AIREA Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-17	33.00	33.00	33.00	33.00	0
2024-05-16	33.00	33.00	33.00	33.00	0
2024-05-15	33.00	33.00	33.00	33.00	0
2024-05-14	33.00	33.00	33.00	33.00	3,368
2024-05-13	33.00	33.00	33.00	33.00	22,875
2024-05-10	33.00	33.00	33.00	33.00	5,884
2024-05-09	33.00	33.00	33.00	33.00	0
2024-05-08	32.50	33.00	32.50	33.00	52,500
2024-05-07	31.50	32.50	31.50	32.50	18,471
2024-05-06	30.50	30.50	30.50	30.50	0
2024-05-03	30.50	30.50	30.50	30.50	0
2024-05-02	30.50	30.50	30.50	30.50	0
2024-05-01	30.50	30.50	30.50	30.50	0
2024-04-30	30.50	30.50	30.50	30.50	0
2024-04-29	31.50	31.50	30.50	30.50	0
2024-04-26	31.50	31.50	31.50	31.50	8,759
2024-04-25	32.00	32.00	31.50	31.50	24,634
2024-04-24	32.00	32.00	32.00	32.00	193
2024-04-23	33.00	33.00	32.00	32.00	23,617
2024-04-22	33.00	33.00	33.00	33.00	0
2024-04-19	33.50	33.50	33.00	33.00	2,895
2024-04-18	33.50	33.50	33.50	33.50	15,000
2024-04-17	33.50	33.50	33.50	33.50	38,000
2024-04-16	33.50	33.50	33.50	33.50	9
2024-04-15	34.50	34.50	33.50	33.50	8,084
2024-04-12	34.50	34.50	34.50	34.50	6,865
2024-04-11	33.50	34.50	33.50	34.50	66,431
2024-04-10	33.50	33.50	33.50	33.50	3,489
2024-04-09	33.50	33.50	33.50	33.50	4,394
2024-04-08	33.50	33.50	33.50	33.50	6,040
2024-04-05	33.50	33.50	33.50	33.50	10,006
2024-04-04	33.50	33.50	33.50	33.50	10,522
2024-04-03	33.50	33.50	33.50	33.50	563
2024-04-02	33.50	33.50	33.50	33.50	40,833
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	33.50	33.50	33.50	33.50	66,298
2024-03-27	32.00	33.50	32.00	33.50	109,465
2024-03-26	30.50	32.00	30.50	32.00	173,170
2024-03-25	29.50	29.50	29.50	29.50	2,445
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.50	29.50	29.50	29.50	2,709
2024-03-20	29.50	29.50	29.50	29.50	15,000
2024-03-19	29.50	29.50	29.50	29.50	0
2024-03-18	29.50	29.50	29.50	29.50	3,609
2024-03-15	28.50	29.50	28.50	29.50	22,465
2024-03-14	28.50	28.50	28.50	28.50	6,411
2024-03-13	28.50	28.50	28.50	28.50	34,871
2024-03-12	28.50	28.50	28.50	28.50	2,857
2024-03-11	28.50	28.50	28.50	28.50	0
2024-03-08	28.50	28.50	28.50	28.50	0
2024-03-07	28.50	28.50	28.50	28.50	0
2024-03-06	28.50	28.50	28.50	28.50	0
2024-03-05	28.50	28.50	28.50	28.50	7,813
2024-03-04	28.50	28.50	28.50	28.50	2,756
2024-03-01	28.50	28.50	28.50	28.50	67
2024-02-29	28.50	28.50	28.50	28.50	53,508
2024-02-28	28.50	28.50	28.50	28.50	3,543
2024-02-27	28.50	28.50	28.50	28.50	0
2024-02-26	28.50	28.50	28.50	28.50	114
2024-02-23	28.50	28.50	28.50	28.50	2,926
2024-02-22	28.50	28.50	28.50	28.50	17
2024-02-21	28.50	28.50	28.50	28.50	0
2024-02-20	28.50	28.50	28.50	28.50	3,622
2024-02-19	28.50	28.50	28.50	28.50	12
2024-02-16	28.50	28.50	28.50	28.50	20,257
2024-02-15	29.50	29.50	28.50	28.50	8,000
2024-02-14	30.50	30.50	29.50	29.50	19,886
2024-02-13	30.50	30.50	30.50	30.50	0
2024-02-12	30.50	30.50	30.50	30.50	19
2024-02-09	30.50	30.50	30.50	30.50	0
2024-02-08	30.50	30.50	30.50	30.50	0
2024-02-07	30.50	30.50	30.50	30.50	0
2024-02-06	30.50	30.50	30.50	30.50	16,120
2024-02-05	30.50	30.50	30.50	30.50	30,003
2024-02-02	30.50	30.50	30.50	30.50	7,500
2024-02-01	30.50	30.50	30.50	30.50	17,270
2024-01-31	30.50	30.50	30.50	30.50	23,209
2024-01-30	28.00	30.00	30.00	30.00	126,305
2024-01-29	28.00	28.00	28.00	28.00	57,072
2024-01-26	28.50	28.50	28.00	28.00	0
2024-01-25	28.50	28.50	28.50	28.50	20,000
2024-01-24	25.50	28.50	25.50	28.50	146,974
2024-01-23	24.50	24.50	24.50	24.50	0
2024-01-22	24.50	24.50	24.50	24.50	10,003
2024-01-19	24.50	24.50	24.50	24.50	0
2024-01-18	24.50	24.50	24.50	24.50	0
2024-01-17	24.50	24.50	24.50	24.50	1
2024-01-16	24.50	24.50	24.50	24.50	1,000
2024-01-15	24.50	24.50	24.50	24.50	1
2024-01-12	24.50	24.50	24.50	24.50	0
2024-01-11	23.50	24.50	23.50	24.50	30,001
2024-01-10	22.00	23.50	22.00	23.50	82,906
2024-01-09	25.50	25.50	22.00	22.00	204,652
2024-01-08	25.50	25.50	25.50	25.50	131
2024-01-05	25.50	25.50	25.50	25.50	0
2024-01-04	26.00	26.00	25.50	25.50	10,111
2024-01-03	26.50	26.50	26.00	26.00	6,000
2024-01-02	26.50	26.50	26.50	26.50	0
2024-01-01	26.50	26.50	26.50	26.50	0
2023-12-29	26.50	26.50	26.50	26.50	0
2023-12-28	26.50	26.50	26.50	26.50	0
2023-12-27	26.50	26.50	26.50	26.50	0
2023-12-26	26.50	26.50	26.50	26.50	0
2023-12-25	26.50	26.50	26.50	26.50	0
2023-12-22	27.50	28.00	26.50	26.50	20,619
2023-12-21	24.50	27.50	24.50	27.50	28,004
2023-12-20	24.00	24.50	24.00	24.50	0
2023-12-19	23.50	23.50	21.50	23.50	38,209
2023-12-18	24.50	24.50	23.50	23.50	4
2023-12-15	24.50	24.50	24.50	24.50	0
2023-12-14	24.50	24.50	24.50	24.50	12,744
2023-12-13	24.50	24.50	24.50	24.50	0
2023-12-12	24.50	24.50	24.50	24.50	500
2023-12-11	24.50	24.50	24.50	24.50	0
2023-12-08	24.50	24.50	24.50	24.50	8,161
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	24.50	24.50	24.50	24.50	0
2023-12-05	24.50	24.50	24.00	24.50	0
2023-12-04	24.50	24.50	24.50	24.50	4
2023-12-01	24.50	24.50	24.50	24.50	0
2023-11-30	24.50	24.50	24.50	24.50	0
2023-11-29	24.50	24.50	24.50	24.50	10
2023-11-28	24.50	24.50	24.50	24.50	0
2023-11-27	24.50	24.50	24.50	24.50	4
2023-11-24	24.50	24.50	24.50	24.50	0
2023-11-23	24.50	24.50	24.50	24.50	6,627
2023-11-22	24.50	24.50	24.50	24.50	0
2023-11-21	24.50	24.50	24.50	24.50	1,000
2023-11-20	24.50	24.50	24.50	24.50	0
2023-11-17	24.50	24.50	24.50	24.50	0
2023-11-16	24.50	24.50	24.50	24.50	5,844
2023-11-15	24.50	24.50	24.50	24.50	0
2023-11-14	24.50	24.50	24.50	24.50	14,000
2023-11-13	24.50	24.50	24.50	24.50	0
2023-11-10	24.50	24.50	24.50	24.50	150
2023-11-09	24.50	24.50	24.50	24.50	5,000
2023-11-08	24.50	24.50	24.50	24.50	1,181
2023-11-07	24.50	24.50	24.50	24.50	4,000
2023-11-06	24.50	24.50	24.50	24.50	185
2023-11-03	24.00	24.50	24.00	24.50	18,006
2023-11-02	24.00	24.00	24.00	24.00	0
2023-11-01	24.00	24.00	24.00	24.00	0
2023-10-31	23.50	24.00	23.50	24.00	0
2023-10-30	23.50	23.50	23.50	23.50	21,823
2023-10-27	24.00	24.00	23.50	23.50	10,000
2023-10-26	24.00	24.00	24.00	24.00	0
2023-10-25	24.00	24.00	24.00	24.00	0
2023-10-24	24.00	24.00	24.00	24.00	0
2023-10-23	24.50	24.50	24.00	24.00	21,980
2023-10-20	24.50	24.50	24.50	24.50	20,000
2023-10-19	24.50	24.50	24.50	24.50	0
2023-10-18	24.50	24.50	24.50	24.50	4,750
2023-10-17	24.50	24.50	24.50	24.50	0
2023-10-16	24.00	24.50	24.00	24.50	16,651
2023-10-13	25.00	25.00	23.50	24.00	16,828
2023-10-12	25.00	25.00	25.00	25.00	0
2023-10-11	25.00	25.00	25.00	25.00	0
2023-10-10	26.50	26.50	25.00	25.00	5,012
2023-10-09	26.50	27.00	26.50	26.50	1,630
2023-10-06	26.50	26.50	26.50	26.50	0
2023-10-05	27.00	27.00	26.50	26.50	0
