AQSG.L Share History

AQSG.L Share Price history. The following table shows end-of-day data AQSG historical share prices for AQSG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-03-21	11.50	11.50	5.00	6.50	56,883
2024-03-20	12.50	12.50	11.50	11.50	39,942
2024-03-19	12.50	12.50	12.50	12.50	0
2024-03-18	12.50	12.50	12.50	12.50	7,342
2024-03-15	12.50	12.50	12.50	12.50	0
2024-03-14	12.50	12.50	12.50	12.50	350,946
2024-03-13	12.50	12.50	12.50	12.50	0
2024-03-12	12.50	12.50	12.50	12.50	0
2024-03-11	12.50	12.50	12.50	12.50	0
2024-03-08	12.50	12.50	12.50	12.50	98
2024-03-07	10.50	12.50	10.50	12.50	105,773
2024-03-06	16.00	16.00	11.00	11.00	76,797
2024-03-05	16.00	16.00	16.00	16.00	0
2024-03-04	16.00	16.00	16.00	16.00	0
2024-03-01	16.00	16.00	16.00	16.00	0
2024-02-29	16.00	16.00	16.00	16.00	40,000
2024-02-28	16.00	16.00	16.00	16.00	15,000
2024-02-27	15.50	16.00	15.50	16.00	10,589
2024-02-26	15.50	15.50	15.50	15.50	4,302
2024-02-23	15.50	15.50	15.50	15.50	6,000
2024-02-22	15.50	15.50	15.50	15.50	625,000
2024-02-21	7.50	15.50	7.50	15.50	126,005
2024-02-20	18.50	18.50	18.50	18.50	0
2024-02-19	18.50	18.50	18.50	18.50	0
2024-02-16	18.50	18.50	18.50	18.50	0
2024-02-15	18.50	18.50	18.50	18.50	0
2024-02-14	18.50	18.50	18.50	18.50	0
2024-02-13	18.50	18.50	18.50	18.50	0
2024-02-12	17.50	18.50	17.50	18.50	0
2024-02-09	18.50	18.50	18.50	18.50	0
2024-02-08	17.50	18.50	17.50	18.50	0
2024-02-07	18.50	18.50	18.50	18.50	0
2024-02-06	18.50	18.50	18.50	18.50	0
2024-02-05	18.50	18.50	18.50	18.50	0
2024-02-02	18.50	18.50	18.50	18.50	0
2024-02-01	18.50	18.50	18.50	18.50	0
2024-01-31	18.50	18.50	17.50	17.50	0
2024-01-30	20.50	20.50	17.50	17.50	25,132
2024-01-29	20.50	20.50	20.50	20.50	0
2024-01-26	20.50	20.50	20.50	20.50	0
2024-01-25	20.50	20.50	20.50	20.50	0
2024-01-24	20.50	20.50	20.50	20.50	0
2024-01-23	20.50	20.50	20.50	20.50	0
2024-01-22	20.50	20.50	20.50	20.50	0
2024-01-19	20.50	20.50	20.50	20.50	0
2024-01-18	20.50	20.50	20.50	20.50	0
2024-01-17	20.50	20.50	20.50	20.50	0
2024-01-16	20.50	20.50	20.50	20.50	0
2024-01-15	20.50	20.50	20.50	20.50	7,892
2024-01-12	20.50	20.50	20.50	20.50	0
2024-01-11	20.50	20.50	20.50	20.50	77
2024-01-10	20.50	20.50	20.50	20.50	0
2024-01-09	20.50	20.50	20.50	20.50	0
2024-01-08	20.50	20.50	20.50	20.50	0
2024-01-05	20.50	20.50	20.50	20.50	0
2024-01-04	20.50	20.50	20.50	20.50	0
2024-01-03	20.50	20.50	20.50	20.50	0
2024-01-02	20.50	20.50	20.50	20.50	0
2024-01-01	20.50	20.50	20.50	20.50	0
2023-12-29	20.50	20.50	20.50	20.50	0
2023-12-28	20.50	20.50	20.50	20.50	0
2023-12-27	20.50	20.50	20.50	20.50	0
2023-12-26	20.50	20.50	20.50	20.50	0
2023-12-25	20.50	20.50	20.50	20.50	0
2023-12-22	20.50	20.50	20.50	20.50	1,863
2023-12-21	20.50	20.50	20.50	20.50	10,055
2023-12-20	20.50	20.50	20.50	20.50	962
2023-12-19	20.50	20.50	20.50	20.50	0
2023-12-18	20.50	20.50	20.50	20.50	0
2023-12-15	20.50	20.50	20.50	20.50	0
2023-12-14	20.50	20.50	20.50	20.50	0
2023-12-13	20.50	20.50	20.50	20.50	0
2023-12-12	20.50	20.50	20.50	20.50	0
2023-12-11	20.50	20.50	20.50	20.50	0
2023-12-08	20.50	20.50	20.50	20.50	0
2023-12-07	20.50	22.20	22.20	20.50	98
2023-12-06	20.50	20.50	20.50	20.50	0
2023-12-05	20.50	20.50	20.50	20.50	13
2023-12-04	20.50	20.50	20.50	20.50	0
2023-12-01	20.50	20.50	20.50	20.50	10,977
2023-11-30	20.50	20.50	20.50	20.50	16,129
2023-11-29	20.50	20.50	20.50	20.50	2,274
2023-11-28	20.50	20.50	20.50	20.50	0
2023-11-27	20.50	20.50	20.50	20.50	0
2023-11-24	20.50	20.50	20.50	20.50	0
2023-11-23	20.50	20.50	20.50	20.50	8
2023-11-22	20.50	20.50	20.50	20.50	0
2023-11-21	20.50	20.50	20.50	20.50	0
2023-11-20	20.50	20.50	20.50	20.50	0
2023-11-17	20.50	20.50	20.50	20.50	0
2023-11-16	20.50	20.50	20.50	20.50	0
2023-11-15	20.50	20.50	20.50	20.50	0
2023-11-14	20.50	20.50	20.50	20.50	0
2023-11-13	20.50	20.50	20.50	20.50	0
2023-11-10	20.50	20.50	20.50	20.50	0
2023-11-09	20.50	20.50	20.50	20.50	0
2023-11-08	20.50	20.50	20.50	20.50	0
2023-11-07	20.50	20.50	20.50	20.50	0
2023-11-06	20.50	20.50	20.50	20.50	0
2023-11-03	20.50	20.50	20.50	20.50	0
2023-11-02	20.50	20.50	20.50	20.50	0
2023-11-01	20.50	20.50	20.50	20.50	0
2023-10-31	20.50	20.50	20.50	20.50	0
2023-10-30	20.50	20.50	20.50	20.50	0
2023-10-27	20.50	20.50	20.50	20.50	0
2023-10-26	20.50	20.50	20.50	20.50	0
