	14.50	14.50	14.50	14.50	75,000
2023-10-17	14.50	14.50	14.50	14.50	6
2023-10-16	14.50	14.50	14.50	14.50	100,000
2023-10-13	14.50	14.50	14.50	14.50	61
2023-10-12	14.50	14.50	14.50	14.50	0
2023-10-11	14.50	14.50	14.50	14.50	0
2023-10-10	14.50	14.50	14.50	14.50	0
2023-10-09	14.50	14.50	14.50	14.50	976
2023-10-06	14.50	14.50	14.50	14.50	0
2023-10-05	13.00	14.50	13.00	14.50	31,000
2023-10-04	14.50	14.50	12.50	13.00	129,000
2023-10-03	14.50	14.50	14.50	14.50	25,000
2023-10-02	14.50	14.50	14.50	14.50	0
2023-09-29	14.50	14.50	14.50	14.50	1,000
2023-09-28	14.50	14.50	14.50	14.50	0
2023-09-27	14.50	14.50	14.50	14.50	0
2023-09-26	14.50	14.50	14.50	14.50	0
2023-09-25	14.50	14.50	14.50	14.50	32,664
2023-09-22	14.50	14.50	14.50	14.50	0
2023-09-21	14.50	14.50	14.50	14.50	0
2023-09-20	14.50	14.50	14.50	14.50	0
2023-09-19	14.50	14.50	14.50	14.50	0
2023-09-18	14.50	14.50	14.50	14.50	29,016
2023-09-15	14.50	14.50	14.50	14.50	0
2023-09-14	14.50	14.50	14.50	14.50	0
2023-09-13	14.50	14.50	14.50	14.50	1,000
2023-09-12	14.50	14.50	14.50	14.50	89,100
2023-09-11	16.00	16.00	14.50	14.50	202,011
2023-09-08	16.00	16.00	16.00	16.00	0
2023-09-07	16.00	16.00	16.00	16.00	0
2023-09-06	16.00	16.00	16.00	16.00	400
2023-09-05	17.50	17.50	16.00	16.00	3,017
2023-09-04	18.50	18.50	17.50	17.50	5,032
2023-09-01	18.50	18.50	18.50	18.50	2,500
2023-08-31	18.50	18.50	18.50	18.50	0
2023-08-30	18.50	18.50	18.50	18.50	0
2023-08-29	18.50	18.50	18.50	18.50	2,400
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	18.50	18.50	18.50	18.50	0
2023-08-24	18.50	18.50	18.50	18.50	1,888
2023-08-23	18.50	18.50	18.50	18.50	0
2023-08-22	18.50	18.50	18.50	18.50	213
2023-08-21	18.50	18.50	18.50	18.50	9,700
2023-08-18	18.50	18.50	18.50	18.50	5,211
2023-08-17	18.50	18.50	18.50	18.50	613
2023-08-16	18.50	18.50	18.50	18.50	0
2023-08-15	18.50	18.50	18.50	18.50	18,069
2023-08-14	18.50	18.50	18.50	18.50	30,311
2023-08-11	18.50	18.50	18.50	18.50	0
2023-08-10	18.50	18.50	18.50	18.50	0
2023-08-09	18.50	18.50	18.50	18.50	12
2023-08-08	18.50	18.50	18.50	18.50	3,000
2023-08-07	18.50	18.50	18.50	18.50	10
2023-08-04	18.50	18.50	18.50	18.50	11
2023-08-03	18.50	18.50	18.50	18.50	2,066
2023-08-02	18.50	18.50	18.50	18.50	6,191
2023-08-01	17.50	17.50	17.50	17.50	1,198
2023-07-31	17.50	17.50	17.50	17.50	45,000
2023-07-28	17.50	17.50	17.50	17.50	0
2023-07-27	17.50	17.50	17.50	17.50	0
2023-07-26	17.50	17.50	17.50	17.50	0
2023-07-25	17.50	17.50	17.50	17.50	2,736
2023-07-24	17.50	17.50	17.50	17.50	0
2023-07-21	17.50	17.50	17.50	17.50	5,011
2023-07-20	17.50	17.50	17.50	17.50	0
2023-07-19	17.50	17.50	17.50	17.50	1,916
2023-07-18	17.50	17.50	17.50	17.50	0
2023-07-17	17.50	17.50	17.50	17.50	0
2023-07-14	17.50	17.50	17.50	17.50	13,806
2023-07-13	17.50	17.50	17.50	17.50	0
2023-07-12	17.50	17.50	17.50	17.50	0
2023-07-11	17.50	18.00	17.50	17.50	74,450
2023-07-10	19.00	19.00	17.50	17.50	25,010
2023-07-07	19.00	19.00	19.00	19.00	0
2023-07-06	19.00	19.00	19.00	19.00	120
2023-07-05	19.00	19.00	18.00	19.00	1,365
2023-07-04	19.50	19.50	19.00	19.00	86,044
2023-07-03	21.00	21.00	19.50	19.50	12,000
2023-06-30	21.00	21.00	21.00	21.00	0
2023-06-29	21.00	21.00	21.00	21.00	24
2023-06-28	20.50	21.50	20.50	21.00	10,000
2023-06-27	22.50	22.50	20.50	20.50	20,075
2023-06-26	22.50	22.50	22.50	22.50	0
2023-06-23	23.50	23.50	22.50	22.50	25,000
2023-06-22	23.50	23.50	23.50	23.50	0
2023-06-21	23.50	23.50	23.50	23.50	0
2023-06-20	23.50	23.50	23.50	23.50	0
2023-06-19	23.50	23.50	23.50	23.50	0
2023-06-16	23.50	23.50	23.50	23.50	10,189
2023-06-15	23.50	23.50	23.50	23.50	5,987
2023-06-14	23.50	23.50	23.50	23.50	0
2023-06-13	23.50	23.50	23.50	23.50	12
2023-06-12	23.50	23.50	23.50	23.50	0
2023-06-09	23.50	23.50	23.50	23.50	0
2023-06-08	23.50	23.50	23.50	23.50	28
2023-06-07	23.50	23.50	23.50	23.50	0
2023-06-06	23.50	23.50	23.50	23.50	2,674
2023-06-05	23.50	23.50	23.50	23.50	1,000
2023-06-02	23.50	23.50	23.50	23.50	0
2023-06-01	23.50	23.50	23.50	23.50	687
2023-05-31	23.50	23.50	23.50	23.50	0
2023-05-30	23.50	23.50	23.50	23.50	0
2023-05-29	23.50	23.50	23.50	23.50	0
2023-05-26	23.50	23.50	23.50	23.50	0
2023-05-25	23.50	23.50	23.50	23.50	20
2023-05-24	24.50	24.50	23.50	23.50	0
2023-05-23	24.50	24.50	24.50	24.50	2,002
2023-05-22	24.50	24.50	24.50	24.50	0
2023-05-19	24.50	24.50	24.50	24.50	3,008
2023-05-18	24.50	24.50	24.50	24.50	0
2023-05-17	24.50	24.50	24.50	24.50	4,000
2023-05-16	24.50	24.50	24.50	24.50	438
2023-05-15	24.50	24.50	24.50	24.50	0
2023-05-12	24.50	24.50	24.50	24.50	0
2023-05-11	24.50	24.50	24.50	24.50	25,000
2023-05-10	24.50	24.50	24.50	24.50	0
2023-05-09	24.50	24.50	24.50	24.50	21
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.50	24.50	24.50	24.50	0
2023-05-04	23.50	24.50	23.50	24.50	0
2023-05-03	24.50	24.50	24.50	24.50	50,000
2023-05-02	25.00	27.00	24.50	24.50	39,508
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	24.50	25.00	24.00	25.00	1,460
2023-04-27	26.00	26.00	24.50	24.50	119,582
2023-04-26	27.00	27.00	26.00	26.00	6,000
2023-04-25	27.00	27.00	27.00	27.00	0
2023-04-24	27.50	27.50	27.00	27.00	12,000
2023-04-21	27.50	27.50	27.50	27.50	0
2023-04-20	27.50	27.50	27.50	27.50	0
2023-04-19	28.50	28.60	27.50	27.50	25,485
2023-04-18	27.50	28.50	27.50	28.50	15,000
2023-04-17	27.50	27.50	27.50	27.50	0
2023-04-14	28.50	28.50	27.50	27.50	26,200
2023-04-13	28.50	28.50	28.50	28.50	16
2023-04-12	28.50	28.50	28.50	28.50	16
2023-04-11	28.50	28.50	28.50	28.50	0
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.50	29.50	28.50	28.50	246
2023-04-05	28.50	28.50	28.50	28.50	0
2023-04-04	28.50	28.50	28.50	28.50	83
2023-04-03	29.00	29.00	28.50	28.50	0
2023-03-31	31.00	31.00	29.00	29.00	13,000
2023-03-30	33.00	33.00	31.00	31.00	31,253
2023-03-29	33.00	33.00	33.00	33.00	0