2023-10-04	27.50	27.50	27.00	27.00	156
2023-10-03	27.50	27.50	27.50	27.50	13,390
2023-10-02	27.50	27.50	27.50	27.50	15
2023-09-29	27.50	27.50	27.50	27.50	0
2023-09-28	27.50	27.50	27.50	27.50	0
2023-09-27	27.50	27.50	27.50	27.50	0
2023-09-26	27.50	27.50	27.50	27.50	0
2023-09-25	27.50	27.50	27.50	27.50	21
2023-09-22	28.50	28.50	27.50	27.50	30,800
2023-09-21	29.00	29.00	28.50	28.50	5,250
2023-09-20	29.00	29.00	29.00	29.00	0
2023-09-19	29.00	29.00	29.00	29.00	1,819
2023-09-18	29.00	29.00	29.00	29.00	628
2023-09-15	29.00	29.00	29.00	29.00	0
2023-09-14	30.50	30.50	29.00	29.00	25,333
2023-09-13	30.50	30.50	30.50	30.50	0
2023-09-12	31.50	31.50	30.50	30.50	30,000
2023-09-11	31.50	31.50	31.50	31.50	5,159
2023-09-08	31.50	31.50	31.50	31.50	0
2023-09-07	31.50	31.50	31.50	31.50	51
2023-09-06	31.50	31.50	31.50	31.50	0
2023-09-05	31.50	31.50	31.50	31.50	500
2023-09-04	31.50	31.50	31.50	31.50	7,031
2023-09-01	31.50	31.50	31.50	31.50	3
2023-08-31	31.50	31.50	31.50	31.50	0
2023-08-30	31.50	31.50	31.50	31.50	9
2023-08-29	31.50	31.50	31.50	31.50	20,078
2023-08-28	31.50	31.50	31.50	31.50	0
2023-08-25	31.50	31.50	31.50	31.50	0
2023-08-24	31.50	31.50	31.50	31.50	3,000
2023-08-23	31.50	31.50	31.50	31.50	576
2023-08-22	31.50	31.50	31.50	31.50	270,000
2023-08-21	31.50	31.50	31.50	31.50	3
2023-08-18	31.50	31.50	31.50	31.50	0
2023-08-17	31.50	31.50	31.50	31.50	3,000
2023-08-16	31.50	31.50	31.50	31.50	0
2023-08-15	31.50	31.50	31.50	31.50	0
2023-08-14	31.50	31.50	31.50	31.50	626
2023-08-11	31.50	31.50	31.50	31.50	0
2023-08-10	31.50	31.50	31.50	31.50	590
2023-08-09	31.50	31.50	31.50	31.50	3,251
2023-08-08	31.50	31.50	31.50	31.50	15,646
2023-08-07	31.50	31.50	31.50	31.50	123
2023-08-04	30.50	31.50	30.50	31.50	6,290
2023-08-03	31.50	31.50	30.00	30.50	98,900
2023-08-02	31.50	31.50	31.50	31.50	20,003
2023-08-01	31.50	31.50	31.50	31.50	0
2023-07-31	31.50	31.50	31.50	31.50	21,825
2023-07-28	31.50	31.50	31.50	31.50	36,633
2023-07-27	29.50	31.50	29.50	31.50	58,500
2023-07-26	32.50	32.50	32.50	32.50	0
2023-07-25	32.50	32.50	32.50	32.50	400
2023-07-24	32.50	32.50	32.50	32.50	115
2023-07-21	32.00	32.50	32.00	32.50	46,102
2023-07-20	32.00	32.00	32.00	32.00	0
2023-07-19	32.00	32.00	32.00	32.00	0
2023-07-18	32.00	32.00	32.00	32.00	96
2023-07-17	32.00	32.00	32.00	32.00	2,867
2023-07-14	32.00	32.00	32.00	32.00	0
2023-07-13	32.00	32.00	32.00	32.00	0
2023-07-12	32.00	32.00	32.00	32.00	2,895
2023-07-11	32.00	32.00	32.00	32.00	20,000
2023-07-10	31.50	32.00	31.50	32.00	31,166
2023-07-07	30.50	31.50	30.50	31.50	57,500
2023-07-06	32.50	32.50	29.50	30.50	87,500
2023-07-05	32.50	32.50	32.50	32.50	0
2023-07-04	32.50	32.50	32.50	32.50	0
2023-07-03	32.50	32.50	32.50	32.50	300
2023-06-30	34.00	34.00	32.50	32.50	0
2023-06-29	34.00	34.00	34.00	34.00	0
2023-06-28	34.00	34.00	34.00	34.00	0
2023-06-27	34.00	34.00	34.00	34.00	2,485
2023-06-26	34.00	34.00	34.00	34.00	0
2023-06-23	34.00	34.00	34.00	34.00	0
2023-06-22	34.00	34.00	34.00	34.00	7,046
2023-06-21	36.00	36.00	36.00	34.00	1,448
2023-06-20	34.00	34.00	34.00	34.00	0
2023-06-19	34.00	34.00	34.00	34.00	0
2023-06-16	34.00	34.00	34.00	34.00	0
2023-06-15	34.50	34.50	34.50	34.50	8,302
2023-06-14	34.50	34.50	34.50	34.50	0
2023-06-13	34.50	34.50	34.50	34.50	492
2023-06-12	34.50	34.50	34.50	34.50	0
2023-06-09	34.50	34.50	34.50	34.50	3,000
2023-06-08	34.50	34.50	34.50	34.50	0
2023-06-07	33.50	34.50	33.50	34.50	89,600
2023-06-06	33.50	33.50	33.50	33.50	0
2023-06-05	32.00	33.50	32.00	33.50	159,609
2023-06-02	32.00	32.00	32.00	32.00	68,740
2023-06-01	32.00	32.00	32.00	32.00	21,905
2023-05-31	32.50	32.50	31.50	32.00	59,710
2023-05-30	36.50	36.50	32.50	32.50	73,389
2023-05-29	36.50	36.50	36.50	36.50	0
2023-05-26	36.50	36.50	36.50	36.50	0
2023-05-25	36.50	36.50	36.50	36.50	0
2023-05-24	36.50	36.50	36.50	36.50	0
2023-05-23	36.50	36.50	36.50	36.50	0
2023-05-22	35.50	36.50	35.50	36.50	27,646
2023-05-19	36.00	36.00	35.50	35.50	5,535
2023-05-18	34.00	36.00	34.00	36.00	32,002
2023-05-17	34.00	34.00	34.00	34.00	7,800
2023-05-16	34.00	34.00	34.00	34.00	0
2023-05-15	34.00	34.00	34.00	34.00	576
2023-05-12	34.00	34.00	34.00	34.00	5,877
2023-05-11	33.50	34.00	33.50	34.00	10,000
2023-05-10	36.00	36.00	33.50	33.50	43,116
2023-05-09	36.00	36.00	36.00	36.00	0
2023-05-08	36.00	36.00	36.00	36.00	0
2023-05-05	36.00	36.00	36.00	36.00	0
2023-05-04	36.00	36.00	36.00	36.00	1,349
2023-05-03	36.00	36.00	36.00	36.00	25,270
2023-05-02	36.00	36.00	36.00	36.00	20,000
2023-05-01	36.00	36.00	36.00	36.00	0
2023-04-28	36.00	36.00	36.00	36.00	2,022
2023-04-27	36.00	36.00	36.00	36.00	0
2023-04-26	36.00	36.00	36.00	36.00	200
2023-04-25	37.00	37.00	35.50	36.00	65,005
2023-04-24	37.50	37.50	37.00	37.00	530
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	39.00	39.00	37.50	37.50	0
2023-04-19	39.00	39.00	39.00	39.00	39
2023-04-18	39.00	39.00	39.00	39.00	0
2023-04-17	39.00	39.00	39.00	39.00	200
2023-04-14	36.00	39.50	36.00	39.00	35,027
2023-04-13	36.00	36.00	36.00	36.00	84,450
2023-04-12	38.50	38.50	36.00	36.00	62,150
2023-04-11	38.50	38.50	38.50	38.50	55,095
2023-04-10	38.50	38.50	38.50	38.50	0
2023-04-07	38.50	38.50	38.50	38.50	0
2023-04-06	38.50	38.50	38.50	38.50	1,401
2023-04-05	38.50	39.00	38.50	38.50	172,657
2023-04-04	38.00	38.00	38.00	38.00	625
2023-04-03	38.00	38.00	38.00	38.00	7,550
2023-03-31	38.00	38.00	38.00	38.00	289
2023-03-30	38.00	38.00	38.00	38.00	0
2023-03-29	38.00	38.00	38.00	38.00	1,001
2023-03-28	38.00	38.00	38.00	38.00	177
2023-03-27	38.00	38.00	38.00	38.00	17,471
2023-03-24	38.00	38.00	38.00	38.00	8,012
2023-03-23	38.00	38.00	38.00	38.00	2,191
2023-03-22	38.00	38.00	38.00	38.00	0
2023-03-21	37.50	38.00	37.50	38.00	11,806
2023-03-20	37.50	37.50	37.50	37.50	0
2023-03-17	38.00	38.00	37.50	37.50	2,017
2023-03-16	38.00	38.00	38.00	38.00	21,934
2023-03-15	38.00	38.50	38.00	38.00	3,108
2023-03-14	38.50	38.50	38.00	38.00	14,040
2023-03-13	38.50	38.50	38.50	38.50	12,480
2023-03-10	38.50	38.50	38.50	38.50	2,154
2023-03-09	38.50	38.50	38.50	38.50	7,443
2023-03-08	39.50	39.50	38.50	38.50	25,064
2023-03-07	38.00	39.50	38.00	39.50	30,447
2023-03-06	38.50	38.50	38.00	38.00	32,025
2023-03-03	37.00	39.00	37.00	38.50	73,728
2023-03-02	35.00	37.00	35.00	37.00	12,366
2023-03-01	34.50	35.00	34.50	35.00	0
2023-02-28	34.50	34.50	34.50	34.50	29,324
2023-02-27	35.00	35.00	34.50	34.50	6,744
2023-02-24	34.50	35.00	34.50	35.00	30,013
2023-02-23	34.50	34.50	34.50	34.50	28,785
2023-02-22	34.50	34.50	34.50	34.50	63,000