2023-10-25	20.50	20.50	20.50	20.50	0
2023-10-24	20.50	20.50	20.50	20.50	0
2023-10-23	20.50	20.50	20.50	20.50	0
2023-10-20	20.50	20.50	20.50	20.50	0
2023-10-19	20.50	20.50	20.50	20.50	0
2023-10-18	20.50	20.50	20.50	20.50	0
2023-10-17	20.50	20.50	20.50	20.50	0
2023-10-16	20.50	20.50	20.50	20.50	0
2023-10-13	20.50	20.50	20.50	20.50	0
2023-10-12	20.50	20.50	20.50	20.50	0
2023-10-11	23.50	23.50	20.50	20.50	30,000
2023-10-10	23.50	23.50	23.50	23.50	0
2023-10-09	23.50	23.50	23.50	23.50	0
2023-10-06	23.50	23.50	23.50	23.50	0
2023-10-05	23.50	23.50	23.50	23.50	0
2023-10-04	23.50	23.50	23.50	23.50	0
2023-10-03	23.50	23.50	23.50	23.50	0
2023-10-02	23.50	23.50	23.50	23.50	0
2023-09-29	23.50	23.50	23.50	23.50	0
2023-09-28	23.50	23.50	23.50	23.50	0
2023-09-27	23.50	23.50	23.50	23.50	0
2023-09-26	23.50	23.50	23.50	23.50	0
2023-09-25	23.50	23.50	23.50	23.50	0
2023-09-22	23.50	23.50	23.50	23.50	0
2023-09-21	23.50	23.50	23.50	23.50	0
2023-09-20	23.50	23.50	23.50	23.50	0
2023-09-19	23.50	23.50	23.50	23.50	600
2023-09-18	23.50	23.50	23.50	23.50	0
2023-09-15	23.50	23.50	23.50	23.50	0
2023-09-14	23.50	23.50	23.50	23.50	0
2023-09-13	23.50	23.50	23.50	23.50	0
2023-09-12	23.50	23.50	23.50	23.50	0
2023-09-11	23.50	23.50	23.50	23.50	0
2023-09-08	23.50	23.50	23.50	23.50	0
2023-09-07	23.50	23.50	23.50	23.50	0
2023-09-06	23.50	23.50	23.50	23.50	0
2023-09-05	23.50	23.50	23.50	23.50	0
2023-09-04	24.50	24.50	23.50	23.50	20,604
2023-09-01	24.50	24.50	24.50	24.50	0
2023-08-31	24.50	24.50	24.50	24.50	0
2023-08-30	24.50	24.50	24.50	24.50	0
2023-08-29	24.50	24.50	24.50	24.50	542
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	24.50	24.50	24.50	24.50	0
2023-08-24	24.50	24.50	24.50	24.50	39
2023-08-23	24.50	24.50	24.50	24.50	0
2023-08-22	24.50	24.50	24.50	24.50	0
2023-08-21	24.50	24.50	24.50	24.50	0
2023-08-18	24.50	24.50	24.50	24.50	0
2023-08-17	24.50	24.50	24.50	24.50	0
2023-08-16	24.50	24.50	24.50	24.50	0
2023-08-15	24.50	24.50	24.50	24.50	0
2023-08-14	26.00	26.00	24.50	24.50	25,000
2023-08-11	26.00	26.00	26.00	26.00	124
2023-08-10	26.00	26.00	26.00	26.00	0
2023-08-09	26.00	26.00	26.00	26.00	0
2023-08-08	26.00	26.00	26.00	26.00	0
2023-08-07	26.00	26.00	26.00	26.00	0
2023-08-04	26.00	26.00	26.00	26.00	2,800
2023-08-03	26.00	26.00	26.00	26.00	19
2023-08-02	26.00	26.00	26.00	26.00	1,192
2023-08-01	26.00	26.00	26.00	26.00	0
2023-07-31	26.00	26.00	26.00	26.00	0
2023-07-28	26.00	26.00	26.00	26.00	0
2023-07-27	26.00	26.00	26.00	26.00	0
2023-07-26	26.00	26.00	26.00	26.00	0
2023-07-25	26.00	26.00	26.00	26.00	0
2023-07-24	26.00	26.00	26.00	26.00	0
2023-07-21	26.00	26.00	26.00	26.00	0
2023-07-20	26.00	26.00	26.00	26.00	0
2023-07-19	26.00	26.00	26.00	26.00	0
2023-07-18	26.00	26.00	26.00	26.00	0
2023-07-17	26.00	26.00	26.00	26.00	0
2023-07-14	26.00	26.00	26.00	26.00	0
2023-07-13	26.00	26.00	26.00	26.00	0
2023-07-12	26.00	26.00	26.00	26.00	0
2023-07-11	26.00	26.00	26.00	26.00	0
2023-07-10	26.00	26.00	26.00	26.00	0
2023-07-07	26.00	26.00	26.00	26.00	0
2023-07-06	26.00	26.00	26.00	26.00	0
2023-07-05	26.00	26.00	26.00	26.00	0
2023-07-04	26.00	26.00	26.00	26.00	0
2023-07-03	26.00	26.00	26.00	26.00	0
2023-06-30	26.00	26.00	26.00	26.00	0
2023-06-29	26.00	26.00	26.00	26.00	0
2023-06-28	26.00	26.00	26.00	26.00	0
2023-06-27	26.00	26.00	26.00	26.00	3,222
2023-06-26	26.00	26.00	26.00	26.00	0
2023-06-23	26.00	26.00	26.00	26.00	0
2023-06-22	26.00	26.00	26.00	26.00	0
2023-06-21	26.00	26.00	26.00	26.00	67
2023-06-20	26.00	26.00	26.00	26.00	0
2023-06-19	26.00	26.00	26.00	26.00	0
2023-06-16	26.00	26.00	26.00	26.00	0
2023-06-15	26.00	26.00	26.00	26.00	0
2023-06-14	26.00	26.00	26.00	26.00	0
2023-06-13	26.00	26.00	26.00	26.00	0
2023-06-12	26.00	26.00	26.00	26.00	0
2023-06-09	26.00	26.00	26.00	26.00	0
2023-06-08	26.00	26.00	26.00	26.00	0
2023-06-07	26.00	26.00	26.00	26.00	0
2023-06-06	26.00	26.00	26.00	26.00	0
2023-06-05	26.00	26.00	26.00	26.00	661
2023-06-02	26.00	26.00	26.00	26.00	0
2023-06-01	26.00	26.00	26.00	26.00	0
2023-05-31	26.00	26.00	26.00	26.00	0
2023-05-30	26.00	26.00	26.00	26.00	0
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	26.00	26.00	26.00	26.00	0
2023-05-25	26.00	26.00	26.00	26.00	0
2023-05-24	26.00	26.00	26.00	26.00	0
2023-05-23	26.00	26.00	26.00	26.00	0