2023-03-28	33.00	33.00	33.00	33.00	0
2023-03-27	33.00	33.00	33.00	33.00	0
2023-03-24	35.50	35.50	33.00	33.00	31,000
2023-03-23	35.50	35.50	35.50	35.50	0
2023-03-22	35.50	35.50	35.50	35.50	0
2023-03-21	35.50	35.50	35.50	35.50	591
2023-03-20	35.50	35.50	35.50	35.50	25
2023-03-17	35.50	35.50	35.50	35.50	4,679
2023-03-16	35.50	35.50	35.50	35.50	0
2023-03-15	36.00	36.00	35.50	35.50	0
2023-03-14	36.00	36.00	36.00	36.00	0
2023-03-13	36.00	36.00	36.00	36.00	530
2023-03-10	36.00	36.00	36.00	36.00	47
2023-03-09	36.00	36.00	36.00	36.00	0
2023-03-08	36.00	36.00	36.00	36.00	1,362
2023-03-07	36.00	36.00	36.00	36.00	15
2023-03-06	38.50	38.50	36.00	36.00	20,857
2023-03-03	38.50	38.50	38.50	38.50	100
2023-03-02	38.50	38.50	38.50	38.50	10,046
2023-03-01	38.50	38.50	38.50	38.50	0
2023-02-28	38.50	38.50	38.50	38.50	0
2023-02-27	38.50	38.50	38.50	38.50	702
2023-02-24	38.50	38.50	38.50	38.50	959
2023-02-23	38.50	38.50	38.50	38.50	0
2023-02-22	38.50	38.50	38.50	38.50	0
2023-02-21	38.50	38.50	38.50	38.50	2,250
2023-02-20	38.50	38.50	38.50	38.50	57
2023-02-17	38.50	38.50	38.50	38.50	40
2023-02-16	38.50	38.50	38.50	38.50	20
2023-02-15	38.50	38.50	38.50	38.50	9,950
2023-02-14	38.50	38.50	38.50	38.50	2,032
2023-02-13	38.50	38.50	38.50	38.50	2,500
2023-02-10	38.50	38.50	38.50	38.50	486
2023-02-09	38.50	38.50	38.50	38.50	36
2023-02-08	38.50	38.50	38.50	38.50	0
2023-02-07	38.50	38.50	38.50	38.50	0
2023-02-06	38.50	38.50	38.50	38.50	1,359
2023-02-03	38.50	38.50	38.50	38.50	0
2023-02-02	38.50	38.50	38.50	38.50	8,012
2023-02-01	38.50	38.50	38.50	38.50	4,080
2023-01-31	38.50	38.50	38.50	38.50	19,329
2023-01-30	38.50	38.50	38.50	38.50	1,012
2023-01-27	38.50	38.50	38.50	38.50	0
2023-01-26	38.50	38.50	38.50	38.50	0
2023-01-25	38.50	38.50	38.50	38.50	15,400
2023-01-24	38.50	38.50	38.50	38.50	5
2023-01-23	38.00	38.50	38.00	38.50	493
2023-01-20	38.00	38.00	38.00	38.00	0
2023-01-19	37.50	38.00	37.50	38.00	21,994
2023-01-18	37.50	37.50	37.50	37.50	0
2023-01-17	37.50	37.50	37.50	37.50	11,154
2023-01-16	33.50	37.50	33.50	37.50	41,702
2023-01-13	33.50	33.50	33.50	33.50	7,500
2023-01-12	33.50	33.50	33.50	33.50	13,450
2023-01-11	33.50	33.50	33.50	33.50	0
2023-01-10	33.50	33.50	33.50	33.50	0
2023-01-09	33.50	33.50	33.50	33.50	0
2023-01-06	33.50	33.50	33.50	33.50	45,000
2023-01-05	33.50	33.50	33.50	33.50	2,475
2023-01-04	33.50	33.50	33.50	33.50	0
2023-01-03	33.50	33.50	33.50	33.50	106
2023-01-02	33.50	33.50	33.50	33.50	0
2022-12-30	33.50	33.50	33.50	33.50	0
2022-12-29	33.50	33.50	33.50	33.50	87
2022-12-28	33.50	33.50	33.50	33.50	7,870
2022-12-27	33.50	33.50	33.50	33.50	0
2022-12-26	33.50	33.50	33.50	33.50	0
2022-12-23	33.50	33.50	33.50	33.50	0
2022-12-22	33.50	33.50	33.50	33.50	0
2022-12-21	33.50	33.50	33.50	33.50	0
2022-12-20	33.50	33.50	33.50	33.50	0
2022-12-19	33.50	33.50	33.50	33.50	5,384
2022-12-16	34.00	34.00	33.50	33.50	2,451
2022-12-15	35.50	35.40	34.00	34.00	356,901
2022-12-14	35.50	35.50	35.50	35.50	2,500
2022-12-13	35.50	35.50	35.50	35.50	9,982
2022-12-12	37.50	37.50	35.50	35.50	29,285
2022-12-09	37.50	37.50	37.50	37.50	2,216
2022-12-08	37.50	37.50	37.50	37.50	0
2022-12-07	37.50	37.50	37.50	37.50	16,000
2022-12-06	31.50	37.50	31.50	37.50	148,568
2022-12-05	47.50	47.50	47.50	47.50	528
2022-12-02	47.50	47.50	47.50	47.50	0
2022-12-01	47.50	47.50	47.50	47.50	0
2022-11-30	47.50	47.50	47.50	47.50	0
2022-11-29	47.50	47.50	47.50	47.50	0
2022-11-28	47.50	47.50	47.50	47.50	0
2022-11-25	47.50	47.50	47.50	47.50	2,432
2022-11-24	47.50	47.50	47.50	47.50	63
2022-11-23	47.50	47.50	47.50	47.50	84
2022-11-22	47.50	47.50	47.50	47.50	83
2022-11-21	47.50	47.50	47.50	47.50	412
2022-11-18	47.50	47.50	47.50	47.50	28
2022-11-17	47.50	47.50	47.50	47.50	0
2022-11-16	47.50	47.50	47.50	47.50	86
2022-11-15	47.50	47.50	47.50	47.50	7
2022-11-14	47.50	47.50	47.50	47.50	0
2022-11-11	47.50	47.50	47.50	47.50	2,000
2022-11-10	47.50	47.50	47.50	47.50	80
2022-11-09	47.50	47.50	47.50	47.50	8
2022-11-08	47.50	46.60	46.60	46.60	34,950
2022-11-07	47.50	47.50	47.50	47.50	4
2022-11-04	47.50	47.50	47.50	47.50	6
2022-11-03	46.60	47.50	46.60	47.50	20,295
2022-11-02	47.50	47.50	47.50	47.50	0
2022-11-01	47.50	47.50	47.50	47.50	26
2022-10-31	47.50	47.50	47.50	47.50	11
2022-10-28	47.50	47.50	47.50	47.50	678
2022-10-27	49.00	49.00	47.50	47.50	16,000
2022-10-26	49.00	49.00	49.00	49.00	110
2022-10-25	49.00	49.00	49.00	49.00	0
2022-10-24	49.00	49.00	49.00	49.00	0
2022-10-21	49.00	49.00	49.00	49.00	20
2022-10-20	49.00	49.00	49.00	49.00	0
2022-10-19	49.00	49.00	49.00	49.00	7,000
2022-10-18	49.00	49.00	49.00	49.00	2,511
2022-10-17	49.00	49.00	49.00	49.00	600
2022-10-14	49.00	49.00	49.00	49.00	0
2022-10-13	49.00	49.00	49.00	49.00	0
2022-10-12	49.00	49.00	49.00	49.00	31,000
2022-10-11	49.00	49.00	49.00	49.00	0
2022-10-10	49.00	49.00	49.00	49.00	0
2022-10-07	49.00	49.00	49.00	49.00	0
2022-10-06	51.00	51.00	49.00	49.00	3,375
2022-10-05	51.00	51.00	51.00	51.00	0
2022-10-04	51.00	51.00	51.00	51.00	0
2022-10-03	51.00	51.00	51.00	51.00	117
2022-09-30	51.00	51.00	51.00	51.00	0
2022-09-29	51.50	51.50	51.00	51.00	5,000
2022-09-28	52.50	52.50	51.50	51.50	2,633
2022-09-27	52.50	52.50	52.50	52.50	0
2022-09-26	53.50	53.50	52.50	52.50	26,083
2022-09-23	53.50	53.50	52.00	53.50	3,019
2022-09-22	53.50	53.50	53.50	53.50	0
2022-09-21	53.50	53.50	53.50	53.50	0
2022-09-20	53.50	53.50	53.50	53.50	4
2022-09-19	53.50	53.50	53.50	53.50	0
2022-09-16	56.50	56.50	53.50	53.50	2,700
2022-09-15	56.50	56.50	56.50	56.50	2,000
2022-09-14	56.50	56.50	56.50	56.50	10,799
2022-09-13	56.50	56.50	56.50	56.50	5,800
2022-09-12	57.50	57.50	56.50	56.50	15,172
2022-09-09	57.50	57.50	57.50	57.50	17,516
2022-09-08	56.50	57.50	56.50	57.50	26,684
2022-09-07	56.50	56.50	56.50	56.50	0