2023-02-21	34.50	34.50	34.50	34.50	0
2023-02-20	34.50	34.50	34.50	34.50	23,915
2023-02-17	34.50	34.50	34.50	34.50	2,000
2023-02-16	34.50	34.50	34.50	34.50	13
2023-02-15	34.50	34.50	34.50	34.50	0
2023-02-14	35.00	35.00	34.50	34.50	6,713
2023-02-13	35.00	35.00	35.00	35.00	0
2023-02-10	35.00	35.00	35.00	35.00	0
2023-02-09	35.00	35.00	35.00	35.00	0
2023-02-08	35.00	35.00	35.00	35.00	44,705
2023-02-07	35.00	35.00	35.00	35.00	1,000
2023-02-06	35.50	35.50	35.00	35.00	37,482
2023-02-03	35.00	35.50	35.00	35.50	98,961
2023-02-02	34.00	35.00	34.00	35.00	20,455
2023-02-01	34.00	34.00	34.00	34.00	1,428
2023-01-31	34.00	34.00	34.00	34.00	28
2023-01-30	34.00	34.00	34.00	34.00	22
2023-01-27	34.00	34.00	34.00	34.00	0
2023-01-26	34.00	34.00	34.00	34.00	26,351
2023-01-25	34.00	34.00	34.00	34.00	10,000
2023-01-24	34.00	34.00	34.00	34.00	25,000
2023-01-23	34.00	34.00	34.00	34.00	5,548
2023-01-20	33.00	34.00	33.00	34.00	12,907
2023-01-19	33.00	33.50	33.00	33.00	0
2023-01-18	33.00	33.00	33.00	33.00	0
2023-01-17	33.50	33.50	33.00	33.00	25,511
2023-01-16	33.50	33.50	33.50	33.50	0
2023-01-13	34.50	34.50	33.50	33.50	10,000
2023-01-12	33.50	34.50	33.50	34.50	20,031
2023-01-11	35.00	35.00	33.50	33.50	43,000
2023-01-10	31.00	35.00	31.00	35.00	54,000
2023-01-09	31.00	31.00	31.00	31.00	0
2023-01-06	31.00	31.50	31.00	31.00	1,586
2023-01-05	31.00	31.00	31.00	31.00	6
2023-01-04	31.00	31.00	31.00	31.00	25,025
2023-01-03	30.00	31.50	30.00	31.00	27,072
2023-01-02	30.00	30.00	30.00	30.00	0
2022-12-30	30.00	30.00	30.00	30.00	3,000
2022-12-29	28.50	30.00	28.50	30.00	2,703
2022-12-28	28.00	28.00	28.00	28.00	5,000
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	46,875
2022-12-22	28.00	28.00	28.00	28.00	4,000
2022-12-21	28.00	28.00	28.00	28.00	0
2022-12-20	28.00	28.00	28.00	28.00	5,000
2022-12-19	28.00	28.00	28.00	28.00	29,991
2022-12-16	26.00	28.00	26.00	28.00	45,000
2022-12-15	26.00	26.00	26.00	26.00	0
2022-12-14	26.00	26.00	26.00	26.00	0
2022-12-13	25.50	26.00	25.50	26.00	18,757
2022-12-12	25.50	25.50	25.50	25.50	21,389
2022-12-09	25.50	25.50	25.50	25.50	71,826
2022-12-08	25.50	25.50	25.50	25.50	129,713
2022-12-07	25.50	25.50	25.50	25.50	316,517
2022-12-06	25.50	25.50	25.50	25.50	605
2022-12-05	25.50	25.50	25.50	25.50	39
2022-12-02	25.50	25.50	25.50	25.50	0
2022-12-01	25.50	25.50	25.50	25.50	0
2022-11-30	25.50	25.50	25.50	25.50	0
2022-11-29	25.50	25.50	25.50	25.50	0
2022-11-28	25.50	25.50	25.50	25.50	0
2022-11-25	25.50	25.50	25.50	25.50	0
2022-11-24	25.50	25.50	25.50	25.50	0
2022-11-23	25.50	25.50	25.50	25.50	0
2022-11-22	25.50	25.50	25.50	25.50	207
2022-11-21	25.50	25.50	25.50	25.50	23
2022-11-18	25.50	25.50	25.50	25.50	2,891
2022-11-17	25.50	25.50	25.50	25.50	0
2022-11-16	25.50	25.50	25.50	25.50	0
2022-11-15	25.50	25.50	25.50	25.50	0
2022-11-14	25.50	25.50	25.50	25.50	0
2022-11-11	25.50	25.50	25.50	25.50	0
2022-11-10	25.50	25.50	25.50	25.50	2,000
2022-11-09	25.50	25.50	25.50	25.50	0
2022-11-08	25.50	25.50	25.50	25.50	0
2022-11-07	25.50	25.50	25.50	25.50	99,190
2022-11-04	25.50	25.50	25.50	25.50	0
2022-11-03	25.50	25.50	25.50	25.50	0
2022-11-02	25.50	25.50	25.50	25.50	0
2022-11-01	25.50	25.50	25.50	25.50	12,305
2022-10-31	25.50	25.50	25.50	25.50	0
2022-10-28	25.50	25.50	25.50	25.50	0
2022-10-27	25.50	25.50	25.50	25.50	14,264
2022-10-26	25.50	25.50	25.50	25.50	0
2022-10-25	25.50	25.50	25.50	25.50	0
2022-10-24	25.50	25.50	25.50	25.50	0
2022-10-21	25.50	25.50	25.50	25.50	0
2022-10-20	25.50	25.50	25.50	25.50	294
2022-10-19	25.50	25.50	25.50	25.50	195
2022-10-18	25.50	25.50	25.50	25.50	0
2022-10-17	25.50	25.50	25.50	25.50	0
2022-10-14	25.50	25.50	25.50	25.50	0
2022-10-13	25.50	25.50	25.50	25.50	0
2022-10-12	25.50	25.50	25.50	25.50	0
2022-10-11	25.50	25.50	25.50	25.50	20,038
2022-10-10	25.50	25.50	25.50	25.50	32,000
2022-10-07	25.50	25.50	25.50	25.50	0
2022-10-06	25.50	25.50	25.50	25.50	253
2022-10-05	25.50	25.50	25.50	25.50	14
2022-10-04	25.50	25.50	25.50	25.50	0
2022-10-03	25.50	25.50	25.50	25.50	5,000
2022-09-30	25.50	25.50	25.50	25.50	2,030
2022-09-29	25.50	25.50	25.50	25.50	52
2022-09-28	27.50	27.50	25.50	25.50	22,702
2022-09-27	27.50	27.50	27.50	27.50	0
2022-09-26	27.50	27.50	27.50	27.50	0
2022-09-23	27.50	27.50	25.00	27.50	273
2022-09-22	27.50	27.50	27.50	27.50	0
2022-09-21	27.50	27.50	27.50	27.50	0
2022-09-20	27.50	27.50	27.50	27.50	0
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	0
2022-09-15	27.50	27.50	27.50	27.50	0
2022-09-14	27.50	27.50	27.50	27.50	0
2022-09-13	27.50	27.50	27.50	27.50	0
2022-09-12	28.00	28.00	27.50	27.50	7,000
2022-09-09	28.00	28.00	28.00	28.00	12,000
2022-09-08	28.00	28.00	28.00	28.00	0
2022-09-07	28.00	28.00	28.00	28.00	600
2022-09-06	28.00	28.00	28.00	28.00	0
2022-09-05	28.00	28.00	28.00	28.00	52
2022-09-02	28.00	28.00	28.00	28.00	0
2022-09-01	28.50	28.50	28.00	28.00	0
2022-08-31	28.50	28.50	28.50	28.50	0
2022-08-30	28.50	28.50	28.50	28.50	2,467
2022-08-29	28.50	28.50	28.50	28.50	0
2022-08-26	28.50	28.50	28.50	28.50	0
2022-08-25	28.00	28.50	27.00	28.50	0
2022-08-24	28.50	28.50	28.50	28.50	0
2022-08-23	28.50	28.50	28.50	28.50	7,776
2022-08-22	28.50	28.50	28.50	28.50	0
2022-08-19	29.00	29.00	28.50	28.50	20,000
2022-08-18	28.00	29.00	28.00	29.00	0
2022-08-17	28.00	28.00	28.00	28.00	26,000
2022-08-16	28.00	28.00	28.00	28.00	39,750
2022-08-15	28.00	28.00	28.00	28.00	18
2022-08-12	28.00	28.00	28.00	28.00	0
2022-08-11	28.00	28.00	28.00	28.00	20,000
2022-08-10	28.00	28.00	28.00	28.00	0
2022-08-09	28.00	28.00	28.00	28.00	0
2022-08-08	28.00	28.00	28.00	28.00	0
2022-08-05	27.00	28.00	27.00	28.00	16,006
2022-08-04	27.00	27.00	27.00	27.00	0
2022-08-03	27.00	27.00	27.00	27.00	882
2022-08-02	27.00	27.00	27.00	27.00	0
2022-08-01	26.50	27.00	25.00	27.00	21,500
2022-07-29	26.50	26.50	26.50	26.50	0
2022-07-28	25.00	25.00	25.00	26.50	118,865
2022-07-27	27.50	27.50	27.50	27.50	4,803
2022-07-26	27.50	27.50	27.50	27.50	500
2022-07-25	27.50	27.50	27.50	27.50	0
2022-07-22	27.50	27.50	27.50	27.50	0
2022-07-21	27.50	27.50	27.50	27.50	0
2022-07-20	27.50	27.50	27.50	27.50	0
2022-07-19	27.50	27.50	27.50	27.50	0
2022-07-18	27.50	27.50	27.50	27.50	0
2022-07-15	27.50	27.50	27.50	27.50	0
2022-07-14	27.50	27.50	27.50	27.50	0
2022-07-13	27.50	27.50	27.50	27.50	0
2022-07-12	27.50	27.50	27.50	27.50	0
2022-07-11	27.50	27.50	27.50	27.50	0
2022-07-08	27.50	27.50	27.50	27.50	0
2022-07-07	27.50	27.50	27.50	27.50	14,374
2022-07-06	27.50	27.50	27.50	27.50	17,974
2022-07-05	27.50	27.50	27.50	27.50	0