2023-05-22	26.00	26.00	26.00	26.00	0
2023-05-19	26.00	26.00	26.00	26.00	0
2023-05-18	26.00	26.00	26.00	26.00	0
2023-05-17	26.00	26.00	26.00	26.00	0
2023-05-16	26.00	26.00	26.00	26.00	0
2023-05-15	26.00	26.00	26.00	26.00	0
2023-05-12	26.00	26.00	26.00	26.00	0
2023-05-11	26.00	26.00	26.00	26.00	0
2023-05-10	26.00	26.00	26.00	26.00	0
2023-05-09	26.00	26.00	26.00	26.00	0
2023-05-08	26.00	26.00	26.00	26.00	0
2023-05-05	26.00	26.00	26.00	26.00	0
2023-05-04	26.00	26.00	26.00	26.00	3,228
2023-05-03	26.00	26.00	26.00	26.00	0
2023-05-02	26.00	26.00	26.00	26.00	0
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.00	26.00	26.00	26.00	0
2023-04-27	26.00	26.00	26.00	26.00	0
2023-04-26	26.00	26.00	26.00	26.00	0
2023-04-25	26.00	26.00	26.00	26.00	0
2023-04-24	26.00	26.00	26.00	26.00	0
2023-04-21	26.00	26.00	26.00	26.00	0
2023-04-20	26.00	26.00	26.00	26.00	0
2023-04-19	26.00	26.00	26.00	26.00	0
2023-04-18	26.00	26.00	26.00	26.00	0
2023-04-17	26.00	26.00	26.00	26.00	0
2023-04-14	26.00	26.00	26.00	26.00	0
2023-04-13	26.00	26.00	26.00	26.00	0
2023-04-12	26.00	26.00	26.00	26.00	0
2023-04-11	26.00	26.00	26.00	26.00	67
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	26.00	26.00	26.00	26.00	0
2023-04-05	26.00	26.00	26.00	26.00	0
2023-04-04	26.00	26.00	26.00	26.00	0
2023-04-03	26.00	26.00	26.00	26.00	148,750
2023-03-31	26.00	26.00	26.00	26.00	0
2023-03-30	26.00	26.00	26.00	26.00	0
2023-03-29	26.00	26.00	26.00	26.00	0
2023-03-28	26.00	26.00	26.00	26.00	0
2023-03-27	26.00	26.00	26.00	26.00	0
2023-03-24	26.00	26.00	26.00	26.00	0
2023-03-23	26.00	26.00	26.00	26.00	0
2023-03-22	26.00	26.00	26.00	26.00	0
2023-03-21	26.00	26.00	26.00	26.00	0
2023-03-20	26.00	26.00	26.00	26.00	0
2023-03-17	26.00	26.00	26.00	26.00	0
2023-03-16	26.00	26.00	26.00	26.00	0
2023-03-15	26.00	26.00	26.00	26.00	0
2023-03-14	26.00	26.00	26.00	26.00	0
2023-03-13	26.00	26.00	26.00	26.00	0
2023-03-10	26.00	26.00	26.00	26.00	0
2023-03-09	26.00	26.00	26.00	26.00	0
2023-03-08	26.00	26.00	26.00	26.00	0
2023-03-07	26.00	26.00	26.00	26.00	0
2023-03-06	26.00	26.00	26.00	26.00	0
2023-03-03	26.00	26.00	26.00	26.00	0
2023-03-02	26.00	26.00	26.00	26.00	0
2023-03-01	26.00	26.00	26.00	26.00	0
2023-02-28	26.00	26.00	26.00	26.00	0
2023-02-27	26.00	26.00	26.00	26.00	0
2023-02-24	26.00	26.00	26.00	26.00	0
2023-02-23	26.00	26.00	26.00	26.00	0
2023-02-22	26.00	26.00	26.00	26.00	0
2023-02-21	26.00	26.00	26.00	26.00	0
2023-02-20	26.00	26.00	26.00	26.00	0
2023-02-17	26.00	26.00	26.00	26.00	321
2023-02-16	26.00	26.00	26.00	26.00	0
2023-02-15	26.00	26.00	26.00	26.00	0
2023-02-14	26.00	26.00	26.00	26.00	0
2023-02-13	26.00	26.00	26.00	26.00	0
2023-02-10	26.00	26.00	26.00	26.00	0
2023-02-09	26.00	26.00	26.00	26.00	1,666
2023-02-08	26.00	26.00	26.00	26.00	0
2023-02-07	26.00	26.00	26.00	26.00	0
2023-02-06	26.00	26.00	26.00	26.00	0
2023-02-03	26.00	26.00	26.00	26.00	0
2023-02-02	26.00	26.00	26.00	26.00	0
2023-02-01	26.00	26.00	26.00	26.00	0
2023-01-31	26.00	26.00	26.00	26.00	0
2023-01-30	26.00	26.00	26.00	26.00	0
2023-01-27	26.00	26.00	23.40	26.00	3,867
2023-01-26	26.00	26.00	26.00	26.00	0
2023-01-25	26.00	26.00	26.00	26.00	0
2023-01-24	26.00	26.00	26.00	26.00	0
2023-01-23	26.00	26.00	26.00	26.00	0
2023-01-20	26.00	26.00	26.00	26.00	0
2023-01-19	26.00	26.00	26.00	26.00	0
2023-01-18	26.00	26.00	26.00	26.00	0
2023-01-17	26.00	26.00	26.00	26.00	0
2023-01-16	26.00	26.00	26.00	26.00	0
2023-01-13	26.00	26.00	26.00	26.00	0
2023-01-12	26.00	26.00	26.00	26.00	43
2023-01-11	26.00	26.00	26.00	26.00	0
2023-01-10	26.00	26.00	26.00	26.00	0
2023-01-09	26.00	26.00	26.00	26.00	0
2023-01-06	26.00	26.00	26.00	26.00	0
2023-01-05	26.00	26.00	26.00	26.00	0
2023-01-04	26.00	26.00	26.00	26.00	0
2023-01-03	26.00	26.00	26.00	26.00	2,038
2023-01-02	26.00	26.00	26.00	26.00	0
2022-12-30	26.00	26.00	26.00	26.00	0
2022-12-29	26.00	26.00	26.00	26.00	0
2022-12-28	26.00	26.00	26.00	26.00	1,347
2022-12-27	26.00	26.00	26.00	26.00	0
2022-12-26	26.00	26.00	26.00	26.00	0
2022-12-23	26.00	26.00	26.00	26.00	0
2022-12-22	26.00	26.00	26.00	26.00	0
2022-12-21	26.00	26.00	26.00	26.00	34
2022-12-20	26.00	26.00	26.00	26.00	591
2022-12-19	26.00	26.00	26.00	26.00	0
2022-12-16	26.00	26.00	26.00	26.00	0
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	26.00	26.00	26.00	26.00	0