2022-09-06	56.50	56.50	56.50	56.50	10
2022-09-05	56.50	56.50	56.50	56.50	5
2022-09-02	56.50	56.50	56.50	56.50	1,738
2022-09-01	56.50	56.50	56.50	56.50	0
2022-08-31	57.50	57.50	56.50	56.50	27,235
2022-08-30	57.50	57.50	57.50	57.50	407
2022-08-29	57.50	57.50	57.50	57.50	0
2022-08-26	57.50	57.50	57.50	57.50	0
2022-08-25	55.50	57.50	52.00	57.50	25,000
2022-08-24	55.50	55.50	55.50	55.50	20
2022-08-23	55.50	55.50	55.50	55.50	8,830
2022-08-22	55.50	55.50	55.50	55.50	33
2022-08-19	55.50	55.50	55.50	55.50	0
2022-08-18	55.50	55.50	55.50	55.50	69
2022-08-17	55.50	55.50	55.50	55.50	1,240
2022-08-16	55.50	55.50	55.50	55.50	3,387
2022-08-15	51.00	56.00	52.00	55.50	71,323
2022-08-12	51.00	51.00	51.00	51.00	0
2022-08-11	51.00	51.00	51.00	51.00	9,480
2022-08-10	51.00	51.00	51.00	51.00	0
2022-08-09	51.00	51.00	51.00	51.00	0
2022-08-08	51.00	51.00	51.00	51.00	12,342
2022-08-05	51.00	51.00	51.00	51.00	10,231
2022-08-04	51.00	51.00	51.00	51.00	0
2022-08-03	51.00	51.00	51.00	51.00	0
2022-08-02	51.00	51.00	51.00	51.00	0
2022-08-01	52.00	52.00	47.00	51.00	15,214
2022-07-29	52.00	52.00	52.00	52.00	0
2022-07-28	52.00	52.00	52.00	52.00	0
2022-07-27	52.00	52.00	52.00	52.00	0
2022-07-26	52.00	52.00	52.00	52.00	0
2022-07-25	52.00	52.00	52.00	52.00	5,000
2022-07-22	52.00	52.00	52.00	52.00	1,000
2022-07-21	52.00	52.00	52.00	52.00	0
2022-07-20	52.00	52.00	52.00	52.00	380
2022-07-19	52.00	52.00	52.00	52.00	241
2022-07-18	52.00	52.00	52.00	52.00	0
2022-07-15	52.00	52.00	52.00	52.00	1,800
2022-07-14	52.00	52.00	52.00	52.00	0
2022-07-13	52.00	52.00	52.00	52.00	820
2022-07-12	52.00	52.00	52.00	52.00	0
2022-07-11	52.00	52.00	52.00	52.00	4,383
2022-07-08	52.00	52.00	52.00	52.00	3,008
2022-07-07	52.00	51.00	51.00	52.00	5,005
2022-07-06	52.00	52.00	52.00	52.00	0
2022-07-05	52.00	52.00	52.00	52.00	649
2022-07-04	52.00	52.00	52.00	52.00	1,942
2022-07-01	52.00	51.00	51.00	51.00	26,522
2022-06-30	52.00	51.00	51.00	51.00	5,199
2022-06-29	52.00	51.00	51.00	51.00	10,000
2022-06-28	51.00	52.00	51.00	52.00	5,000
2022-06-27	51.00	51.00	51.00	51.00	3,076
2022-06-24	51.00	51.00	51.00	51.00	403
2022-06-23	51.00	51.00	51.00	51.00	5,000
2022-06-22	51.00	51.00	51.00	51.00	11,461
2022-06-21	51.00	51.00	51.00	51.00	12,822
2022-06-20	51.00	51.00	51.00	51.00	42
2022-06-17	51.00	51.00	51.00	51.00	80
2022-06-16	51.00	51.00	51.00	51.00	58
2022-06-15	51.00	51.00	51.00	51.00	44,610
2022-06-14	51.00	51.00	51.00	51.00	3,291
2022-06-13	51.00	48.00	48.00	51.00	1,824
2022-06-10	51.00	51.00	51.00	51.00	3,034
2022-06-09	49.00	51.00	49.00	51.00	19,065
2022-06-08	50.00	50.00	49.00	49.00	9,725
2022-06-07	55.00	51.00	50.00	50.00	41,721
2022-06-06	75.50	75.50	51.00	55.00	16,662
2022-06-03	75.50	75.50	75.50	75.50	0
2022-06-02	75.50	75.50	75.50	75.50	0
2022-06-01	75.50	75.50	75.50	75.50	220
2022-05-31	75.50	75.50	75.50	75.50	5,055
2022-05-30	76.50	76.50	75.50	75.50	5,574
2022-05-27	76.50	76.50	76.50	76.50	0
2022-05-26	76.50	76.50	76.50	76.50	100
2022-05-25	76.50	76.50	76.50	76.50	1,477
2022-05-24	78.00	78.00	76.50	76.50	22,209
2022-05-23	78.00	78.00	78.00	78.00	5,076
2022-05-20	78.00	82.50	82.50	78.00	4,890
2022-05-19	78.00	82.50	82.50	82.50	4,833
2022-05-18	78.00	78.00	78.00	78.00	36
2022-05-17	76.50	80.00	80.00	80.00	435
2022-05-16	76.50	77.00	77.00	76.50	10,179
2022-05-13	76.50	76.50	76.50	76.50	2,109
2022-05-12	77.50	77.50	76.50	76.50	9,970
2022-05-11	77.50	77.50	77.50	77.50	120
2022-05-10	79.00	79.00	77.50	77.50	136
2022-05-09	70.00	80.00	66.00	79.00	116,536
2022-05-06	70.00	70.00	70.00	70.00	265
2022-05-05	70.00	70.00	70.00	70.00	3,498
2022-05-04	70.00	70.00	70.00	70.00	3
2022-05-03	70.00	70.00	70.00	70.00	36,798
2022-05-02	70.00	70.00	70.00	70.00	0
2022-04-29	73.00	66.00	66.00	70.00	36,805
2022-04-28	76.00	66.00	66.00	66.00	47,521
2022-04-27	76.00	76.00	76.00	76.00	2,039
2022-04-26	74.00	76.00	74.00	76.00	11,619
2022-04-25	75.00	75.00	74.00	74.00	7,231
2022-04-22	76.50	76.50	75.00	75.00	2,000
2022-04-21	78.00	78.00	76.50	76.50	12,009
2022-04-20	55.00	78.00	66.50	78.00	52,384
2022-04-19	55.00	55.00	50.00	55.00	500
2022-04-18	55.00	55.00	55.00	55.00	0
2022-04-15	55.00	55.00	55.00	55.00	0
2022-04-14	55.00	55.00	55.00	55.00	46
2022-04-13	55.00	55.00	55.00	55.00	2,389
2022-04-12	55.00	55.00	50.00	55.00	763
2022-04-11	55.00	55.00	55.00	55.00	305
2022-04-08	55.00	55.00	55.00	55.00	0
2022-04-07	55.00	55.00	55.00	55.00	27,695
2022-04-06	56.00	56.00	55.00	55.00	54,022
2022-04-05	56.00	56.00	56.00	56.00	153
2022-04-04	62.00	56.50	56.50	56.50	80,013
2022-04-01	62.00	62.00	62.00	62.00	60,000
2022-03-31	62.00	62.00	62.00	62.00	143,901
2022-03-30	62.00	62.00	62.00	62.00	1,371
2022-03-29	62.00	62.00	62.00	62.00	14,936
2022-03-28	62.00	62.00	62.00	62.00	3,113
2022-03-25	61.00	62.00	61.00	62.00	1,969
2022-03-24	61.00	61.00	61.00	61.00	1,069
2022-03-23	61.00	61.00	61.00	61.00	1,955
2022-03-22	61.00	65.00	65.00	61.00	1,633
2022-03-21	61.00	61.00	61.00	61.00	364
2022-03-18	59.50	61.00	59.50	61.00	15,000
2022-03-17	59.50	59.50	59.50	59.50	0
2022-03-16	59.00	59.50	59.00	59.50	0
2022-03-15	59.00	59.00	59.00	59.00	1,592
2022-03-14	59.00	59.00	59.00	59.00	0
2022-03-11	59.00	60.00	60.00	60.00	1,480
2022-03-10	59.00	59.00	59.00	59.00	311
2022-03-09	58.00	60.00	58.00	59.00	13,200
2022-03-08	63.50	63.50	59.00	60.50	52,001
2022-03-07	66.50	66.50	63.50	63.50	8,142
2022-03-04	71.00	71.00	66.50	66.50	12,696
2022-03-03	71.00	71.00	71.00	71.00	1,557
2022-03-02	71.00	71.00	71.00	71.00	1,855
2022-03-01	71.00	71.00	71.00	71.00	2,500
2022-02-28	71.00	71.00	71.00	71.00	1,200
2022-02-25	71.00	73.50	71.00	71.00	16,507
2022-02-24	72.00	73.50	71.00	71.00	13,618
2022-02-23	64.00	72.00	64.00	72.00	10,795
2022-02-22	61.50	63.00	61.50	63.00	840
2022-02-21	73.00	73.00	61.50	61.50	36,122