2022-07-04	27.50	27.50	27.50	27.50	0
2022-07-01	27.50	27.50	27.50	27.50	0
2022-06-30	27.50	27.50	27.50	27.50	20,000
2022-06-29	27.50	25.00	25.00	27.50	2,770
2022-06-28	28.00	28.00	27.50	27.50	0
2022-06-27	28.00	28.00	28.00	28.00	10,010
2022-06-24	28.00	28.00	28.00	28.00	0
2022-06-23	28.00	28.00	28.00	28.00	0
2022-06-22	28.00	28.00	28.00	28.00	0
2022-06-21	28.00	28.00	28.00	28.00	0
2022-06-20	28.50	28.50	28.00	28.00	12,541
2022-06-17	28.50	28.50	28.50	28.50	7,500
2022-06-16	28.50	28.50	28.50	28.50	12
2022-06-15	28.50	28.50	28.50	28.50	70,005
2022-06-14	28.50	28.50	28.50	28.50	0
2022-06-13	28.50	28.50	28.50	28.50	524
2022-06-10	28.50	28.50	28.50	28.50	0
2022-06-09	28.50	28.50	28.50	28.50	0
2022-06-08	28.50	28.50	28.50	28.50	71,524
2022-06-07	28.00	28.50	28.00	28.50	33,394
2022-06-06	28.00	28.00	27.50	28.00	68,153
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	28.00	28.00	28.00	28.00	5,000
2022-05-31	28.00	28.00	28.00	28.00	111
2022-05-30	28.00	28.00	28.00	28.00	34,982
2022-05-27	28.00	28.00	28.00	28.00	163
2022-05-26	28.00	28.00	28.00	28.00	6,453
2022-05-25	28.50	28.50	28.00	28.00	0
2022-05-24	28.50	28.50	28.50	28.50	10,000
2022-05-23	28.50	28.50	28.50	28.50	8,680
2022-05-20	28.50	28.50	28.50	28.50	0
2022-05-19	28.50	28.50	28.50	28.50	0
2022-05-18	28.50	28.50	28.50	28.50	3,888
2022-05-17	28.50	28.50	28.50	28.50	0
2022-05-16	28.50	28.50	28.50	28.50	23,897
2022-05-13	28.50	28.50	28.50	28.50	1,337
2022-05-12	28.50	28.50	28.50	28.50	0
2022-05-11	28.50	28.50	28.50	28.50	87
2022-05-10	28.50	28.50	28.50	28.50	1,000
2022-05-09	28.50	28.50	28.50	28.50	20,208
2022-05-06	28.50	28.50	28.50	28.50	10,000
2022-05-05	28.00	28.50	28.00	28.50	47,034
2022-05-04	28.00	28.00	28.00	28.00	0
2022-05-03	28.00	28.00	28.00	28.00	0
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	20,000
2022-04-28	28.00	28.00	28.00	28.00	0
2022-04-27	28.00	28.00	28.00	28.00	29
2022-04-26	28.00	28.00	28.00	28.00	0
2022-04-25	28.00	28.00	28.00	28.00	0
2022-04-22	28.00	28.00	28.00	28.00	50,500
2022-04-21	28.00	28.00	28.00	28.00	17,921
2022-04-20	28.00	28.00	28.00	28.00	0
2022-04-19	28.00	28.50	27.00	28.00	100
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.00	28.00	28.00	5,000
2022-04-13	27.00	28.00	27.00	28.00	36,745
2022-04-12	25.50	27.30	25.00	27.00	238,035
2022-04-11	25.50	25.50	25.50	25.50	0
2022-04-08	25.50	25.50	25.50	25.50	7,827
2022-04-07	25.50	25.50	25.50	25.50	0
2022-04-06	25.50	25.50	25.50	25.50	0
2022-04-05	25.50	25.50	25.50	25.50	35
2022-04-04	25.50	25.50	25.00	25.50	0
2022-04-01	25.50	25.50	25.50	25.50	0
2022-03-31	26.00	26.00	25.50	25.50	1,250
2022-03-30	26.00	26.00	26.00	26.00	10,000
2022-03-29	26.50	26.50	26.50	26.50	40,452
2022-03-28	26.50	26.50	26.50	26.50	0
2022-03-25	27.00	27.00	26.50	26.50	103
2022-03-24	27.00	27.00	27.00	27.00	0
2022-03-23	27.00	27.00	27.00	27.00	7,500
2022-03-22	27.00	27.00	27.00	27.00	2,430
2022-03-21	30.00	30.00	27.00	27.00	172,473
2022-03-18	30.00	30.00	30.00	30.00	0
2022-03-17	30.00	30.00	30.00	30.00	0
2022-03-16	30.00	30.00	30.00	30.00	16,528
2022-03-15	30.00	30.00	30.00	30.00	1,500
2022-03-14	30.00	30.00	30.00	30.00	0
2022-03-11	30.00	30.00	30.00	30.00	11,000
2022-03-10	30.00	30.00	30.00	30.00	241
2022-03-09	30.00	30.00	30.00	30.00	10,229
2022-03-08	30.00	30.00	28.00	30.00	0
2022-03-07	30.00	30.00	30.00	30.00	0
2022-03-04	30.00	30.00	30.00	30.00	28,838
2022-03-03	30.00	30.00	30.00	30.00	16,093
2022-03-02	30.50	30.50	30.00	30.00	0
2022-03-01	30.50	30.50	30.50	30.50	0
2022-02-28	30.50	30.50	30.50	30.50	10,496
2022-02-25	30.50	30.50	30.50	30.50	56,137
2022-02-24	30.50	30.50	30.50	30.50	0
2022-02-23	30.50	30.50	30.50	30.50	0
2022-02-22	30.50	30.50	30.50	30.50	5,556
2022-02-21	30.50	30.50	30.50	30.50	2,297
2022-02-18	30.50	30.50	29.00	30.50	0
2022-02-17	30.50	30.50	30.50	30.50	3,918
2022-02-16	30.50	30.50	30.50	30.50	88
2022-02-15	30.50	30.50	30.50	30.50	336
2022-02-14	30.50	30.50	30.50	30.50	1,250
2022-02-11	30.50	30.50	30.50	30.50	7,026
2022-02-10	30.50	30.50	30.50	30.50	0
2022-02-09	30.50	30.50	30.50	30.50	0
2022-02-08	30.50	30.50	30.50	30.50	0
2022-02-07	30.50	30.50	30.50	30.50	156
2022-02-04	30.50	30.50	30.50	30.50	125,740
2022-02-03	30.50	30.50	30.50	30.50	14,699
2022-02-02	29.50	30.50	29.50	30.50	0
2022-02-01	28.00	29.50	28.00	29.50	31,023
2022-01-31	28.00	28.00	28.00	28.00	17,264
2022-01-28	27.50	28.00	27.50	28.00	63,225
2022-01-27	27.00	27.50	27.00	27.50	76,794
2022-01-26	27.00	27.00	27.00	27.00	35,836
2022-01-25	27.00	27.00	27.00	27.00	36,644
2022-01-24	27.00	27.00	27.00	27.00	36,146
2022-01-21	27.00	27.00	27.00	27.00	0
2022-01-20	27.00	27.00	27.00	27.00	2,024
2022-01-19	27.00	27.00	27.00	27.00	2,698
2022-01-18	27.00	27.00	27.00	27.00	72,735
2022-01-17	27.00	27.00	27.00	27.00	17,921
2022-01-14	27.00	27.00	27.00	27.00	1,770
2022-01-13	27.00	27.00	27.00	27.00	7
2022-01-12	27.00	27.00	27.00	27.00	0
2022-01-11	27.00	27.00	27.00	27.00	0
2022-01-10	27.00	27.00	27.00	27.00	100
2022-01-07	27.50	27.50	27.00	27.00	5,000
2022-01-06	27.50	27.50	27.50	27.50	12,517
2022-01-05	28.00	28.00	27.50	27.50	149,580
2022-01-04	28.00	27.00	27.00	27.00	4,050
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.00	28.00	28.00	28.00	4,000
2021-12-30	28.00	28.00	28.00	28.00	1
2021-12-29	28.00	28.00	28.00	28.00	45,745
2021-12-28	28.00	28.00	28.00	28.00	0
2021-12-27	28.00	28.00	28.00	28.00	0
2021-12-24	28.00	28.00	28.00	28.00	3,803
2021-12-23	27.50	28.00	27.50	28.00	17,500
2021-12-22	27.50	27.50	27.50	27.50	34,375
2021-12-21	27.50	27.50	27.50	27.50	34,816
2021-12-20	27.00	27.50	27.00	27.50	56,505
2021-12-17	27.00	27.00	27.00	27.00	39,359
2021-12-16	27.00	27.00	27.00	27.00	3,540
2021-12-15	25.00	27.00	25.00	27.00	65,375
2021-12-14	25.00	25.00	24.50	25.00	28,097
2021-12-13	25.00	25.00	25.00	25.00	21,522
2021-12-10	25.00	25.00	25.00	25.00	0
2021-12-09	25.00	25.00	25.00	25.00	33
2021-12-08	25.00	25.00	25.00	25.00	0
2021-12-07	25.50	25.50	25.00	25.00	90,007
2021-12-06	25.50	25.50	25.50	25.50	0
2021-12-03	25.50	25.50	25.50	25.50	0
2021-12-02	25.50	25.50	25.50	25.50	0
2021-12-01	26.50	26.50	25.00	25.50	6,983
2021-11-30	26.50	26.50	26.50	26.50	4,485
2021-11-29	26.50	26.50	26.50	26.50	24,816
2021-11-26	27.00	27.50	26.00	26.50	9,000
2021-11-25	27.00	27.00	27.00	27.00	10
2021-11-24	28.50	28.50	27.00	27.00	66,667
2021-11-23	28.50	28.50	28.50	28.50	0
2021-11-22	28.50	28.50	28.50	28.50	0
2021-11-19	29.50	29.50	28.50	28.50	17,514
2021-11-18	29.50	29.50	29.50	29.50	0
2021-11-17	29.50	29.50	29.50	29.50	0