2022-12-12	26.00	26.00	26.00	26.00	0
2022-12-09	26.00	26.00	26.00	26.00	0
2022-12-08	26.00	26.00	26.00	26.00	0
2022-12-07	26.00	26.00	26.00	26.00	0
2022-12-06	26.00	26.00	26.00	26.00	0
2022-12-05	26.00	26.00	26.00	26.00	0
2022-12-02	26.00	26.00	26.00	26.00	0
2022-12-01	26.00	26.00	26.00	26.00	0
2022-11-30	26.00	26.00	26.00	26.00	0
2022-11-29	26.00	26.00	26.00	26.00	0
2022-11-28	24.00	26.00	24.00	26.00	25,008
2022-11-25	24.00	24.00	24.00	24.00	0
2022-11-24	24.00	24.00	24.00	24.00	0
2022-11-23	24.00	24.00	24.00	24.00	0
2022-11-22	24.00	24.00	24.00	24.00	0
2022-11-21	24.00	24.00	24.00	24.00	0
2022-11-18	24.00	24.00	24.00	24.00	5,000
2022-11-17	24.00	24.00	24.00	24.00	0
2022-11-16	24.00	24.00	24.00	24.00	0
2022-11-15	24.00	24.00	24.00	24.00	0
2022-11-14	24.00	24.00	24.00	24.00	0
2022-11-11	24.00	24.00	24.00	24.00	10,000
2022-11-10	24.00	24.00	24.00	24.00	0
2022-11-09	24.00	24.00	24.00	24.00	0
2022-11-08	24.00	24.00	24.00	24.00	0
2022-11-07	24.00	24.00	24.00	24.00	0
2022-11-04	24.00	24.00	24.00	24.00	0
2022-11-03	24.00	24.00	24.00	24.00	0
2022-11-02	24.00	24.00	24.00	24.00	0
2022-11-01	24.00	24.00	24.00	24.00	0
2022-10-31	24.00	24.00	24.00	24.00	0
2022-10-28	24.00	24.00	24.00	24.00	0
2022-10-27	24.00	24.00	24.00	24.00	0
2022-10-26	24.00	24.00	24.00	24.00	0
2022-10-25	24.00	24.00	24.00	24.00	0
2022-10-24	24.00	24.00	24.00	24.00	0
2022-10-21	22.50	24.00	22.50	24.00	3,991
2022-10-20	22.50	22.50	22.50	22.50	0
2022-10-19	22.50	22.50	22.50	22.50	0
2022-10-18	22.50	22.50	22.50	22.50	0
2022-10-17	22.50	22.50	22.50	22.50	0
2022-10-14	22.50	22.50	22.50	22.50	0
2022-10-13	22.50	22.50	22.50	22.50	0
2022-10-12	22.50	22.50	22.50	22.50	3
2022-10-11	22.50	22.50	22.50	22.50	0
2022-10-10	22.50	22.50	22.50	22.50	0
2022-10-07	22.50	22.50	22.50	22.50	0
2022-10-06	22.50	22.50	22.50	22.50	0
2022-10-05	22.50	22.50	22.50	22.50	0
2022-10-04	22.50	22.50	22.50	22.50	0
2022-10-03	22.50	22.50	22.50	22.50	0
2022-09-30	24.50	24.50	22.50	22.50	43,178
2022-09-29	24.50	24.50	24.50	24.50	0
2022-09-28	25.50	25.50	24.50	24.50	0
2022-09-27	25.50	25.50	25.50	25.50	15,000
2022-09-26	25.50	25.50	25.50	25.50	0
2022-09-23	25.50	25.50	25.50	25.50	0
2022-09-22	25.50	25.50	25.50	25.50	0
2022-09-21	25.50	25.50	25.50	25.50	0
2022-09-20	25.50	25.50	25.50	25.50	0
2022-09-19	25.50	25.50	25.50	25.50	0
2022-09-16	25.50	25.50	25.50	25.50	0
2022-09-15	25.50	25.50	25.50	25.50	4
2022-09-14	25.50	25.50	25.50	25.50	0
2022-09-13	25.50	25.50	25.50	25.50	0
2022-09-12	25.50	25.50	25.50	25.50	0
2022-09-09	25.50	25.50	25.50	25.50	0
2022-09-08	25.50	25.50	25.50	25.50	0
2022-09-07	25.50	25.50	25.50	25.50	0
2022-09-06	25.50	25.50	25.50	25.50	10,000
2022-09-05	25.50	25.50	25.50	25.50	0
2022-09-02	25.50	25.50	25.50	25.50	0
2022-09-01	25.50	25.50	25.50	25.50	0
2022-08-31	25.50	25.50	25.50	25.50	0
2022-08-30	25.50	25.50	25.50	25.50	0
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.50	25.50	25.50	25.50	9
2022-08-25	25.50	25.50	25.50	25.50	0
2022-08-24	25.50	25.50	25.50	25.50	17
2022-08-23	25.50	25.50	25.50	25.50	0
2022-08-22	26.00	26.00	25.50	25.50	10,000
2022-08-19	26.00	26.00	26.00	26.00	5,000
2022-08-18	26.00	26.00	26.00	26.00	0
2022-08-17	26.00	26.00	26.00	26.00	0
2022-08-16	26.00	26.00	26.00	26.00	0
2022-08-15	26.50	26.50	25.50	26.00	15,007
2022-08-12	26.50	26.50	26.50	26.50	0
2022-08-11	26.50	26.50	26.50	26.50	5,094
2022-08-10	26.50	26.50	26.50	26.50	0
2022-08-09	28.00	28.80	28.80	26.50	34,000
2022-08-08	28.00	28.00	28.00	28.00	0
2022-08-05	28.00	28.00	28.00	28.00	1,666
2022-08-04	28.00	28.00	28.00	28.00	2,096
2022-08-03	28.00	28.00	28.00	28.00	0
2022-08-02	28.00	28.00	28.00	28.00	5,055
2022-08-01	28.00	28.00	24.00	28.00	5,758
2022-07-29	28.00	28.00	28.00	28.00	0
2022-07-28	28.00	28.00	28.00	28.00	0
2022-07-27	28.00	28.00	28.00	28.00	0
2022-07-26	28.00	28.00	28.00	28.00	0
2022-07-25	28.00	28.00	28.00	28.00	0
2022-07-22	28.00	28.00	28.00	28.00	0
2022-07-21	28.00	28.00	28.00	28.00	0
2022-07-20	28.00	28.00	28.00	28.00	0
2022-07-19	28.00	28.00	28.00	28.00	0
2022-07-18	28.00	28.00	28.00	28.00	0
2022-07-15	28.00	28.00	28.00	28.00	0
2022-07-14	28.00	28.00	28.00	28.00	0
2022-07-13	28.00	28.00	28.00	28.00	0
2022-07-12	28.00	28.00	28.00	28.00	0
2022-07-11	28.00	28.00	28.00	28.00	0