2022-02-18	70.00	70.00	65.00	70.00	40
2022-02-17	70.00	70.00	70.00	70.00	785
2022-02-16	70.00	70.00	70.00	70.00	0
2022-02-15	70.00	70.00	70.00	70.00	1,855
2022-02-14	67.50	70.00	67.50	70.00	29,138
2022-02-11	67.50	67.50	67.50	67.50	12,156
2022-02-10	74.00	74.00	69.00	70.00	54,491
2022-02-09	74.00	74.00	74.00	74.00	20,252
2022-02-08	81.00	81.00	72.50	81.00	71,109
2022-02-07	81.00	81.00	81.00	81.00	120
2022-02-04	81.00	81.00	81.00	81.00	24
2022-02-03	85.00	85.00	81.00	81.00	7,733
2022-02-02	85.00	85.00	85.00	85.00	0
2022-02-01	85.00	85.00	85.00	85.00	16,988
2022-01-31	84.00	86.50	84.00	85.00	16,722
2022-01-28	73.00	81.50	73.00	81.50	29,233
2022-01-27	73.00	73.00	73.00	73.00	698
2022-01-26	75.00	75.00	74.00	74.00	1,564
2022-01-25	79.00	79.00	75.00	75.00	24,583
2022-01-24	79.00	79.00	79.00	79.00	749
2022-01-21	79.00	79.00	79.00	79.00	34
2022-01-20	80.00	80.00	79.00	79.00	8,986
2022-01-19	80.00	80.00	80.00	80.00	2,499
2022-01-18	70.00	78.50	70.00	78.50	51,741
2022-01-17	70.00	70.00	70.00	70.00	8,500
2022-01-14	80.00	80.00	70.00	71.00	79,284
2022-01-13	76.00	74.00	74.00	80.00	45,305
2022-01-12	70.00	70.00	70.00	70.00	6
2022-01-11	70.50	70.50	70.00	70.00	1,245
2022-01-10	70.50	70.50	70.50	70.50	515
2022-01-07	70.50	70.50	70.50	70.50	0
2022-01-06	70.50	70.50	70.50	70.50	797
2022-01-05	70.50	70.50	70.50	70.50	0
2022-01-04	72.00	72.00	70.50	70.50	8,275
2022-01-03	72.00	72.00	72.00	72.00	0
2021-12-31	72.00	72.00	72.00	72.00	6
2021-12-30	72.00	72.00	72.00	72.00	5,014
2021-12-29	72.00	72.00	72.00	72.00	4,614
2021-12-28	72.00	72.00	72.00	72.00	0
2021-12-27	72.00	72.00	72.00	72.00	0
2021-12-24	72.00	72.00	72.00	72.00	0
2021-12-23	72.00	72.00	72.00	72.00	0
2021-12-22	73.00	73.00	72.00	72.00	15,428
2021-12-21	73.00	73.00	73.00	73.00	328
2021-12-20	73.00	73.00	73.00	73.00	1,558
2021-12-17	73.00	73.00	73.00	73.00	3,739
2021-12-16	73.00	73.00	73.00	73.00	0
2021-12-15	73.00	73.00	73.00	73.00	482
2021-12-14	73.00	73.00	73.00	73.00	0
2021-12-13	73.00	73.00	73.00	73.00	294
2021-12-10	73.00	73.00	73.00	73.00	131
2021-12-09	74.00	74.00	73.00	73.00	5,145
2021-12-08	74.00	74.00	73.00	74.00	14,026
2021-12-07	80.00	80.00	74.00	74.00	11,274
2021-12-06	80.00	80.00	80.00	80.00	7,607
2021-12-03	80.00	80.00	80.00	80.00	2,793
2021-12-02	80.00	80.00	80.00	80.00	1,305
2021-12-01	80.00	80.00	80.00	80.00	1,882
2021-11-30	80.00	80.00	80.00	80.00	1,281
2021-11-29	80.00	80.00	80.00	80.00	10,561
2021-11-26	80.00	80.00	80.00	80.00	16,351
2021-11-25	82.50	82.50	80.00	80.00	19,944
2021-11-24	85.00	85.00	82.50	82.50	8,040
2021-11-23	88.50	88.50	85.00	85.00	46,552
2021-11-22	73.50	89.50	80.00	88.50	271,329
2021-11-19	73.50	73.50	73.50	73.50	11,165
2021-11-18	73.50	73.50	73.50	73.50	443
2021-11-17	73.50	73.50	73.50	73.50	1,817
2021-11-16	75.00	75.00	73.50	73.50	1,716
2021-11-15	78.50	78.50	75.00	75.00	12,903
2021-11-12	79.50	79.50	78.50	78.50	8,420
2021-11-11	79.50	85.00	79.50	79.50	77,201
2021-11-10	73.50	76.00	76.00	76.00	69,757
2021-11-09	72.50	72.50	71.50	71.50	26,853
2021-11-08	72.50	72.50	72.50	72.50	2,183
2021-11-05	72.50	72.50	72.50	72.50	16,142
2021-11-04	72.50	72.50	72.50	72.50	333
2021-11-03	72.50	72.50	72.50	72.50	80
2021-11-02	72.00	72.50	72.00	72.50	8,530
2021-11-01	62.50	72.00	62.50	72.00	44,702
2021-10-29	62.50	62.50	62.50	62.50	940
2021-10-28	63.50	63.50	62.50	62.50	4,968
2021-10-27	63.50	63.50	63.50	63.50	4,420
2021-10-26	63.50	63.50	63.50	63.50	471
2021-10-25	63.50	63.50	63.50	63.50	0
2021-10-22	64.50	64.50	63.50	63.50	4,000
2021-10-21	64.50	64.50	64.50	64.50	393
2021-10-20	68.50	68.50	64.50	64.50	8,704
2021-10-19	68.50	68.50	68.50	68.50	652
2021-10-18	68.50	68.50	65.00	68.50	3,223
2021-10-15	68.50	68.50	68.50	68.50	3,000
2021-10-14	68.50	68.50	68.50	68.50	120
2021-10-13	68.50	68.50	68.50	68.50	1,201
2021-10-12	68.50	68.50	68.50	68.50	2,000
2021-10-11	69.00	69.00	68.50	68.50	0
2021-10-08	69.50	69.50	69.00	69.00	0
2021-10-07	69.50	69.50	69.50	69.50	0
2021-10-06	71.50	71.50	69.50	69.50	3,020
2021-10-05	71.50	71.50	71.50	71.50	1,994
2021-10-04	70.50	71.50	70.50	71.50	922
2021-10-01	71.50	71.50	70.50	70.50	5,000
2021-09-30	72.50	72.50	71.50	71.50	3,470
2021-09-29	73.50	73.50	72.50	72.50	10,000
2021-09-28	73.50	73.50	73.50	73.50	2,040
2021-09-27	61.50	77.50	58.00	73.50	138,041
2021-09-24	61.50	61.50	61.50	61.50	600
2021-09-23	61.50	61.50	61.50	61.50	58
2021-09-22	61.50	61.50	61.50	61.50	5,036
2021-09-21	61.00	61.50	61.00	61.50	13,464
2021-09-20	66.50	66.50	61.00	61.00	27,871
2021-09-17	66.50	66.50	66.50	66.50	0
2021-09-16	66.50	66.50	66.50	66.50	2,617
2021-09-15	66.50	66.50	66.50	66.50	0
2021-09-14	67.50	67.50	66.50	66.50	7,304
2021-09-13	67.50	67.50	67.50	67.50	1,500
2021-09-10	67.50	67.50	67.50	67.50	751
2021-09-09	67.50	67.50	67.50	67.50	1,700
2021-09-08	67.50	67.50	67.50	67.50	6,708
2021-09-07	67.50	67.50	67.50	67.50	1,440
2021-09-06	67.50	67.50	67.50	67.50	126
2021-09-03	67.50	67.50	67.50	67.50	3,164
2021-09-02	68.50	68.50	67.50	67.50	257
2021-09-01	66.50	68.50	66.50	68.50	92,954
2021-08-31	66.50	66.50	66.50	66.50	35,294
2021-08-30	66.50	66.50	66.50	66.50	0
2021-08-27	66.50	66.50	66.50	66.50	8,020
2021-08-26	66.50	66.50	66.50	66.50	0
2021-08-25	66.50	66.50	66.50	66.50	0
2021-08-24	66.50	66.50	66.50	66.50	0
2021-08-23	66.50	66.50	66.50	66.50	460
2021-08-20	66.50	66.50	66.50	66.50	2,658
2021-08-19	66.50	66.50	66.50	66.50	1,350
2021-08-18	66.50	66.50	66.50	66.50	262
2021-08-17	66.50	70.00	70.00	66.50	1,327
2021-08-16	66.50	66.50	66.50	66.50	2,207
2021-08-13	66.50	66.50	66.50	66.50	37
2021-08-12	67.50	67.50	66.50	66.50	4,592
2021-08-11	67.50	67.50	67.50	67.50	30,567
2021-08-10	67.50	67.50	67.50	67.50	157
2021-08-09	67.50	67.50	67.50	67.50	1,458
2021-08-06	68.50	68.50	67.50	67.50	1,539