2021-11-16	29.50	29.50	29.50	29.50	60,000
2021-11-15	29.50	29.50	29.50	29.50	0
2021-11-12	29.50	29.50	29.50	29.50	100
2021-11-11	29.50	29.50	29.50	29.50	0
2021-11-10	29.50	29.50	29.50	29.50	700
2021-11-09	29.50	29.50	29.50	29.50	9,469
2021-11-08	29.50	29.50	29.50	29.50	0
2021-11-05	29.50	29.50	29.50	29.50	45,000
2021-11-04	29.50	29.50	29.50	29.50	116,754
2021-11-03	29.50	29.50	29.50	29.50	57
2021-11-02	29.50	29.50	29.50	29.50	125,000
2021-11-01	29.50	29.50	29.50	29.50	1,043
2021-10-29	29.50	29.50	29.50	29.50	33
2021-10-28	29.50	29.50	29.50	29.50	0
2021-10-27	29.50	29.50	29.50	29.50	4,000
2021-10-26	29.50	29.50	29.50	29.50	0
2021-10-25	29.50	29.50	29.50	29.50	85
2021-10-22	29.50	29.50	29.50	29.50	13,649
2021-10-21	29.50	29.50	29.50	29.50	1,724
2021-10-20	29.50	29.50	29.50	29.50	0
2021-10-19	29.50	29.50	29.50	29.50	5,046
2021-10-18	29.50	30.00	28.00	29.50	800
2021-10-15	29.50	29.50	29.50	29.50	35,016
2021-10-14	29.50	29.50	29.50	29.50	0
2021-10-13	29.50	29.50	29.50	29.50	41,009
2021-10-12	29.50	29.50	29.50	29.50	9,000
2021-10-11	29.50	29.50	29.50	29.50	0
2021-10-08	29.50	29.50	29.50	29.50	1,329
2021-10-07	29.50	29.50	29.50	29.50	0
2021-10-06	29.50	29.00	29.00	29.00	49,662
2021-10-05	29.00	29.50	29.00	29.50	10,000
2021-10-04	29.00	29.00	29.00	29.00	82,781
2021-10-01	29.00	29.00	29.00	29.00	60,000
2021-09-30	29.00	29.00	29.00	29.00	25,773
2021-09-29	29.50	29.50	29.00	29.00	46,734
2021-09-28	29.50	29.50	29.50	29.50	3,000
2021-09-27	29.50	29.50	29.00	29.50	0
2021-09-24	29.50	29.50	29.50	29.50	26,768
2021-09-23	29.50	29.50	29.50	29.50	1
2021-09-22	30.00	30.50	29.50	29.50	210,000
2021-09-21	29.50	30.00	29.50	30.00	32,744
2021-09-20	29.00	29.50	29.00	29.50	10,845
2021-09-17	29.00	29.00	29.00	29.00	1,606
2021-09-16	29.00	29.00	29.00	29.00	100
2021-09-15	29.00	29.00	29.00	29.00	22,590
2021-09-14	28.50	28.50	28.50	28.50	13,272
2021-09-13	29.50	29.00	28.00	28.50	142,947
2021-09-10	32.50	32.50	28.50	29.50	433,203
2021-09-09	32.50	32.50	32.50	32.50	3,122
2021-09-08	32.00	32.50	31.50	32.50	605
2021-09-07	32.00	32.00	32.00	32.00	78,310
2021-09-06	32.00	32.00	32.00	32.00	11,134
2021-09-03	32.00	32.00	32.00	32.00	0
2021-09-02	32.00	32.00	32.00	32.00	0
2021-09-01	32.00	32.00	32.00	32.00	0
2021-08-31	32.00	32.00	32.00	32.00	10,000
2021-08-30	32.00	32.00	32.00	32.00	0
2021-08-27	32.00	32.00	32.00	32.00	0
2021-08-26	32.50	32.50	32.00	32.00	7,008
2021-08-25	32.50	32.50	32.50	32.50	0
2021-08-24	32.50	32.50	32.50	32.50	25,000
2021-08-23	32.50	32.50	32.50	32.50	3,472
2021-08-20	32.50	32.50	32.50	32.50	306
2021-08-19	33.00	33.00	32.50	32.50	19,834
2021-08-18	33.00	33.00	33.00	33.00	7,670
2021-08-17	33.00	33.00	33.00	33.00	7,955
2021-08-16	33.00	33.00	33.00	33.00	47,500
2021-08-13	33.00	33.00	33.00	33.00	1,000
2021-08-12	33.00	33.00	33.00	33.00	0
2021-08-11	33.00	33.00	31.00	33.00	0
2021-08-10	31.50	33.00	31.50	33.00	62,618
2021-08-09	31.50	31.50	31.50	31.50	0
2021-08-06	31.50	31.50	31.50	31.50	0
2021-08-05	30.50	31.50	30.50	31.50	28,117
2021-08-04	30.50	30.50	30.50	30.50	23,058
2021-08-03	30.50	30.50	30.50	30.50	15,995
2021-08-02	30.50	30.50	30.50	30.50	0
2021-07-30	29.50	31.50	29.50	30.50	277,719
2021-07-29	34.50	34.50	34.50	34.50	0
2021-07-28	34.50	34.50	34.50	34.50	65,489
2021-07-27	34.50	34.50	34.50	34.50	10,080
2021-07-26	34.50	34.50	34.50	34.50	9,221
2021-07-23	34.00	34.50	34.00	34.50	26,981
2021-07-22	34.00	34.00	34.00	34.00	11,374
2021-07-21	34.00	34.00	34.00	34.00	1,278
2021-07-20	34.00	34.00	34.00	34.00	142
2021-07-19	35.00	35.00	34.00	34.00	75
2021-07-16	35.00	35.00	35.00	35.00	40,543
2021-07-15	35.00	35.00	35.00	35.00	25,000
2021-07-14	35.00	35.00	35.00	35.00	88,000
2021-07-13	35.00	35.00	35.00	35.00	4,013
2021-07-12	35.00	35.00	35.00	35.00	2,997
2021-07-09	35.00	35.00	35.00	35.00	5
2021-07-08	35.00	35.00	35.00	35.00	0
2021-07-07	35.00	35.00	35.00	35.00	41,744
2021-07-06	35.00	35.00	35.00	35.00	29,000
2021-07-05	35.00	35.00	35.00	35.00	6,960
2021-07-02	35.00	35.00	35.00	35.00	24,000
2021-07-01	35.00	35.00	35.00	35.00	0
2021-06-30	35.00	35.00	35.00	35.00	0
2021-06-29	35.00	35.00	35.00	35.00	0
2021-06-28	35.00	35.00	35.00	35.00	4,000
2021-06-25	35.00	35.00	35.00	35.00	4,000
2021-06-24	33.50	35.00	33.50	35.00	35,000
2021-06-23	33.50	33.50	33.50	33.50	38,500
2021-06-22	33.50	33.50	33.50	33.50	0
2021-06-21	33.50	33.50	33.50	33.50	3,614
2021-06-18	33.50	33.50	33.50	33.50	0
2021-06-17	33.50	33.50	33.50	33.50	0
2021-06-16	34.50	34.50	33.50	33.50	12,482
2021-06-15	34.50	34.50	34.50	34.50	0
2021-06-14	34.50	34.50	34.50	34.50	0
2021-06-11	34.50	34.50	34.50	34.50	375
2021-06-10	34.50	34.50	34.50	34.50	50,000
2021-06-09	34.50	34.50	34.50	34.50	2,370
2021-06-08	34.50	34.50	34.50	34.50	13,706
2021-06-07	34.50	34.50	34.50	34.50	23
2021-06-04	34.50	34.50	34.50	34.50	15,958
2021-06-03	34.50	34.50	34.50	34.50	74
2021-06-02	34.50	34.50	34.50	34.50	3,397
2021-06-01	34.50	34.50	34.50	34.50	9,000
2021-05-28	34.50	34.50	34.50	34.50	0
2021-05-27	34.50	34.50	34.50	34.50	0
2021-05-26	34.50	34.50	34.50	34.50	534
2021-05-25	34.50	34.50	34.50	34.50	2,777
2021-05-24	34.50	34.50	34.50	34.50	57,881
2021-05-21	34.50	34.50	34.50	34.50	9,300
2021-05-20	34.50	34.50	34.50	34.50	0
2021-05-19	34.50	34.50	34.50	34.50	0
2021-05-18	34.50	34.50	34.50	34.50	24,594
2021-05-17	34.50	34.50	32.00	34.50	0
2021-05-14	34.50	34.50	34.50	34.50	0
2021-05-13	34.50	34.50	34.50	34.50	31,708
2021-05-12	34.50	34.50	34.50	34.50	25,137
2021-05-11	34.50	34.50	34.50	34.50	2,304
2021-05-10	34.50	34.50	34.50	34.50	0
2021-05-07	34.50	34.50	34.50	34.50	1,543
2021-05-06	34.50	34.50	34.50	34.50	137
2021-05-05	34.50	34.50	34.50	34.50	0
2021-05-04	35.00	35.00	34.50	34.50	57,247
2021-04-30	35.00	35.00	35.00	35.00	0
2021-04-29	35.00	35.00	35.00	35.00	0
2021-04-28	35.00	35.00	35.00	35.00	0
2021-04-27	34.50	35.00	34.50	35.00	2,027
2021-04-26	34.50	34.50	34.50	34.50	27
2021-04-23	36.00	36.00	34.50	34.50	16,126
2021-04-22	33.50	36.00	33.50	36.00	8,854
2021-04-21	31.00	33.50	31.00	33.50	36,777
2021-04-20	30.50	31.00	30.50	31.00	50,000
2021-04-19	30.00	30.50	30.00	30.50	9,714
2021-04-16	30.00	30.00	30.00	30.00	0
2021-04-15	30.00	30.00	30.00	30.00	56
2021-04-14	30.00	30.00	30.00	30.00	0
2021-04-13	30.00	30.00	30.00	30.00	256
2021-04-12	30.00	30.00	30.00	30.00	62,482
2021-04-09	30.50	30.50	30.00	30.00	8,000
2021-04-08	30.00	31.50	30.00	30.50	109,166
2021-04-07	31.50	31.50	31.50	31.50	3,021
2021-04-06	32.50	32.50	31.50	31.50	50,056
2021-04-01	32.50	32.50	32.50	32.50	0