2022-07-08	28.00	28.00	28.00	28.00	0
2022-07-07	28.00	28.00	28.00	28.00	0
2022-07-06	28.00	28.00	28.00	28.00	0
2022-07-05	28.00	28.00	28.00	28.00	0
2022-07-04	28.00	28.00	28.00	28.00	0
2022-07-01	28.00	28.00	28.00	28.00	0
2022-06-30	28.00	28.00	28.00	28.00	0
2022-06-29	28.00	28.00	28.00	28.00	0
2022-06-28	28.00	28.00	28.00	28.00	0
2022-06-27	26.50	28.00	26.50	28.00	35,000
2022-06-24	26.00	26.00	26.00	26.00	0
2022-06-23	26.00	26.00	26.00	26.00	500
2022-06-22	26.00	26.00	26.00	26.00	0
2022-06-21	26.00	26.00	26.00	26.00	0
2022-06-20	26.00	26.00	26.00	26.00	321
2022-06-17	26.00	26.00	26.00	26.00	0
2022-06-16	26.00	26.00	26.00	26.00	1,000
2022-06-15	26.00	26.00	26.00	26.00	0
2022-06-14	26.00	26.00	26.00	26.00	0
2022-06-13	26.00	26.00	26.00	26.00	0
2022-06-10	26.00	26.00	26.00	26.00	0
2022-06-09	26.00	26.00	26.00	26.00	100
2022-06-08	26.00	26.00	26.00	26.00	0
2022-06-07	26.00	26.00	26.00	26.00	0
2022-06-06	26.00	26.00	26.00	26.00	0
2022-06-03	26.00	26.00	26.00	26.00	0
2022-06-02	26.00	26.00	26.00	26.00	0
2022-06-01	26.00	26.00	26.00	26.00	0
2022-05-31	26.00	26.00	26.00	26.00	0
2022-05-30	26.00	26.00	26.00	26.00	882
2022-05-27	26.00	26.00	26.00	26.00	0
2022-05-26	26.00	26.00	26.00	26.00	0
2022-05-25	26.00	26.00	26.00	26.00	0
2022-05-24	26.00	26.00	26.00	26.00	0
2022-05-23	26.00	26.00	26.00	26.00	0
2022-05-20	25.00	26.00	25.00	26.00	10,882
2022-05-19	25.00	25.00	25.00	25.00	0
2022-05-18	25.00	25.00	25.00	25.00	0
2022-05-17	25.00	25.00	25.00	25.00	0
2022-05-16	25.00	25.00	25.00	25.00	0
2022-05-13	25.00	25.00	25.00	25.00	0
2022-05-12	25.00	25.00	25.00	25.00	0
2022-05-11	25.00	25.00	25.00	25.00	0
2022-05-10	25.00	25.00	25.00	25.00	0
2022-05-09	25.00	25.00	25.00	25.00	0
2022-05-06	25.00	25.00	25.00	25.00	0
2022-05-05	25.00	25.00	25.00	25.00	0
2022-05-04	25.00	25.00	25.00	25.00	0
2022-05-03	25.00	25.00	25.00	25.00	0
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.00	25.00	25.00	25.00	0
2022-04-28	25.00	25.00	25.00	25.00	0
2022-04-27	25.00	25.00	25.00	25.00	0
2022-04-26	25.00	25.00	25.00	25.00	0
2022-04-25	25.00	25.00	25.00	25.00	0
2022-04-22	25.00	25.00	25.00	25.00	500
2022-04-21	25.00	25.00	25.00	25.00	0
2022-04-20	25.00	25.00	25.00	25.00	0
2022-04-19	25.00	25.00	22.00	25.00	0
2022-04-18	25.00	25.00	25.00	25.00	0
2022-04-15	25.00	25.00	25.00	25.00	0
2022-04-14	25.00	25.00	25.00	25.00	0
2022-04-13	24.50	25.00	24.50	25.00	5,584
2022-04-12	24.50	24.50	22.00	24.50	0
2022-04-11	24.50	24.50	24.50	24.50	0
2022-04-08	24.50	24.50	24.50	24.50	0
2022-04-07	24.50	24.50	24.50	24.50	0
2022-04-06	24.50	24.50	24.50	24.50	0
2022-04-05	24.50	24.50	24.50	24.50	0
2022-04-04	24.50	24.50	24.50	24.50	0
2022-04-01	24.50	24.50	24.50	24.50	0
2022-03-31	24.50	24.50	24.50	24.50	0
2022-03-30	24.50	24.50	24.50	24.50	0
2022-03-29	24.50	24.50	24.50	24.50	0
2022-03-28	24.50	24.50	24.50	24.50	0
2022-03-25	24.50	24.50	24.50	24.50	0
2022-03-24	24.50	24.50	24.50	24.50	0
2022-03-23	24.50	24.50	24.50	24.50	1,883
2022-03-22	24.50	24.50	24.50	24.50	0
2022-03-21	24.50	24.50	24.50	24.50	0
2022-03-18	26.00	26.00	26.00	26.00	0
2022-03-17	26.00	26.00	26.00	26.00	0
2022-03-16	26.00	26.00	26.00	26.00	0
2022-03-15	26.00	26.00	26.00	26.00	0
2022-03-14	26.00	26.00	26.00	26.00	0
2022-03-11	26.00	26.00	26.00	26.00	0
2022-03-10	26.00	26.00	26.00	26.00	0
2022-03-09	26.00	26.00	26.00	26.00	0
2022-03-08	26.00	26.00	22.00	26.00	0
2022-03-07	26.00	26.00	26.00	26.00	0
2022-03-04	26.00	26.00	26.00	26.00	0
2022-03-03	26.00	26.00	26.00	26.00	0
2022-03-02	26.00	26.00	26.00	26.00	0
2022-03-01	26.00	26.00	26.00	26.00	0
2022-02-28	26.00	26.00	26.00	26.00	0
2022-02-25	26.00	26.00	26.00	26.00	0
2022-02-24	26.00	26.00	26.00	26.00	0
2022-02-23	26.00	26.00	26.00	26.00	0
2022-02-22	26.00	26.00	26.00	26.00	0
2022-02-21	26.00	26.00	26.00	26.00	0
2022-02-18	26.00	26.00	22.00	26.00	0
2022-02-17	26.00	26.00	26.00	26.00	0
2022-02-16	26.00	26.00	26.00	26.00	0
2022-02-15	26.00	26.00	26.00	26.00	0
2022-02-14	26.00	26.00	26.00	26.00	0
2022-02-11	26.00	26.00	26.00	26.00	317
2022-02-10	26.00	26.00	26.00	26.00	0
2022-02-09	26.00	26.00	26.00	26.00	0
2022-02-08	26.00	26.00	26.00	26.00	0
2022-02-07	26.00	26.00	26.00	26.00	0
2022-02-04	26.00	26.00	26.00	26.00	0
2022-02-03	26.00	26.00	26.00	26.00	0
2022-02-02	26.00	26.00	26.00	26.00	0