2021-08-05	68.50	68.50	68.50	68.50	1,121
2021-08-04	68.50	68.50	68.50	68.50	3,982
2021-08-03	68.50	68.50	68.50	68.50	1,670
2021-08-02	68.50	68.50	68.50	68.50	5,636
2021-07-30	68.50	68.50	68.50	68.50	0
2021-07-29	68.50	68.50	68.50	68.50	2,170
2021-07-28	68.50	68.50	68.50	68.50	0
2021-07-27	68.50	68.50	68.50	68.50	1,046
2021-07-26	68.50	68.50	68.50	68.50	1,875
2021-07-23	68.50	68.50	68.50	68.50	1,000
2021-07-22	68.50	68.50	68.50	68.50	1,514
2021-07-21	68.50	68.50	68.50	68.50	585
2021-07-20	68.50	68.50	68.50	68.50	4,475
2021-07-19	68.50	68.50	68.50	68.50	6,125
2021-07-16	68.50	68.50	68.50	68.50	11,199
2021-07-15	68.00	68.50	68.00	68.50	24,255
2021-07-14	71.50	71.50	68.00	68.00	10,159
2021-07-13	72.50	72.50	71.50	71.50	11,509
2021-07-12	72.50	72.50	72.50	72.50	644
2021-07-09	72.50	72.50	72.50	72.50	2,049
2021-07-08	72.50	72.50	72.50	72.50	1,725
2021-07-07	70.50	72.50	70.50	72.50	33,165
2021-07-06	70.50	70.50	70.50	70.50	73,485
2021-07-05	65.50	70.50	65.50	70.50	53,492
2021-07-02	65.50	65.50	65.50	65.50	1
2021-07-01	65.50	65.50	65.50	65.50	1,640
2021-06-30	65.50	65.50	65.50	65.50	327
2021-06-29	65.50	65.50	65.50	65.50	13,100
2021-06-28	67.50	67.50	65.50	65.50	18,820
2021-06-25	67.50	67.50	67.50	67.50	10,145
2021-06-24	66.50	70.00	70.00	67.50	10,421
2021-06-23	53.50	67.50	53.50	66.50	88,649
2021-06-22	53.50	53.50	53.50	53.50	7,342
2021-06-21	53.00	53.50	53.00	53.50	2,190
2021-06-18	53.50	53.50	51.50	53.00	75,183
2021-06-17	57.50	57.50	53.50	53.50	69,386
2021-06-16	57.50	57.50	57.50	57.50	13,757
2021-06-15	59.50	59.50	57.50	57.50	15,473
2021-06-14	59.50	59.50	59.50	59.50	3,570
2021-06-11	59.50	59.50	59.50	59.50	3,150
2021-06-10	59.50	59.50	58.50	59.50	10,135
2021-06-09	59.50	60.00	60.00	59.50	10,500
2021-06-08	61.50	61.50	59.00	59.50	8,782
2021-06-07	62.00	62.00	62.00	62.00	0
2021-06-04	62.00	62.00	62.00	62.00	21,744
2021-06-03	62.00	62.00	62.00	62.00	5,100
2021-06-02	62.00	62.00	62.00	62.00	25,005
2021-06-01	62.00	62.00	62.00	62.00	3,681
2021-05-28	62.00	62.00	62.00	62.00	4,000
2021-05-27	62.00	62.00	62.00	62.00	13,799
2021-05-26	65.00	65.00	62.00	62.00	47,026
2021-05-25	65.00	65.00	65.00	65.00	1,201
2021-05-24	67.00	67.00	65.00	65.00	14,020
2021-05-21	67.00	67.00	67.00	67.00	4,433
2021-05-20	72.00	72.00	67.00	67.00	25,123
2021-05-19	73.00	70.00	70.00	70.00	33,880
2021-05-18	74.00	74.00	73.00	73.00	8,332
2021-05-17	74.00	74.00	70.00	74.00	9,183
2021-05-14	74.00	74.00	74.00	74.00	4,929
2021-05-13	73.00	78.00	78.00	78.00	28,956
2021-05-12	75.50	73.00	73.00	73.00	15,665
2021-05-11	77.00	77.00	75.50	75.50	44,607
2021-05-10	79.00	84.00	76.50	77.00	62,198
2021-05-07	78.00	78.00	73.50	75.50	88,396
2021-05-06	80.00	79.00	79.00	78.00	157,402
2021-05-05	84.00	85.00	77.50	83.00	301,994
2021-05-04	63.00	82.50	63.00	78.00	417,744
2021-04-30	76.00	73.00	63.00	63.00	553,959
2021-04-29	35.50	71.00	35.50	68.00	980,187
2021-04-28	35.00	38.00	35.00	35.50	33,000
2021-04-27	35.00	35.00	35.00	35.00	40
2021-04-26	35.00	38.00	38.00	38.00	10,570
2021-04-23	34.00	35.00	34.00	35.00	48,050
2021-04-22	34.00	34.00	34.00	34.00	2,351
2021-04-21	34.00	34.00	34.00	34.00	0
2021-04-20	34.00	34.00	34.00	34.00	1,499
2021-04-19	34.00	34.00	34.00	34.00	1,744
2021-04-16	33.50	34.50	33.50	34.00	32,010
2021-04-15	33.50	35.00	33.50	33.50	115,244
2021-04-14	33.50	33.50	33.50	33.50	2,208
2021-04-13	28.00	33.50	28.00	33.50	71,230
2021-04-12	28.00	28.00	28.00	28.00	0
2021-04-09	28.00	28.00	28.00	28.00	2
2021-04-08	27.50	28.00	27.50	28.00	17,015
2021-04-07	27.50	27.50	27.50	27.50	3,000
2021-04-06	26.50	27.50	26.50	27.50	19,207
2021-04-01	26.50	26.50	26.50	26.50	1,060
2021-03-31	28.50	28.50	26.50	26.50	43,770
2021-03-30	28.50	28.50	28.50	28.50	0
2021-03-29	27.00	28.50	27.00	28.50	15,500
2021-03-26	27.00	27.00	27.00	27.00	13,881
2021-03-25	26.50	27.00	26.50	27.00	118,137
2021-03-24	30.50	30.50	25.50	26.50	57,337
2021-03-23	31.50	31.50	30.50	30.50	2,231
2021-03-22	31.50	31.50	31.50	31.50	12,355
2021-03-19	31.50	31.50	31.50	31.50	80
2021-03-18	31.50	31.50	31.50	31.50	13,319
2021-03-17	31.50	31.50	31.50	31.50	6,830
2021-03-16	31.50	31.50	31.50	31.50	4,331
2021-03-15	31.00	31.50	31.00	31.50	10,060
2021-03-12	31.00	31.00	31.00	31.00	5,224
2021-03-11	31.00	31.00	31.00	31.00	304
2021-03-10	32.00	32.00	31.00	31.00	14,529
2021-03-09	33.50	34.50	31.50	32.00	38,155
2021-03-08	33.50	33.50	33.50	33.50	5,937
2021-03-05	33.50	33.50	33.50	33.50	5,100
2021-03-04	33.50	33.50	33.50	33.50	0
2021-03-03	33.50	33.50	33.50	33.50	10,000
2021-03-02	33.50	33.50	33.50	33.50	6,829
2021-03-01	33.50	33.50	30.00	33.50	1,407
2021-02-26	33.50	33.50	33.50	33.50	876
2021-02-25	33.50	33.50	30.00	33.50	31,328
2021-02-24	33.50	33.50	33.50	33.50	0
2021-02-23	33.50	33.00	33.00	33.50	25,001
2021-02-22	33.50	34.00	34.00	34.00	73,475
2021-02-19	35.50	35.50	33.50	33.50	882
2021-02-18	38.00	41.50	35.50	35.50	203,933
2021-02-17	31.50	35.50	31.50	35.50	99,625
2021-02-16	30.50	31.50	30.50	31.50	45,131
2021-02-15	32.40	32.40	30.50	30.50	24,253
2021-02-12	31.50	31.50	31.50	31.50	613
2021-02-11	31.50	31.50	31.50	31.50	11,199
2021-02-10	31.50	31.50	31.50	31.50	1,058
2021-02-09	31.50	31.50	31.50	31.50	5,000
2021-02-08	31.50	30.40	30.40	30.40	25,000
2021-02-05	31.50	31.50	31.50	31.50	228
2021-02-04	31.50	31.50	31.50	31.50	1,977
2021-02-03	31.50	31.50	31.50	31.50	2,902
2021-02-02	31.50	31.50	31.50	31.50	23,892
2021-02-01	31.50	31.50	31.50	31.50	2,658
2021-01-29	31.50	31.50	31.50	31.50	1,671
2021-01-28	31.50	31.50	31.50	31.50	545
2021-01-27	31.50	31.50	31.50	31.50	14,424
2021-01-26	31.50	31.50	31.50	31.50	595
2021-01-25	31.50	30.60	30.60	30.60	50,070
2021-01-22	31.50	31.50	31.50	31.50	36,888
2021-01-21	31.50	31.50	31.50	31.50	42,075