2021-03-31	32.50	32.50	32.50	32.50	93
2021-03-30	32.50	32.50	32.50	32.50	34,000
2021-03-29	32.50	32.50	32.50	32.50	0
2021-03-26	32.50	32.50	32.50	32.50	0
2021-03-25	32.50	33.50	32.50	32.50	45,208
2021-03-24	32.50	32.50	32.50	32.50	8,391
2021-03-23	32.50	32.50	32.50	32.50	0
2021-03-22	32.50	32.50	32.50	32.50	13,667
2021-03-19	32.00	32.50	32.00	32.50	11,000
2021-03-18	32.00	32.00	32.00	32.00	3,576
2021-03-17	30.00	32.00	30.00	32.00	52,504
2021-03-16	30.00	30.00	30.00	30.00	2,750
2021-03-15	30.00	30.00	30.00	30.00	5,982
2021-03-12	30.00	30.00	30.00	30.00	13,401
2021-03-11	30.00	30.00	30.00	30.00	614
2021-03-10	30.00	30.00	30.00	30.00	1,792
2021-03-09	29.50	30.00	29.50	30.00	43,325
2021-03-08	28.50	29.50	28.50	29.50	10,162
2021-03-05	28.50	28.50	28.50	28.50	32
2021-03-04	26.50	28.50	26.50	28.50	48,400
2021-03-03	28.00	28.00	28.00	28.00	33
2021-03-02	27.50	28.00	26.00	28.00	191,238
2021-03-01	27.50	27.50	25.00	27.50	3,620
2021-02-26	28.50	28.50	27.50	27.50	76
2021-02-25	28.00	28.50	27.00	28.50	0
2021-02-24	28.50	28.50	27.50	28.00	18,719
2021-02-23	28.50	28.50	28.50	28.50	5,170
2021-02-22	28.50	28.50	28.50	28.50	13,515
2021-02-19	28.50	28.50	28.50	28.50	25,193
2021-02-18	29.00	29.00	28.50	28.50	7,496
2021-02-17	30.00	30.00	29.00	29.00	7,000
2021-02-16	30.00	30.00	30.00	30.00	34
2021-02-15	30.00	30.00	30.00	30.00	0
2021-02-12	30.00	30.00	30.00	30.00	5,518
2021-02-11	30.00	30.00	30.00	30.00	0
2021-02-10	30.00	30.00	30.00	30.00	0
2021-02-09	30.00	30.00	30.00	30.00	1,007
2021-02-08	28.00	30.00	28.00	30.00	32,126
2021-02-05	27.50	28.00	27.50	28.00	29,716
2021-02-04	27.50	27.50	27.50	27.50	2,726
2021-02-03	27.50	27.50	27.50	27.50	3,115
2021-02-02	27.50	27.50	27.50	27.50	6,030
2021-02-01	27.50	27.50	27.50	27.50	614
2021-01-29	27.50	27.50	27.50	27.50	0
2021-01-28	27.50	27.50	27.50	27.50	15,000
2021-01-27	27.00	27.50	27.00	27.50	68,802
2021-01-26	27.00	27.00	27.00	27.00	14,267
2021-01-25	29.00	29.00	27.00	27.00	92,225
2021-01-22	29.00	29.00	29.00	29.00	10
2021-01-21	29.00	29.00	29.00	29.00	11,413
2021-01-20	29.00	29.00	29.00	29.00	35,579
2021-01-19	29.00	29.00	29.00	29.00	16,923
2021-01-18	29.00	29.00	29.00	29.00	0
2021-01-15	29.00	29.00	29.00	29.00	0
2021-01-14	30.00	30.00	29.00	29.00	24,114
2021-01-13	32.00	32.00	30.00	30.00	51,113
2021-01-12	32.00	32.00	32.00	32.00	0
2021-01-11	32.00	32.00	32.00	32.00	0
2021-01-08	32.00	32.00	32.00	32.00	899
2021-01-07	32.00	32.00	32.00	32.00	11,611
2021-01-06	32.00	32.00	32.00	32.00	0
2021-01-05	32.00	32.00	32.00	32.00	0
2021-01-04	32.00	32.00	32.00	32.00	2,863
2020-12-31	32.00	32.00	32.00	32.00	0
2020-12-30	32.00	32.00	32.00	32.00	16,000
2020-12-29	33.00	33.00	32.00	32.00	12,174
2020-12-24	33.00	33.00	33.00	33.00	0
2020-12-23	33.00	33.00	33.00	33.00	5,000
2020-12-22	33.00	33.00	33.00	33.00	0
2020-12-21	33.00	33.00	33.00	33.00	0
2020-12-18	33.00	33.00	33.00	33.00	0
2020-12-17	33.00	33.00	33.00	33.00	15
2020-12-16	33.00	33.00	33.00	33.00	0
2020-12-15	33.00	33.00	33.00	33.00	5,500
2020-12-14	33.00	33.00	33.00	33.00	15
2020-12-11	33.00	33.00	33.00	33.00	5
2020-12-10	33.00	33.00	33.00	33.00	11,705
2020-12-09	33.50	33.50	33.00	33.00	0
2020-12-08	34.00	34.00	33.50	33.50	10,000
2020-12-07	34.00	34.00	34.00	34.00	6,944
2020-12-04	34.00	34.00	34.00	34.00	0
2020-12-03	34.00	34.00	34.00	34.00	300
2020-12-02	34.00	34.00	34.00	34.00	5,000
2020-12-01	34.00	34.00	34.00	34.00	0
2020-11-30	34.00	34.00	34.00	34.00	0
2020-11-27	34.00	35.00	34.00	34.00	33,360
2020-11-26	29.50	34.00	29.50	34.00	51,550
2020-11-25	28.00	29.00	28.00	29.00	11,581
2020-11-24	27.00	28.00	27.00	28.00	5,000
2020-11-23	27.00	27.00	27.00	27.00	30,362
2020-11-20	27.00	27.00	27.00	27.00	0
2020-11-19	27.00	27.00	27.00	27.00	0
2020-11-18	27.00	27.00	27.00	27.00	0
2020-11-17	27.00	27.00	27.00	27.00	0
2020-11-16	27.00	27.00	27.00	27.00	7
2020-11-13	27.00	27.00	25.00	27.00	0
2020-11-12	27.00	27.00	27.00	27.00	0
2020-11-11	27.00	27.00	27.00	27.00	0
2020-11-10	27.00	27.00	27.00	27.00	3,818
2020-11-09	27.00	27.00	27.00	27.00	5,385
2020-11-06	27.00	27.00	27.00	27.00	50,000
2020-11-05	27.00	27.00	27.00	27.00	0
2020-11-04	27.00	27.00	27.00	27.00	0
2020-11-03	27.00	27.00	27.00	27.00	3,290
2020-11-02	27.00	27.00	27.00	27.00	17,280
2020-10-30	27.00	27.00	27.00	27.00	2,102
2020-10-29	27.00	27.00	27.00	27.00	0
2020-10-28	27.00	27.00	27.00	27.00	0
2020-10-27	27.00	27.00	27.00	27.00	0
2020-10-26	27.00	27.00	27.00	27.00	2,500
2020-10-23	27.00	27.00	27.00	27.00	5,158
2020-10-22	27.00	27.00	27.00	27.00	690
2020-10-21	27.00	27.00	27.00	27.00	20,496
2020-10-20	27.00	27.00	27.00	27.00	0
2020-10-16	27.00	27.00	27.00	27.00	0
2020-10-15	27.00	27.00	25.00	27.00	3,500
2020-10-14	27.00	27.00	27.00	27.00	4,200
2020-10-13	27.00	27.00	27.00	27.00	0
2020-10-12	27.00	27.00	27.00	27.00	0
2020-10-09	27.00	27.00	27.00	27.00	4,361
2020-10-08	27.00	27.00	27.00	27.00	16,310
2020-10-07	27.00	27.00	27.00	27.00	29,000
2020-10-06	27.00	27.00	27.00	27.00	0
2020-10-05	27.00	27.00	27.00	27.00	50,000
2020-10-02	27.00	27.00	27.00	27.00	10,000
2020-10-01	27.00	27.00	27.00	27.00	4,005
2020-09-30	27.00	27.00	27.00	27.00	438
2020-09-29	27.00	27.00	27.00	27.00	14,296
2020-09-28	26.50	27.00	26.50	27.00	75,000
2020-09-25	26.50	26.50	26.50	26.50	1,791
2020-09-24	26.50	26.50	26.50	26.50	0
2020-09-23	26.50	26.50	26.50	26.50	20,000
2020-09-22	26.50	26.50	26.50	26.50	2,984
2020-09-21	27.00	27.00	26.50	26.50	11,428
2020-09-18	25.50	27.00	25.50	27.00	40,565
2020-09-17	25.50	25.50	25.50	25.50	0
2020-09-16	26.00	26.00	26.00	26.00	135
2020-09-15	26.00	26.00	26.00	26.00	13,234
2020-09-14	26.00	26.00	26.00	26.00	9,735
2020-09-11	26.00	26.00	26.00	26.00	8,186
2020-09-10	26.00	26.00	26.00	26.00	0
2020-09-09	26.00	26.00	26.00	26.00	0
2020-09-08	26.00	26.00	26.00	26.00	0
2020-09-07	26.00	26.00	26.00	26.00	0
2020-09-04	26.00	26.00	26.00	26.00	0
2020-09-03	26.00	26.00	26.00	26.00	0
2020-09-02	26.00	26.00	26.00	26.00	3,692
2020-09-01	26.00	26.00	26.00	26.00	1,386
2020-08-28	26.50	26.50	26.00	26.00	12,500
2020-08-27	26.50	26.50	26.50	26.50	0
2020-08-26	26.50	26.50	26.50	26.50	0
2020-08-25	26.50	26.50	26.50	26.50	523
2020-08-24	26.50	26.50	26.00	26.50	19,332
2020-08-21	26.50	26.50	26.50	26.50	0
2020-08-20	26.50	26.50	26.50	26.50	0
2020-08-19	26.50	26.50	26.50	26.50	24,733
2020-08-18	26.50	26.50	26.50	26.50	0
2020-08-17	26.50	26.50	26.50	26.50	10,000
2020-08-14	26.50	26.50	26.50	26.50	0
2020-08-13	26.50	26.50	26.50	26.50	27,500
2020-08-12	26.50	26.50	26.50	26.50	0