2022-02-01	26.00	26.00	26.00	26.00	0
2022-01-31	26.00	26.00	26.00	26.00	0
2022-01-28	26.00	26.00	26.00	26.00	321
2022-01-27	26.00	26.00	26.00	26.00	0
2022-01-26	26.00	26.00	26.00	26.00	0
2022-01-25	26.00	26.00	26.00	26.00	0
2022-01-24	26.00	26.00	26.00	26.00	0
2022-01-21	26.00	26.00	26.00	26.00	0
2022-01-20	26.00	26.00	26.00	26.00	0
2022-01-19	26.00	26.00	26.00	26.00	0
2022-01-18	26.00	26.00	26.00	26.00	0
2022-01-17	26.00	26.00	26.00	26.00	78
2022-01-14	26.00	26.00	26.00	26.00	0
2022-01-13	26.00	26.00	26.00	26.00	0
2022-01-12	26.00	26.00	26.00	26.00	31
2022-01-11	26.00	26.00	26.00	26.00	0
2022-01-10	26.00	26.00	26.00	26.00	0
2022-01-07	26.00	26.00	26.00	26.00	0
2022-01-06	26.00	26.00	26.00	26.00	0
2022-01-05	26.00	26.00	26.00	26.00	0
2022-01-04	26.00	26.00	26.00	26.00	321
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	26.00	26.00	26.00	26.00	0
2021-12-30	26.00	26.00	26.00	26.00	0
2021-12-29	26.00	26.00	26.00	26.00	0
2021-12-28	26.00	26.00	26.00	26.00	0
2021-12-27	26.00	26.00	26.00	26.00	0
2021-12-24	26.00	26.00	26.00	26.00	948
2021-12-23	26.00	26.00	26.00	26.00	0
2021-12-22	26.00	26.00	26.00	26.00	27,000
2021-12-21	26.00	26.00	26.00	26.00	491
2021-12-20	26.00	26.00	26.00	26.00	0
2021-12-17	26.00	26.00	26.00	26.00	491
2021-12-16	26.00	26.00	26.00	26.00	0
2021-12-15	26.00	26.00	26.00	26.00	26,000
2021-12-14	26.00	26.00	26.00	26.00	0
2021-12-13	26.00	26.00	26.00	26.00	0
2021-12-10	26.00	26.00	26.00	26.00	0
2021-12-09	26.00	26.00	26.00	26.00	0
2021-12-08	26.00	26.00	26.00	26.00	0
2021-12-07	26.00	26.00	26.00	26.00	0
2021-12-06	26.00	26.00	26.00	26.00	0
2021-12-03	26.00	26.00	26.00	26.00	0
2021-12-02	26.00	26.00	26.00	26.00	0
2021-12-01	26.00	26.00	26.00	26.00	1,400
2021-11-30	26.00	26.00	26.00	26.00	0
2021-11-29	26.00	26.00	26.00	26.00	0
2021-11-26	26.00	26.00	26.00	26.00	0
2021-11-25	26.00	26.00	26.00	26.00	0
2021-11-24	26.00	26.00	26.00	26.00	0
2021-11-23	26.00	26.00	26.00	26.00	0
2021-11-22	26.00	26.00	26.00	26.00	0
2021-11-19	26.00	26.00	26.00	26.00	0
2021-11-18	26.00	26.00	26.00	26.00	0
2021-11-17	26.00	26.00	26.00	26.00	100
2021-11-16	26.00	26.00	26.00	26.00	0
2021-11-15	26.00	26.00	26.00	26.00	0
2021-11-12	26.00	26.00	26.00	26.00	319
2021-11-11	26.00	26.00	26.00	26.00	0
2021-11-10	26.00	26.00	26.00	26.00	14,350
2021-11-09	26.00	26.00	26.00	26.00	0
2021-11-08	26.00	26.00	26.00	26.00	250
2021-11-05	26.00	26.00	26.00	26.00	0
2021-11-04	26.00	26.00	26.00	26.00	0
2021-11-03	26.00	26.00	26.00	26.00	0
2021-11-02	26.00	26.00	26.00	26.00	0
2021-11-01	26.00	26.00	26.00	26.00	0
2021-10-29	26.00	26.00	26.00	26.00	0
2021-10-28	26.00	26.00	26.00	26.00	0
2021-10-27	26.00	26.00	26.00	26.00	0
2021-10-26	26.00	26.00	26.00	26.00	0
2021-10-25	26.00	26.00	26.00	26.00	0
2021-10-22	26.00	26.00	26.00	26.00	0
2021-10-21	26.00	26.00	26.00	26.00	0
2021-10-20	26.00	26.00	26.00	26.00	0
2021-10-19	26.00	26.00	26.00	26.00	0
2021-10-18	26.00	26.00	22.00	26.00	0
2021-10-15	26.00	26.00	26.00	26.00	0
2021-10-14	26.00	26.00	26.00	26.00	0
2021-10-13	26.00	26.00	26.00	26.00	0
2021-10-12	26.00	26.00	26.00	26.00	4,500
2021-10-11	26.00	26.00	26.00	26.00	0
2021-10-08	26.00	26.00	26.00	26.00	0
2021-10-07	26.00	26.00	26.00	26.00	0
2021-10-06	26.00	26.00	26.00	26.00	0
2021-10-05	26.00	26.00	26.00	26.00	0
2021-10-04	26.00	26.00	26.00	26.00	0
2021-10-01	26.00	26.00	26.00	26.00	0
2021-09-30	26.00	26.00	26.00	26.00	0
2021-09-29	26.00	26.00	26.00	26.00	0
2021-09-28	26.00	26.00	26.00	26.00	0
2021-09-27	26.00	26.00	22.00	26.00	0
2021-09-24	26.00	26.00	26.00	26.00	0
2021-09-23	26.00	26.00	26.00	26.00	0
2021-09-22	26.00	26.00	26.00	26.00	0
2021-09-21	26.00	26.00	26.00	26.00	0
2021-09-20	26.00	26.00	26.00	26.00	0
2021-09-17	26.00	26.00	26.00	26.00	0
2021-09-16	26.00	26.00	26.00	26.00	0
2021-09-15	26.00	26.00	26.00	26.00	0
2021-09-14	26.00	26.00	26.00	26.00	0
2021-09-13	26.00	26.00	26.00	26.00	0
2021-09-10	26.00	26.00	26.00	26.00	0
2021-09-09	26.00	26.00	26.00	26.00	0
2021-09-08	26.00	26.00	26.00	26.00	0
2021-09-07	26.00	26.00	26.00	26.00	0
2021-09-06	26.00	26.00	26.00	26.00	0
2021-09-03	26.00	26.00	26.00	26.00	318
2021-09-02	26.00	26.00	26.00	26.00	0
2021-09-01	26.00	26.00	26.00	26.00	0
2021-08-31	26.00	26.00	26.00	26.00	0
2021-08-30	26.00	26.00	26.00	26.00	0