2021-01-20	33.50	33.50	31.50	31.50	37,409
2021-01-19	33.50	33.50	33.50	33.50	3,254
2021-01-18	33.50	33.50	33.50	33.50	598
2021-01-15	35.50	35.50	33.50	33.50	24,213
2021-01-14	28.50	37.00	28.50	35.50	243,449
2021-01-13	28.50	28.50	28.50	28.50	32,787
2021-01-12	29.50	29.50	28.50	28.50	20,760
2021-01-11	31.50	31.50	29.50	29.50	41,824
2021-01-08	26.50	24.00	24.00	24.00	118,273
2021-01-07	20.00	32.50	20.00	26.50	297,518
2021-01-06	19.00	21.00	19.00	21.00	115,451
2021-01-05	19.00	19.00	19.00	19.00	11,142
2021-01-04	19.50	19.50	19.00	19.00	5,952
2020-12-31	16.50	21.50	16.50	19.00	181,036
2020-12-30	11.50	16.50	11.50	16.50	100,511
2020-12-29	11.50	11.50	11.50	11.50	16,143
2020-12-24	11.50	11.50	11.50	11.50	14,000
2020-12-23	11.50	11.50	11.50	11.50	10,000
2020-12-22	11.00	11.50	11.00	11.50	0
2020-12-21	12.00	12.00	11.00	11.00	63,307
2020-12-18	12.50	12.50	12.00	12.00	10,000
2020-12-17	12.50	12.50	12.00	12.50	137,080
2020-12-16	13.50	13.50	13.00	13.00	6,000
2020-12-15	14.00	14.00	13.50	13.50	85,154
2020-12-14	14.00	14.00	14.00	14.00	0
2020-12-11	14.00	14.00	14.00	14.00	1,500
2020-12-10	14.00	14.00	14.00	14.00	0
2020-12-09	14.00	14.00	14.00	14.00	0
2020-12-08	14.00	14.00	14.00	14.00	317
2020-12-07	14.00	14.00	14.00	14.00	0
2020-12-04	14.00	14.00	14.00	14.00	0
2020-12-03	14.00	14.00	14.00	14.00	0
2020-12-02	14.00	14.00	14.00	14.00	0
2020-12-01	14.00	14.00	14.00	14.00	39,425
2020-11-30	15.00	15.00	14.00	14.00	55,000
2020-11-27	15.00	15.00	15.00	15.00	0
2020-11-26	15.50	15.50	15.00	15.00	8,902
2020-11-25	15.50	15.50	15.50	15.50	0
2020-11-24	15.50	15.50	15.50	15.50	27,715
2020-11-23	15.50	15.50	15.50	15.50	0
2020-11-20	15.50	15.50	15.50	15.50	400
2020-11-19	15.50	15.50	15.50	15.50	0
2020-11-18	15.50	15.50	15.50	15.50	5,780
2020-11-17	15.50	15.50	15.50	15.50	0
2020-11-16	15.50	15.50	15.50	15.50	0
2020-11-13	15.50	15.50	14.00	15.50	0
2020-11-12	15.50	15.50	15.50	15.50	0
2020-11-11	15.50	15.50	15.50	15.50	0
2020-11-10	15.50	15.50	15.50	15.50	23,999
2020-11-09	15.50	15.50	15.50	15.50	0
2020-11-06	15.50	15.50	15.50	15.50	0
2020-11-05	15.50	15.50	15.50	15.50	746
2020-11-04	15.50	15.50	15.50	15.50	0
2020-11-03	15.50	15.50	15.50	15.50	0
2020-11-02	15.50	15.50	15.50	15.50	0
2020-10-30	15.50	15.50	15.50	15.50	0
2020-10-29	15.50	15.50	15.50	15.50	0
2020-10-28	15.50	15.50	15.50	15.50	30,000
2020-10-27	15.50	15.50	15.50	15.50	0
2020-10-26	15.50	15.50	15.00	15.50	48,810
2020-10-23	15.50	15.50	15.50	15.50	0
2020-10-22	15.50	15.50	15.50	15.50	0
2020-10-21	15.50	15.50	15.50	15.50	146
2020-10-20	15.50	15.50	15.50	15.50	0
2020-10-16	15.50	15.50	15.50	15.50	0
2020-10-15	15.50	16.00	14.00	15.50	10,000
2020-10-14	15.50	15.50	15.50	15.50	0
2020-10-13	15.50	15.50	15.50	15.50	0
2020-10-12	15.50	15.50	15.50	15.50	0
2020-10-09	15.50	15.50	15.50	15.50	6,000
2020-10-08	15.50	15.50	15.50	15.50	15,281
2020-10-07	15.50	15.50	15.50	15.50	0
2020-10-06	15.50	15.50	15.50	15.50	0
2020-10-05	15.50	15.50	15.50	15.50	0
2020-10-02	15.50	15.50	15.50	15.50	0
2020-10-01	15.50	15.50	15.50	15.50	0
2020-09-30	15.50	15.50	15.50	15.50	18,233
2020-09-29	15.50	15.50	15.50	15.50	0
2020-09-28	15.50	15.50	15.50	15.50	0
2020-09-25	15.50	15.50	15.50	15.50	0
2020-09-24	15.50	15.50	15.50	15.50	0
2020-09-23	15.50	15.50	15.50	15.50	0
2020-09-22	15.50	15.50	15.50	15.50	50,059
2020-09-21	16.00	16.00	15.50	15.50	4,829
2020-09-18	16.00	16.00	16.00	16.00	0
2020-09-17	16.00	16.00	16.00	16.00	0
2020-09-16	16.00	16.00	16.00	16.00	0
2020-09-15	16.00	16.00	16.00	16.00	10,000
2020-09-14	16.00	16.00	16.00	16.00	0
2020-09-11	16.00	16.00	16.00	16.00	0
2020-09-10	16.00	16.00	16.00	16.00	0
2020-09-09	16.00	16.00	16.00	16.00	0
2020-09-08	16.00	16.00	16.00	16.00	180
2020-09-07	16.00	16.00	16.00	16.00	0
2020-09-04	16.00	16.00	16.00	16.00	0
2020-09-03	16.00	16.00	16.00	16.00	16,000
2020-09-02	16.00	16.00	16.00	16.00	10,000
2020-09-01	16.00	16.00	16.00	16.00	0
2020-08-28	16.00	16.00	16.00	16.00	308
2020-08-27	16.00	16.00	16.00	16.00	115
2020-08-26	16.50	16.50	16.00	16.00	200
2020-08-25	16.50	16.50	16.50	16.50	0
2020-08-24	17.00	17.00	16.50	16.50	560
2020-08-21	17.00	17.00	17.00	17.00	914
2020-08-20	17.00	17.00	17.00	17.00	0
2020-08-19	17.00	17.00	17.00	17.00	0
2020-08-18	17.00	17.00	17.00	17.00	0
2020-08-17	17.00	17.00	17.00	17.00	12,565
2020-08-14	19.00	19.00	17.00	17.00	6,000
2020-08-13	19.50	19.50	19.50	19.50	0
2020-08-12	19.50	19.50	19.50	19.50	1,051
2020-08-11	19.50	19.50	19.50	19.50	20
2020-08-10	19.50	19.50	19.50	19.50	0
2020-08-07	19.50	19.50	19.50	19.50	0
2020-08-06	19.50	19.50	19.50	19.50	0
2020-08-05	19.50	19.50	19.50	19.50	0
2020-08-04	19.50	19.50	19.50	19.50	0
2020-08-03	20.00	20.00	19.50	19.50	5,416
2020-07-31	20.00	20.00	20.00	20.00	0
2020-07-30	20.00	20.00	20.00	20.00	1,000
2020-07-29	20.00	20.00	20.00	20.00	6,473
2020-07-28	16.00	20.00	16.00	20.00	32,000
2020-07-27	16.00	16.00	16.00	16.00	0
2020-07-24	16.00	16.00	16.00	16.00	0
2020-07-23	16.00	16.00	15.50	15.50	0
2020-07-22	16.00	16.00	16.00	16.00	18,692
2020-07-21	16.00	16.00	16.00	16.00	0
2020-07-20	16.00	16.00	14.00	16.00	0
2020-07-17	16.00	16.00	16.00	16.00	0
2020-07-16	16.00	16.00	16.00	16.00	0
2020-07-15	16.00	16.00	16.00	16.00	0
2020-07-14	16.00	16.00	16.00	16.00	0
2020-07-13	16.00	16.00	16.00	16.00	0
2020-07-10	16.00	16.00	16.00	16.00	0
2020-07-09	16.00	16.00	16.00	16.00	0
2020-07-08	16.00	16.00	16.00	16.00	0
2020-07-07	16.00	16.00	16.00	16.00	0
2020-07-06	16.00	16.00	16.00	16.00	0
2020-07-03	16.00	16.00	16.00	16.00	0
2020-07-02	16.00	16.00	16.00	16.00	0
2020-06-30	16.00	16.00	16.00	16.00	0
2020-06-29	16.00	16.00	16.00	16.00	0
2020-06-26	16.00	16.00	16.00	16.00	0
2020-06-25	16.00	16.00	16.00	16.00	0
2020-06-24	16.00	16.00	16.00	16.00	5,416
2020-06-23	16.00	16.00	16.00	16.00	0