2020-08-11	26.50	26.50	26.50	26.50	2,774
2020-08-10	26.50	26.50	26.50	26.50	0
2020-08-07	26.50	26.50	26.50	26.50	0
2020-08-06	26.50	26.50	26.50	26.50	0
2020-08-05	26.50	26.50	26.50	26.50	0
2020-08-04	27.00	27.00	26.50	26.50	5,000
2020-08-03	26.50	27.00	26.50	27.00	30,000
2020-07-31	26.50	26.50	26.50	26.50	0
2020-07-30	24.50	26.50	24.50	27.00	25,000
2020-07-29	27.00	27.00	27.00	27.00	0
2020-07-28	27.00	27.00	27.00	27.00	10,490
2020-07-27	28.50	28.50	27.00	27.00	16,565
2020-07-24	29.00	29.00	28.00	28.50	11,568
2020-07-23	29.00	29.00	29.00	29.00	6,777
2020-07-22	30.00	30.00	29.00	29.00	34,611
2020-07-21	29.50	30.00	29.00	30.00	61,779
2020-07-20	31.00	31.00	30.00	31.00	24,793
2020-07-17	31.00	31.00	31.00	31.00	0
2020-07-16	31.00	31.00	31.00	31.00	0
2020-07-15	31.00	31.00	31.00	31.00	0
2020-07-14	31.00	31.00	31.00	31.00	0
2020-07-13	31.00	31.00	31.00	31.00	0
2020-07-10	31.00	31.00	31.00	31.00	12,000
2020-07-09	31.00	31.00	31.00	31.00	27,790
2020-07-08	31.00	31.00	31.00	31.00	0
2020-07-07	31.00	31.00	31.00	31.00	0
2020-07-06	31.00	31.00	31.00	31.00	43,144
2020-07-03	31.00	31.00	31.00	31.00	0
2020-07-02	31.00	31.00	31.00	31.00	7,679
2020-06-30	32.00	32.00	31.00	32.00	20,000
2020-06-29	32.00	32.00	32.00	32.00	0
2020-06-26	32.00	32.00	32.00	32.00	0
2020-06-25	32.00	32.00	32.00	32.00	1,000
2020-06-24	32.00	32.00	32.00	32.00	0
2020-06-23	32.00	32.00	32.00	32.00	0
2020-06-22	32.00	32.00	32.00	32.00	9,815
2020-06-19	32.00	32.00	32.00	32.00	0
2020-06-18	32.00	32.00	32.00	32.00	10,000
2020-06-17	32.00	32.00	32.00	32.00	0
2020-06-16	32.00	32.00	32.00	32.00	0
2020-06-15	32.00	32.00	32.00	32.00	0
2020-06-12	32.50	32.50	32.50	32.50	0
2020-06-11	32.50	32.50	32.50	32.50	12,897
2020-06-10	32.50	32.50	32.50	32.50	183
2020-06-09	33.00	33.00	32.50	32.50	75,381
2020-06-08	32.00	33.00	32.00	33.00	18,411
2020-06-05	31.00	32.00	31.00	32.00	15,850
2020-06-04	31.00	31.00	31.00	31.00	100
2020-06-03	31.00	31.00	31.00	31.00	13,665
2020-06-02	31.00	31.00	31.00	31.00	100
2020-06-01	31.00	31.00	31.00	31.00	0
2020-05-29	29.00	31.00	29.00	29.00	12,085
2020-05-28	29.00	29.00	29.00	29.00	0
2020-05-27	29.00	29.00	29.00	29.00	0
2020-05-26	29.00	29.00	29.00	29.00	0
2020-05-22	29.00	29.00	29.00	29.00	300
2020-05-21	29.00	29.00	29.00	29.00	0
2020-05-20	29.00	29.00	29.00	29.00	2,960
2020-05-19	29.00	29.00	29.00	29.00	0
2020-05-18	29.00	29.00	29.00	29.00	0
2020-05-15	29.00	29.00	29.00	29.00	16
2020-05-14	29.00	29.00	29.00	29.00	100
2020-05-13	29.00	29.00	29.00	29.00	5,000
2020-05-12	29.00	29.00	29.00	29.00	0
2020-05-11	29.00	29.00	29.00	29.00	25,004
2020-05-07	29.00	29.00	29.00	29.00	1,500
2020-05-06	26.50	29.00	26.50	29.00	14,000
2020-05-05	26.00	26.50	26.00	26.50	2,064
2020-05-04	26.00	26.00	26.00	26.00	24,792
2020-05-01	26.00	26.00	26.00	26.00	3,238
2020-04-30	25.00	26.00	25.00	25.00	12,506
2020-04-29	25.00	25.00	25.00	25.00	0
2020-04-28	25.00	25.00	25.00	25.00	20,000
2020-04-27	25.00	25.00	25.00	25.00	100,509
2020-04-24	26.00	26.00	25.00	25.00	5,000
2020-04-23	26.00	26.00	26.00	26.00	1,869
2020-04-22	26.00	26.00	26.00	26.00	0
2020-04-21	26.00	26.00	26.00	26.00	35,000
2020-04-20	27.00	27.00	26.00	26.00	20,000
2020-04-17	27.00	27.00	27.00	27.00	0
2020-04-16	27.00	27.00	27.00	27.00	0
2020-04-15	28.50	28.50	26.50	27.00	8,234
2020-04-14	28.50	28.50	28.50	28.50	40,280
2020-04-09	27.00	28.50	27.00	28.50	28,234
2020-04-08	27.50	27.50	27.00	27.00	20,000
2020-04-07	27.00	27.50	27.00	27.00	0
2020-04-06	23.00	26.50	23.00	23.00	5,000
2020-04-03	23.00	23.00	23.00	23.00	0
2020-04-03	23.00	23.00	23.00	23.00	0
2020-04-02	23.00	23.00	23.00	23.00	4,641
2020-04-02	23.00	23.00	23.00	23.00	0
2020-04-01	23.00	23.00	23.00	23.00	77,000
2020-04-01	23.00	23.50	23.00	23.00	11,000
2020-03-31	23.00	23.00	23.00	23.00	4,500
2020-03-30	23.50	23.50	23.00	23.50	60,000
2020-03-27	23.00	24.00	23.00	23.00	18,500
2020-03-26	19.50	23.00	19.50	19.50	17,694
2020-03-25	20.00	20.00	20.00	20.00	34,775
2020-03-24	21.50	21.50	20.50	21.50	36,000
2020-03-23	25.50	25.50	25.50	26.00	20,000
2020-03-20	25.50	25.50	25.50	25.50	10,000
2020-03-19	27.00	27.00	25.50	27.00	4,100
2020-03-18	29.00	29.00	29.00	29.00	0
2020-03-17	30.50	30.50	29.50	29.50	0
2020-03-16	35.00	35.00	31.00	35.50	20,093
2020-03-13	35.50	35.50	35.50	35.50	0
2020-03-12	36.50	36.50	36.50	36.50	0
2020-03-11	36.50	36.50	36.50	36.50	2,000
2020-03-10	36.50	36.50	36.50	36.50	1,510
2020-03-09	37.00	37.00	36.50	38.00	23,998
2020-03-06	39.00	39.00	38.00	38.00	26,550
2020-03-05	39.00	43.00	39.00	38.50	138,468
2020-03-04	38.50	38.50	38.50	38.50	11,000
2020-03-03	38.50	38.50	38.50	38.50	2,512
2020-03-02	38.50	38.50	38.50	38.50	10,000
2020-02-28	40.00	40.00	38.00	41.00	48,657
2020-02-27	41.50	41.50	41.00	42.00	0
2020-02-26	42.00	42.00	42.00	42.00	18,010
2020-02-25	42.00	42.00	42.00	42.00	1,343
2020-02-24	42.50	42.50	42.00	42.50	98,261
2020-02-21	42.00	42.50	42.00	42.50	18,076
2020-02-20	41.00	42.00	41.00	42.00	17,500
2020-02-19	41.00	41.00	41.00	41.00	0
2020-02-18	41.00	41.00	41.00	41.00	0
2020-02-17	41.00	41.00	41.00	41.00	7,500
2020-02-14	43.00	43.00	41.00	41.00	62,466
2020-02-13	43.00	43.00	43.00	43.00	0
2020-02-12	43.00	43.00	43.00	43.00	8,023
2020-02-11	43.00	43.00	43.00	43.00	400
2020-02-10	43.00	43.00	43.00	43.00	0
2020-02-07	43.00	42.40	42.40	43.00	6,894
2020-02-06	43.00	43.00	43.00	43.00	21,343
2020-02-05	43.00	43.00	43.00	43.00	0
2020-02-04	43.00	43.00	43.00	43.00	0
2020-02-03	43.00	43.00	43.00	43.00	10,000
2020-01-31	43.50	43.50	43.00	43.50	19,550
2020-01-30	43.50	43.50	42.00	43.50	28,529
2020-01-29	43.50	43.50	43.50	43.50	143
2020-01-28	43.50	43.50	43.50	43.50	0
2020-01-27	43.50	43.50	43.50	43.50	40,000
2020-01-24	43.50	43.50	43.50	43.50	10,402
2020-01-23	43.50	43.50	43.50	43.50	6,000
2020-01-22	43.50	43.50	43.50	43.50	7,612
2020-01-21	43.50	43.50	43.50	43.50	2,000
2020-01-20	43.50	43.50	43.50	43.50	0
2020-01-17	43.00	43.50	43.00	43.50	19,352
2020-01-16	44.50	44.50	43.00	43.00	46,263
2020-01-15	45.50	45.50	44.50	44.50	84,537
2020-01-14	45.50	45.50	45.50	45.50	24,468
2020-01-13	45.50	45.50	45.50	45.50	31,600
2020-01-10	45.50	45.50	45.50	45.50	5,250
2020-01-09	45.00	45.50	45.00	45.50	23,536
2020-01-08	45.00	45.00	45.00	45.00	0
2020-01-07	45.00	45.00	45.00	45.00	313
2020-01-06	45.00	45.00	45.00	45.00	2,464
2020-01-03	45.00	45.00	45.00	45.00	0
2020-01-02	45.00	45.00	45.00	45.00	13,131
2019-12-31	45.00	45.00	45.00	45.00	11,611
2019-12-30	46.00	46.00	45.00	45.00	22,080
2019-12-27	42.00	46.00	42.00	46.00	53,500