2021-08-27	26.00	26.00	26.00	26.00	0
2021-08-26	26.00	26.00	26.00	26.00	0
2021-08-25	26.00	26.00	26.00	26.00	0
2021-08-24	26.00	26.00	26.00	26.00	0
2021-08-23	26.00	26.00	26.00	26.00	0
2021-08-20	26.00	26.00	26.00	26.00	0
2021-08-19	26.00	26.00	26.00	26.00	0
2021-08-18	26.00	26.00	26.00	26.00	0
2021-08-17	26.00	26.00	26.00	26.00	0
2021-08-16	26.00	26.00	26.00	26.00	0
2021-08-13	26.00	26.00	26.00	26.00	0
2021-08-12	26.00	26.00	26.00	26.00	89
2021-08-11	26.00	26.00	26.00	26.00	0
2021-08-10	26.00	26.00	26.00	26.00	0
2021-08-09	26.00	26.00	26.00	26.00	0
2021-08-06	26.00	26.00	26.00	26.00	0
2021-08-05	26.00	26.00	26.00	26.00	1,852
2021-08-04	26.00	26.00	26.00	26.00	0
2021-08-03	26.00	26.00	26.00	26.00	54
2021-08-02	26.00	26.00	26.00	26.00	914
2021-07-30	26.00	26.00	26.00	26.00	0
2021-07-29	26.00	26.00	26.00	26.00	0
2021-07-28	26.00	26.00	26.00	26.00	0
2021-07-27	26.00	26.00	26.00	26.00	0
2021-07-26	26.00	26.00	26.00	26.00	0
2021-07-23	26.00	26.00	26.00	26.00	0
2021-07-22	26.00	26.00	26.00	26.00	0
2021-07-21	26.00	26.00	26.00	26.00	0
2021-07-20	26.00	26.00	26.00	26.00	0
2021-07-19	26.00	26.00	26.00	26.00	0
2021-07-16	26.00	26.00	26.00	26.00	0
2021-07-15	26.00	26.00	26.00	26.00	0
2021-07-14	26.00	26.00	26.00	26.00	0
2021-07-13	26.00	26.00	26.00	26.00	0
2021-07-12	26.00	26.00	26.00	26.00	0
2021-07-09	26.00	26.00	26.00	26.00	0
2021-07-08	26.00	26.00	26.00	26.00	6,655
2021-07-07	26.00	26.00	26.00	26.00	0
2021-07-06	26.00	26.00	26.00	26.00	0
2021-07-05	26.00	26.00	26.00	26.00	200
2021-07-02	26.00	26.00	26.00	26.00	5,000
2021-07-01	26.00	26.00	26.00	26.00	0
2021-06-30	26.00	26.00	26.00	26.00	0
2021-06-29	26.00	26.00	26.00	26.00	0
2021-06-28	26.00	26.00	26.00	26.00	0
2021-06-25	26.00	26.00	26.00	26.00	0
2021-06-24	26.00	26.00	26.00	26.00	0
2021-06-23	26.00	26.00	26.00	26.00	0
2021-06-22	26.00	26.00	26.00	26.00	0
2021-06-21	26.00	26.00	26.00	26.00	0
2021-06-18	26.00	26.00	26.00	26.00	0
2021-06-17	26.00	26.00	26.00	26.00	0
2021-06-16	26.00	26.00	26.00	26.00	18,254
2021-06-15	26.00	26.00	26.00	26.00	0
2021-06-14	26.00	26.00	26.00	26.00	0
2021-06-11	26.00	26.00	26.00	26.00	0
2021-06-10	26.00	26.00	26.00	26.00	0
2021-06-09	26.00	26.00	26.00	26.00	0
2021-06-08	26.00	26.00	26.00	26.00	0
2021-06-07	26.00	26.00	26.00	26.00	0
2021-06-04	26.00	26.00	26.00	26.00	318
2021-06-03	26.00	26.00	26.00	26.00	0
2021-06-02	26.00	26.00	26.00	26.00	0
2021-06-01	26.00	26.00	26.00	26.00	0
2021-05-28	26.00	26.00	26.00	26.00	0
2021-05-27	26.00	26.00	26.00	26.00	0
2021-05-26	26.00	26.00	26.00	26.00	882
2021-05-25	26.00	26.00	26.00	26.00	0
2021-05-24	26.00	26.00	26.00	26.00	0
2021-05-21	26.00	26.00	26.00	26.00	0
2021-05-20	26.00	26.00	26.00	26.00	0
2021-05-19	26.00	26.00	26.00	26.00	425,000
2021-05-18	26.00	26.00	26.00	26.00	0
2021-05-17	26.00	26.00	26.00	26.00	0
2021-05-14	26.00	26.00	26.00	26.00	0
2021-05-13	26.00	26.00	26.00	26.00	134
2021-05-12	26.00	26.00	26.00	26.00	0
2021-05-11	26.00	26.00	26.00	26.00	0
2021-05-10	26.00	26.00	26.00	26.00	0
2021-05-07	26.00	26.00	26.00	26.00	0
2021-05-06	26.00	26.00	26.00	26.00	0
2021-05-05	26.00	26.00	26.00	26.00	318
2021-05-04	26.00	26.00	26.00	26.00	1,653
2021-04-30	26.00	26.00	26.00	26.00	4,443
2021-04-29	26.00	26.00	26.00	26.00	0
2021-04-28	26.00	26.00	26.00	26.00	0
2021-04-27	26.00	26.00	26.00	26.00	0
2021-04-26	26.00	26.00	26.00	26.00	0
2021-04-23	26.00	26.00	26.00	26.00	32,466
2021-04-22	26.00	26.00	26.00	26.00	0
2021-04-21	26.00	26.00	26.00	26.00	0
2021-04-20	26.00	26.00	26.00	26.00	108
2021-04-19	26.00	26.00	26.00	26.00	0
2021-04-16	26.00	26.00	26.00	26.00	0
2021-04-15	26.00	26.00	26.00	26.00	0
2021-04-14	26.00	26.00	26.00	26.00	0
2021-04-13	26.00	26.00	26.00	26.00	0
2021-04-12	26.00	26.00	26.00	26.00	0
2021-04-09	26.00	26.00	26.00	26.00	0
2021-04-08	27.00	27.00	26.00	26.00	30,000
2021-04-07	26.00	27.00	26.00	27.00	199
2021-04-06	26.00	26.00	26.00	26.00	0
2021-04-01	26.00	26.00	26.00	26.00	0
2021-03-31	26.00	26.00	26.00	26.00	0
2021-03-30	26.00	26.00	26.00	26.00	0
2021-03-29	26.00	26.00	26.00	26.00	0
2021-03-26	26.00	26.00	26.00	26.00	0
2021-03-25	26.00	26.00	26.00	26.00	0
2021-03-24	26.00	26.00	26.00	26.00	0
2021-03-23	26.00	26.00	26.00	26.00	0
2021-03-22	26.00	26.00	26.00	26.00	0
2021-03-19	26.00	26.00	26.00	26.00	833