2020-06-22	16.00	16.00	16.00	16.00	0
2020-06-19	16.00	16.00	16.00	16.00	0
2020-06-18	16.00	16.00	16.00	16.00	0
2020-06-17	16.00	16.00	16.00	16.00	0
2020-06-16	16.00	16.00	16.00	16.00	2,858
2020-06-15	16.50	16.50	16.00	16.00	22,689
2020-06-12	16.50	16.50	16.50	16.50	4,444
2020-06-11	16.50	16.50	16.50	16.50	2,897
2020-06-10	16.50	16.50	16.50	16.50	40
2020-06-09	16.50	16.50	16.50	16.50	1,000
2020-06-08	16.50	16.50	16.50	16.50	1,000
2020-06-05	16.50	16.50	16.50	16.50	0
2020-06-04	16.50	16.50	16.50	16.50	220
2020-06-03	16.50	16.50	16.50	16.50	0
2020-06-02	16.50	16.50	16.50	16.50	0
2020-06-01	16.50	16.50	16.50	16.50	0
2020-05-29	16.50	16.50	16.50	16.50	0
2020-05-28	16.50	16.50	16.50	16.50	0
2020-05-27	15.00	16.50	15.00	15.00	8,491
2020-05-26	15.00	15.00	15.00	15.00	0
2020-05-22	15.00	15.00	15.00	15.00	620
2020-05-21	15.00	15.00	15.00	15.00	0
2020-05-20	15.00	15.00	15.00	15.00	294
2020-05-19	15.00	15.00	15.00	15.00	0
2020-05-18	15.00	15.00	15.00	15.00	0
2020-05-15	15.00	15.00	15.00	15.00	4,294
2020-05-14	12.00	15.00	12.00	15.00	41,897
2020-05-13	12.00	12.00	12.00	12.00	802
2020-05-12	12.00	12.00	12.00	12.00	0
2020-05-11	12.00	12.00	12.00	12.00	0
2020-05-07	12.00	12.00	12.00	12.00	3,761
2020-05-06	12.00	12.00	12.00	12.00	0
2020-05-05	12.00	12.00	12.00	12.00	0
2020-05-04	12.00	12.00	12.00	12.00	20,839
2020-05-01	12.00	12.00	12.00	12.00	0
2020-04-30	12.00	12.00	12.00	12.00	23,454
2020-04-29	12.00	12.00	12.00	12.00	50,163
2020-04-28	12.00	12.00	12.00	12.00	0
2020-04-27	12.00	12.00	12.00	12.00	0
2020-04-24	12.00	12.00	12.00	12.00	0
2020-04-23	12.00	12.00	12.00	12.00	0
2020-04-22	12.00	12.00	12.00	12.00	24,189
2020-04-21	12.00	12.00	12.00	12.00	0
2020-04-20	12.00	12.00	12.00	12.00	0
2020-04-17	12.00	12.00	12.00	12.00	0
2020-04-16	12.00	12.00	12.00	12.00	0
2020-04-15	12.00	12.00	12.00	12.00	0
2020-04-14	12.00	12.00	12.00	12.00	24,363
2020-04-09	12.00	12.00	12.00	12.00	0
2020-04-08	12.00	12.00	12.00	12.00	0
2020-04-07	12.00	12.00	12.00	12.00	15,650
2020-04-06	12.00	12.00	12.00	12.00	35,000
2020-04-03	12.00	12.00	12.00	12.00	0
2020-04-03	12.00	12.00	12.00	12.00	247
2020-04-02	12.00	12.00	12.00	12.00	0
2020-04-02	12.00	12.00	12.00	12.00	0
2020-04-01	12.00	12.00	12.00	12.00	0
2020-03-31	12.00	12.00	12.00	12.00	0
2020-03-30	12.00	12.00	12.00	12.00	0
2020-03-27	12.00	12.00	12.00	12.00	0
2020-03-26	11.50	11.50	11.50	12.00	0
2020-03-25	12.00	12.00	12.00	12.00	0
2020-03-24	12.00	12.00	12.00	12.00	0
2020-03-23	12.00	12.00	12.00	12.00	10,000
2020-03-20	12.00	12.00	12.00	12.00	0
2020-03-19	12.00	12.00	12.00	12.00	0
2020-03-18	12.00	12.00	12.00	12.00	0
2020-03-17	12.00	12.00	12.00	12.00	0
2020-03-16	13.00	13.00	12.00	13.00	15,000
2020-03-13	13.00	13.00	13.00	13.00	0
2020-03-12	13.00	13.00	12.50	13.50	1,040
2020-03-11	13.50	13.50	13.50	13.50	0
2020-03-10	13.50	14.00	14.00	13.50	1,000
2020-03-09	13.00	13.50	13.00	14.00	19
2020-03-06	14.50	14.50	14.00	14.00	17,450
2020-03-05	14.50	14.50	14.50	14.50	4,000
2020-03-04	14.50	14.50	14.50	14.50	0
2020-03-03	15.50	15.50	14.50	15.50	0
2020-03-02	15.50	15.50	15.50	15.50	6,000
2020-02-28	15.50	15.50	15.50	15.50	0
2020-02-27	18.00	18.00	15.50	18.00	6,697
2020-02-26	18.00	18.00	18.00	18.00	0
2020-02-25	18.00	18.00	18.00	18.00	0
2020-02-24	18.00	18.00	18.00	18.00	46,756
2020-02-21	18.00	18.00	18.00	18.00	0
2020-02-20	18.00	18.00	18.00	18.00	0
2020-02-19	18.00	18.00	18.00	18.00	0
2020-02-18	18.00	18.00	18.00	18.00	45
2020-02-17	18.00	18.00	18.00	18.00	434
2020-02-14	18.00	18.00	18.00	18.00	0
2020-02-13	18.00	18.00	18.00	18.00	0
2020-02-12	18.00	18.00	18.00	18.00	80
2020-02-11	18.00	18.00	18.00	18.00	0
2020-02-10	18.00	18.00	18.00	18.00	1,323
2020-02-07	18.00	18.00	18.00	18.00	0
2020-02-06	18.00	18.00	18.00	18.00	0
2020-02-05	18.00	18.00	18.00	18.00	1,280
2020-02-04	18.00	18.00	18.00	18.00	0
2020-02-03	18.00	18.00	18.00	18.00	0
2020-01-31	18.00	18.00	18.00	18.00	0
2020-01-30	18.00	18.00	16.00	18.00	0
2020-01-29	18.00	18.00	18.00	18.00	572
2020-01-28	18.00	18.00	18.00	18.00	482
2020-01-27	18.00	18.00	18.00	18.00	5
2020-01-24	18.00	18.00	18.00	18.00	1,660
2020-01-23	16.50	18.00	16.50	18.00	29,173
2020-01-22	16.50	16.50	16.50	16.50	269
2020-01-21	17.00	17.00	16.50	16.50	15,150
2020-01-20	20.00	20.00	20.00	20.00	0
2020-01-17	20.00	20.00	20.00	20.00	0
2020-01-16	20.00	20.00	20.00	20.00	4,889
2020-01-15	20.00	20.00	20.00	20.00	82,929
2020-01-14	19.00	20.00	19.00	20.00	29,277
2020-01-13	19.00	19.00	19.00	19.00	0
2020-01-10	19.00	19.00	19.00	19.00	200
2020-01-09	19.00	19.00	19.00	19.00	0
2020-01-08	19.00	19.00	19.00	19.00	151,998
2020-01-07	19.00	19.00	19.00	19.00	0
2020-01-06	19.00	19.00	19.00	19.00	20
2020-01-03	19.00	19.00	19.00	19.00	0
2020-01-02	19.00	19.00	19.00	19.00	0
2019-12-31	18.50	19.00	18.50	19.00	5,000
2019-12-30	19.50	21.00	18.50	18.50	92,000
2019-12-27	19.50	19.50	19.50	19.50	0
2019-12-24	20.00	20.00	20.00	19.50	100,000
2019-12-23	19.50	19.50	19.50	19.50	1,000
2019-12-20	19.50	19.50	19.50	19.50	1,000
2019-12-19	19.50	20.00	20.00	19.50	25,109
2019-12-18	20.00	20.00	19.50	19.50	146,200
2019-12-17	22.00	23.00	23.00	20.00	37,000
2019-12-16	22.00	22.00	22.00	22.00	50,000
2019-12-13	22.00	22.00	22.00	22.00	413
2019-12-12	23.50	23.50	22.00	22.00	0
2019-12-11	23.50	23.50	23.50	23.50	0
2019-12-10	23.50	23.50	23.50	23.50	0
2019-12-09	23.50	23.50	23.50	23.50	68
2019-12-06	23.50	23.50	23.50	23.50	0
2019-12-05	23.50	23.50	23.50	23.50	1,754
2019-12-04	23.50	23.50	23.50	23.50	0
2019-12-03	23.50	23.50	23.50	23.50	0
2019-12-02	23.50	23.50	23.50	23.50	0
2019-11-29	23.50	23.50	23.50	23.50	0
2019-11-28	23.50	23.50	23.50	23.50	0
2019-11-27	23.50	23.50	23.50	23.50	20,000
2019-11-26	23.50	23.50	23.50	23.50	396
2019-11-25	25.00	25.00	25.00	23.50	1,529
2019-11-22	23.50	25.00	25.00	23.50	76,000