2019-12-24	42.00	42.00	42.00	42.00	0
2019-12-23	42.00	42.00	42.00	42.00	2,931
2019-12-20	42.00	42.00	42.00	42.00	2,576
2019-12-19	42.00	42.00	42.00	42.00	0
2019-12-18	41.50	42.00	41.50	42.00	0
2019-12-17	39.50	41.50	39.50	41.50	29,557
2019-12-16	39.00	39.50	39.00	39.50	30,784
2019-12-13	37.50	39.00	37.50	39.00	80,264
2019-12-12	37.00	37.00	37.00	37.00	0
2019-12-11	37.00	37.00	37.00	37.00	11,884
2019-12-10	37.50	37.50	37.00	37.00	44,500
2019-12-09	39.50	39.50	37.50	37.50	40,991
2019-12-06	40.50	40.50	39.50	40.50	37,510
2019-12-05	40.50	40.50	40.50	40.50	500
2019-12-04	40.00	40.50	40.00	40.50	25,000
2019-12-03	40.00	40.00	40.00	40.00	0
2019-12-02	40.00	40.00	40.00	40.00	0
2019-11-29	39.50	40.00	39.50	40.00	16,427
2019-11-28	39.50	39.50	38.00	39.50	11,259
2019-11-27	40.50	40.50	39.50	39.50	10,000
2019-11-26	40.50	40.50	40.50	40.50	21,575
2019-11-25	40.00	40.50	40.00	40.50	6,585
2019-11-22	39.50	40.00	38.50	40.00	102,317
2019-11-21	40.50	40.50	39.50	39.50	95,736
2019-11-20	42.50	42.50	40.50	40.50	550
2019-11-19	42.50	42.50	42.50	42.50	11,343
2019-11-18	42.50	42.50	42.50	42.50	0
2019-11-15	43.00	43.00	42.50	42.50	39,800
2019-11-14	43.00	43.00	43.00	43.00	8,648
2019-11-13	43.00	43.00	43.00	43.00	0
2019-11-12	43.00	43.00	43.00	43.00	2,201
2019-11-11	43.50	43.50	43.00	43.00	5,630
2019-11-08	44.50	44.50	43.50	43.50	2,833
2019-11-07	45.00	45.00	44.50	44.50	7,500
2019-11-06	45.00	45.00	45.00	45.00	6,624
2019-11-05	45.00	45.00	43.00	45.00	2,130
2019-11-04	45.00	45.00	45.00	45.00	0
2019-11-01	44.50	45.00	44.50	45.00	7,500
2019-10-31	44.50	44.50	44.50	44.50	1,000
2019-10-30	45.00	45.00	44.50	44.50	20,500
2019-10-29	43.00	44.00	43.00	43.00	34,917
2019-10-28	43.00	43.00	43.00	43.00	3,418
2019-10-25	42.00	43.00	42.00	43.00	8,233
2019-10-24	42.00	42.00	42.00	42.00	1,816
2019-10-23	42.00	42.00	42.00	42.00	0
2019-10-22	42.00	42.00	42.00	42.00	10,000
2019-10-21	42.00	42.00	42.00	42.00	20,000
2019-10-18	42.00	42.00	42.00	42.00	0
2019-10-17	42.50	42.50	42.00	42.00	11,863
2019-10-16	42.50	42.50	42.50	42.50	0
2019-10-15	42.50	42.50	42.50	42.50	4,591
2019-10-14	42.00	42.50	42.00	42.50	29,345
2019-10-11	39.50	42.00	39.50	42.00	56,135
2019-10-10	39.50	39.50	39.50	39.50	0
2019-10-09	40.50	40.50	39.50	39.50	1,000
2019-10-08	41.00	41.00	40.50	40.50	20,000
2019-10-07	41.50	41.50	41.00	41.00	32,695
2019-10-04	43.00	43.00	41.50	41.50	20,051
2019-10-03	44.00	44.00	43.00	43.00	0
2019-10-02	44.00	44.00	44.00	44.00	0
2019-10-01	44.00	44.00	44.00	44.00	0
2019-09-30	44.50	44.50	44.00	44.00	10,607
2019-09-27	44.50	44.50	44.50	44.50	0
2019-09-26	44.50	44.50	44.50	44.50	43,500
2019-09-25	41.50	44.50	41.50	44.50	40,600
2019-09-24	41.50	41.50	41.50	41.50	11,834
2019-09-23	41.50	41.50	41.50	41.50	0
2019-09-20	41.50	41.50	41.50	41.50	15,085
2019-09-19	41.50	41.50	41.50	41.50	1,753
2019-09-18	43.00	43.00	42.00	42.00	23,815
2019-09-17	43.00	43.00	43.00	43.00	0
2019-09-16	43.00	43.00	43.00	43.00	8,496
2019-09-13	43.00	43.00	43.00	43.00	0
2019-09-12	43.00	43.00	43.00	43.00	1,699
2019-09-11	43.00	43.00	43.00	43.00	0
2019-09-10	43.00	43.00	43.00	43.00	6,032
2019-09-09	43.00	43.00	42.00	43.00	6,757
2019-09-06	41.50	43.00	41.50	43.00	17,273
2019-09-05	41.50	41.50	41.50	41.50	4,712
2019-09-04	39.50	41.50	39.50	41.50	18,927
2019-09-03	40.50	40.50	39.50	39.50	39,873
2019-09-02	41.00	41.00	40.50	40.50	4,241
2019-08-30	41.00	41.00	41.00	41.00	22,105
2019-08-29	41.00	41.00	41.00	41.00	7,526
2019-08-28	41.00	41.00	40.00	41.00	9,105
2019-08-27	41.00	41.00	41.00	41.00	5,000
2019-08-23	42.50	42.50	39.00	42.50	63,252
2019-08-22	42.50	42.50	42.50	42.50	1,056
2019-08-21	43.00	43.00	42.50	42.50	2,000
2019-08-20	43.00	43.00	42.50	43.00	29,687
2019-08-19	44.00	44.00	43.00	43.00	20,000
2019-08-16	44.00	44.00	44.00	44.00	10,752
2019-08-15	45.50	45.50	44.00	44.00	13,500
2019-08-14	45.50	45.50	44.00	45.50	15,522
2019-08-13	45.50	45.50	45.50	45.50	2,515
2019-08-12	46.50	46.50	45.50	45.50	19,500
2019-08-09	46.50	46.50	46.50	46.50	0
2019-08-08	46.00	46.00	45.50	46.00	41,040
2019-08-07	44.00	46.00	44.00	46.00	18,026
2019-08-06	44.00	44.00	44.00	44.00	3,934
2019-08-05	41.50	44.50	41.50	44.50	97,154
2019-08-02	46.50	46.50	37.50	41.50	839,972
2019-08-01	51.00	51.00	51.00	51.00	230
2019-07-31	51.00	51.00	51.00	51.00	0
2019-07-30	52.50	52.50	51.00	51.00	27,050
2019-07-29	52.50	52.50	52.50	52.50	32,029
2019-07-26	54.00	54.00	52.50	52.50	17,323
2019-07-25	54.00	54.00	54.00	54.00	140
2019-07-24	54.00	54.00	54.00	54.00	3,500
2019-07-23	54.00	54.00	54.00	54.00	8,462
2019-07-22	53.50	54.00	53.50	54.00	2,876
2019-07-19	53.00	53.50	53.00	53.50	0
2019-07-18	54.00	54.00	53.00	53.00	5,759
2019-07-17	54.00	54.00	54.00	54.00	4,452
2019-07-16	52.50	54.00	52.50	54.00	19,517
2019-07-15	50.00	52.50	50.00	52.50	71,781
2019-07-12	50.50	50.50	50.00	50.00	12,061
2019-07-11	50.50	50.50	50.50	50.50	3,000
2019-07-10	49.50	50.50	49.50	50.50	44,155
2019-07-09	50.50	50.50	50.50	50.50	67,641
2019-07-08	51.50	51.50	49.00	50.50	77,003
2019-07-05	52.50	52.50	51.50	51.50	34,413
2019-07-04	52.50	52.50	52.50	52.50	1,413
2019-07-03	52.00	51.00	51.00	52.50	59,677
2019-07-02	55.50	55.50	52.00	52.00	89,702
2019-07-01	56.50	56.50	51.50	55.50	197,787
2019-06-28	56.50	56.50	56.50	56.50	16,517
2019-06-27	60.00	60.00	48.50	56.50	637,633
2019-06-26	75.50	77.00	75.50	76.50	16,000
2019-06-25	74.50	77.00	74.50	75.50	72,521
2019-06-24	70.50	74.50	70.50	74.50	67,369
2019-06-21	70.50	70.50	70.50	70.50	8,333
2019-06-20	72.50	72.50	70.50	70.50	46,844
2019-06-19	72.50	72.50	72.50	72.50	20,353
2019-06-18	72.50	72.50	72.50	72.50	4,000
2019-06-17	72.50	72.50	72.50	72.50	21,047
2019-06-14	72.50	72.50	72.50	72.50	5,567
2019-06-13	72.50	72.50	72.50	72.50	45,609
2019-06-12	70.00	72.50	70.00	72.50	31,379
2019-06-11	68.50	70.50	68.50	70.00	26,000
2019-06-10	68.50	68.50	68.50	68.50	4,775
2019-06-07	67.50	68.50	67.50	68.50	49,784
2019-06-06	69.50	69.50	67.50	67.50	18,094
2019-06-05	69.50	69.50	69.50	69.50	21,120
2019-06-04	69.50	69.50	69.50	69.50	0
2019-06-03	69.50	69.50	69.50	69.50	41,512
2019-05-31	69.50	69.50	69.50	69.50	23,259
2019-05-30	65.50	69.50	65.50	69.50	48,765
2019-05-29	68.00	68.00	64.00	65.50	48,322
2019-05-28	67.50	68.00	66.00	68.00	34,885
2019-05-24	67.50	69.50	66.00	67.50	92,343
2019-05-23	68.50	68.50	67.50	67.50	15,138
2019-05-22	69.00	73.50	67.50	68.50	49,165
2019-05-21	67.50	69.00	67.50	69.00	31,269
2019-05-20	67.50	68.50	67.50	67.50	32,000

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205