2019-11-21	23.50	23.50	23.50	23.50	0
2019-11-20	23.50	23.50	23.50	23.50	170
2019-11-19	23.50	23.50	23.50	23.50	150
2019-11-18	23.50	23.50	23.50	23.50	0
2019-11-15	23.50	23.50	23.50	23.50	0
2019-11-14	23.50	23.50	23.50	23.50	0
2019-11-13	23.50	23.50	23.50	23.50	0
2019-11-12	23.50	23.50	23.50	23.50	0
2019-11-11	23.50	23.50	23.50	23.50	0
2019-11-08	23.50	23.50	23.50	23.50	19,980
2019-11-07	25.00	25.00	23.50	23.50	3,000
2019-11-06	25.00	25.00	25.00	25.00	0
2019-11-05	26.50	26.50	22.00	25.00	0
2019-11-04	26.50	26.50	26.50	26.50	0
2019-11-01	26.50	26.50	26.50	26.50	1,754
2019-10-31	26.50	26.50	26.50	26.50	0
2019-10-30	27.50	27.50	26.50	26.50	10,180
2019-10-29	28.00	28.00	28.00	28.00	0
2019-10-28	28.00	28.00	28.00	28.00	0
2019-10-25	28.00	28.00	28.00	28.00	0
2019-10-24	29.00	29.00	28.00	28.00	0
2019-10-23	29.00	29.00	29.00	29.00	0
2019-10-22	29.00	29.00	29.00	29.00	0
2019-10-21	29.00	29.00	29.00	29.00	0
2019-10-18	29.00	29.00	29.00	29.00	0
2019-10-17	29.00	29.00	29.00	29.00	1,600
2019-10-16	29.00	29.00	29.00	29.00	0
2019-10-15	29.00	29.00	29.00	29.00	20,000
2019-10-14	29.00	29.00	29.00	29.00	6,760
2019-10-11	29.00	29.00	29.00	29.00	7,200
2019-10-10	29.00	29.00	29.00	29.00	0
2019-10-09	29.00	29.00	29.00	29.00	400
2019-10-08	30.00	30.00	29.00	29.00	0
2019-10-07	31.00	31.00	30.00	30.00	10,000
2019-10-04	31.00	31.00	31.00	31.00	0
2019-10-03	31.00	31.00	31.00	31.00	0
2019-10-02	31.00	31.00	31.00	31.00	0
2019-10-01	31.00	31.00	31.00	31.00	122
2019-09-30	31.00	31.00	31.00	31.00	0
2019-09-27	31.00	31.00	31.00	31.00	0
2019-09-26	31.00	31.00	31.00	31.00	270
2019-09-25	31.00	31.00	31.00	31.00	0
2019-09-24	31.00	31.00	31.00	31.00	0
2019-09-23	31.00	31.00	31.00	31.00	0
2019-09-20	31.00	31.00	31.00	31.00	0
2019-09-19	31.00	31.00	31.00	31.00	0
2019-09-18	27.50	31.50	27.50	31.00	39,739
2019-09-17	26.50	26.50	26.50	26.50	291
2019-09-16	26.00	26.50	26.00	26.50	11,016
2019-09-13	26.00	26.00	26.00	26.00	34,000
2019-09-12	26.00	26.00	26.00	26.00	0
2019-09-11	26.00	26.00	26.00	26.00	0
2019-09-10	26.00	26.00	26.00	26.00	0
2019-09-09	26.00	26.00	23.00	26.00	0
2019-09-06	26.00	26.00	26.00	26.00	180
2019-09-05	26.00	26.00	26.00	26.00	2
2019-09-04	26.00	26.00	26.00	26.00	16,000
2019-09-03	26.00	26.00	26.00	26.00	18,470
2019-09-02	26.00	26.00	26.00	26.00	0
2019-08-30	26.50	26.50	26.50	26.50	0
2019-08-29	26.50	26.50	26.50	26.50	0
2019-08-28	26.50	26.50	23.00	26.50	261
2019-08-27	26.50	26.50	26.50	26.50	0
2019-08-23	26.50	26.50	26.50	26.50	0
2019-08-22	26.50	26.50	26.50	26.50	0
2019-08-21	26.50	26.50	26.50	26.50	0
2019-08-20	26.50	26.50	26.50	26.50	0
2019-08-19	26.50	26.50	26.50	26.50	522
2019-08-16	26.50	26.50	26.50	26.50	0
2019-08-15	26.50	26.50	26.50	26.50	0
2019-08-14	27.50	27.50	25.00	26.50	13,423
2019-08-13	28.50	28.50	27.50	27.50	3,269
2019-08-12	28.50	28.50	28.50	28.50	0
2019-08-09	28.50	28.50	28.50	28.50	0
2019-08-08	28.50	28.50	28.50	28.50	0
2019-08-07	28.50	28.50	28.50	28.50	400
2019-08-06	28.50	28.50	28.50	28.50	40
2019-08-05	28.50	28.50	28.50	28.50	0
2019-08-02	28.50	28.50	28.50	28.50	1,200
2019-08-01	28.50	28.50	28.50	28.50	0
2019-07-31	28.50	28.50	28.50	28.50	0
2019-07-30	28.50	28.50	28.50	28.50	0
2019-07-29	28.50	28.50	28.50	28.50	0
2019-07-26	28.50	28.50	28.50	28.50	0
2019-07-25	28.50	28.50	28.50	28.50	0
2019-07-24	28.50	28.50	28.50	28.50	0
2019-07-23	28.50	30.00	30.00	28.50	1,472
2019-07-22	28.50	28.50	28.50	28.50	2,789
2019-07-19	28.50	28.50	28.50	28.50	0
2019-07-18	28.50	28.50	28.50	28.50	0
2019-07-17	28.50	28.50	28.50	28.50	0
2019-07-16	28.50	28.50	28.50	28.50	0
2019-07-15	28.50	28.50	28.50	28.50	0
2019-07-12	28.50	28.50	28.50	28.50	0
2019-07-11	28.50	28.50	28.50	28.50	0
2019-07-10	27.00	29.00	27.00	28.50	19,999
2019-07-09	27.00	27.00	27.00	27.00	0
2019-07-08	27.00	27.00	27.00	27.00	0
2019-07-05	27.50	27.50	27.00	27.00	9,000
2019-07-04	27.50	27.50	27.50	27.50	600
2019-07-03	27.50	27.50	27.50	27.50	0
2019-07-02	27.50	27.50	27.50	27.50	0
2019-07-01	27.50	27.50	27.50	27.50	0
2019-06-28	32.00	32.00	27.50	27.50	10,864
2019-06-27	32.00	32.00	32.00	32.00	0
2019-06-26	32.50	32.50	32.00	32.00	9,000
2019-06-25	32.50	32.50	32.50	32.50	0
2019-06-24	32.50	32.50	32.50	32.50	0
2019-06-21	32.50	32.50	32.50	32.50	0
2019-06-20	32.50	32.50	32.50	32.50	0
2019-06-19	32.50	32.50	32.50	32.50	0
2019-06-18	32.50	32.50	32.50	32.50	0
2019-06-17	32.50	32.50	32.50	32.50	1,000
2019-06-14	32.50	32.50	32.50	32.50	500
2019-06-13	32.50	32.50	32.50	32.50	1,000
2019-06-12	32.50	32.50	32.50	32.50	248
2019-06-11	32.50	32.50	32.50	32.50	90
2019-06-10	32.50	32.50	32.50	32.50	0
2019-06-07	32.50	32.50	32.50	32.50	0
2019-06-06	32.50	32.50	32.50	32.50	3,000
2019-06-05	32.50	32.50	32.50	32.50	3,176
2019-06-04	32.50	32.50	32.50	32.50	32,409
2019-06-03	32.50	32.50	32.50	32.50	52
2019-05-31	32.50	32.50	32.50	32.50	0
2019-05-30	32.50	32.50	32.50	32.50	1
2019-05-29	32.50	32.50	32.50	32.50	0
2019-05-28	32.50	32.50	32.50	32.50	0
2019-05-24	32.50	32.50	32.50	32.50	0
2019-05-23	32.50	32.50	32.50	32.50	1,620
2019-05-22	32.50	32.50	32.50	32.50	0
2019-05-21	32.50	32.50	32.50	32.50	0
2019-05-20	32.50	32.50	32.50	32.50	0
2019-05-17	32.50	32.50	32.50	32.50	0
2019-05-16	30.50	33.00	30.50	32.50	21,000
2019-05-15	30.50	30.50	30.50	30.50	0
2019-05-14	30.50	30.50	30.50	30.50	0
2019-05-13	32.50	32.50	30.50	30.50	0
2019-05-10	32.50	32.50	32.50	32.50	0
2019-05-09	32.50	32.50	29.00	32.50	0
2019-05-08	25.00	32.50	25.00	32.50	184,388
2019-05-07	25.00	25.00	25.00	25.00	375
2019-05-03	25.00	25.00	25.00	25.00	0
2019-05-02	25.00	25.00	25.00	25.00	0
2019-05-01	25.00	25.00	25.00	25.00	2,058
2019-04-30	25.00	25.00	25.00	25.00	4
2019-04-29	25.00	25.00	25.00	25.00	3,438

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