2021-03-18	26.00	26.00	26.00	26.00	0
2021-03-17	26.00	26.00	26.00	26.00	0
2021-03-16	26.00	26.00	26.00	26.00	0
2021-03-15	26.00	26.00	26.00	26.00	157
2021-03-12	26.00	26.00	26.00	26.00	0
2021-03-11	26.00	26.00	26.00	26.00	0
2021-03-10	26.00	26.00	26.00	26.00	600
2021-03-09	26.00	26.00	26.00	26.00	0
2021-03-08	26.00	26.00	26.00	26.00	0
2021-03-05	26.00	26.00	26.00	26.00	0
2021-03-04	26.00	26.00	26.00	26.00	0
2021-03-03	26.00	26.00	26.00	26.00	5
2021-03-02	26.00	26.00	26.00	26.00	0
2021-03-01	26.00	26.00	22.00	26.00	0
2021-02-26	26.00	26.00	26.00	26.00	0
2021-02-25	26.00	26.00	22.00	26.00	0
2021-02-24	26.00	26.00	26.00	26.00	0
2021-02-23	26.00	26.00	26.00	26.00	0
2021-02-22	26.00	26.00	26.00	26.00	0
2021-02-19	26.00	26.00	26.00	26.00	0
2021-02-18	26.00	26.00	26.00	26.00	0
2021-02-17	26.00	26.00	26.00	26.00	0
2021-02-16	26.00	26.00	26.00	26.00	0
2021-02-15	26.00	26.00	26.00	26.00	812
2021-02-12	26.00	26.00	26.00	26.00	0
2021-02-11	26.00	26.00	26.00	26.00	0
2021-02-10	26.00	26.00	26.00	26.00	0
2021-02-09	26.00	26.00	26.00	26.00	0
2021-02-08	26.00	26.00	26.00	26.00	0
2021-02-05	26.00	26.00	26.00	26.00	0
2021-02-04	26.00	26.00	26.00	26.00	596
2021-02-03	26.00	26.00	26.00	26.00	4,958
2021-02-02	26.00	26.00	26.00	26.00	0
2021-02-01	26.00	26.00	26.00	26.00	160,000
2021-01-29	26.00	26.00	26.00	26.00	0
2021-01-28	26.00	26.00	26.00	26.00	0
2021-01-27	26.00	26.00	26.00	26.00	0
2021-01-26	26.00	26.00	26.00	26.00	0
2021-01-25	26.00	26.00	26.00	26.00	0
2021-01-22	26.00	26.00	26.00	26.00	0
2021-01-21	26.00	26.00	26.00	26.00	1,250
2021-01-20	26.00	26.00	26.00	26.00	0
2021-01-19	26.00	26.00	26.00	26.00	0
2021-01-18	26.00	26.00	26.00	26.00	0
2021-01-15	26.00	26.00	26.00	26.00	0
2021-01-14	26.00	26.00	26.00	26.00	0
2021-01-13	26.00	26.00	26.00	26.00	3
2021-01-12	26.00	26.00	26.00	26.00	0
2021-01-11	26.00	26.00	26.00	26.00	0
2021-01-08	26.00	26.00	26.00	26.00	199
2021-01-07	26.00	26.00	26.00	26.00	0
2021-01-06	26.00	26.00	26.00	26.00	0
2021-01-05	26.00	26.00	26.00	26.00	0
2021-01-04	26.00	26.00	26.00	26.00	561
2020-12-31	26.00	26.00	26.00	26.00	0
2020-12-30	26.00	26.00	26.00	26.00	0
2020-12-29	26.00	26.00	26.00	26.00	0
2020-12-24	26.00	26.00	26.00	26.00	0
2020-12-23	26.00	26.00	26.00	26.00	0
2020-12-22	26.00	26.00	26.00	26.00	1,022
2020-12-21	26.00	26.00	26.00	26.00	8,569
2020-12-18	26.00	26.00	26.00	26.00	0
2020-12-17	26.00	26.00	26.00	26.00	0
2020-12-16	26.00	26.00	26.00	26.00	0
2020-12-15	26.00	26.00	26.00	26.00	720
2020-12-14	26.00	26.00	26.00	26.00	921
2020-12-11	26.00	26.00	26.00	26.00	0
2020-12-10	26.00	26.00	26.00	26.00	60,000
2020-12-09	26.00	26.00	26.00	26.00	0
2020-12-08	26.00	26.00	26.00	26.00	100
2020-12-07	26.00	26.00	26.00	26.00	0
2020-12-04	26.00	26.00	26.00	26.00	15,000
2020-12-03	26.00	26.00	26.00	26.00	0
2020-12-02	26.00	26.00	26.00	26.00	0
2020-12-01	26.00	26.00	26.00	26.00	0
2020-11-30	26.00	26.00	26.00	26.00	0
2020-11-27	26.00	26.00	26.00	26.00	200
2020-11-26	26.00	26.00	26.00	26.00	2,000
2020-11-25	26.00	26.00	26.00	26.00	3,362
2020-11-24	26.00	26.00	26.00	26.00	0
2020-11-23	26.00	26.00	26.00	26.00	0
2020-11-20	26.00	26.00	26.00	26.00	0
2020-11-19	26.00	26.00	26.00	26.00	0
2020-11-18	26.00	26.00	26.00	26.00	0
2020-11-17	26.00	26.00	26.00	26.00	0
2020-11-16	26.00	26.00	26.00	26.00	0
2020-11-13	26.00	26.00	22.00	26.00	0
2020-11-12	26.00	26.00	26.00	26.00	0
2020-11-11	26.00	26.00	26.00	26.00	0
2020-11-10	26.00	26.00	26.00	26.00	6,896
2020-11-09	26.00	26.00	26.00	26.00	0
2020-11-06	26.00	26.00	26.00	26.00	0
2020-11-05	26.00	26.00	26.00	26.00	0
2020-11-04	26.00	26.00	26.00	26.00	0
2020-11-03	26.00	26.00	26.00	26.00	0
2020-11-02	26.00	26.00	26.00	26.00	0
2020-10-30	26.00	26.00	26.00	26.00	0
2020-10-29	26.00	26.00	26.00	26.00	0
2020-10-28	26.00	26.00	26.00	26.00	0
2020-10-27	26.00	26.00	26.00	26.00	0
2020-10-26	26.00	26.00	26.00	26.00	0
2020-10-23	26.00	26.00	26.00	26.00	0
2020-10-22	26.00	26.00	26.00	26.00	0
2020-10-21	26.00	26.00	26.00	26.00	0
2020-10-20	26.00	26.00	26.00	26.00	0
2020-10-16	26.00	26.00	26.00	26.00	0
2020-10-15	26.00	26.00	26.00	26.00	0
2020-10-14	26.00	26.00	26.00	26.00	0
2020-10-13	26.00	26.00	26.00	26.00	0
2020-10-12	26.00	26.00	26.00	26.00	0
2020-10-09	26.00	26.00	26.00	26.00	0
2020-10-08	26.00	26.00	26.00	26.00	0
2020-10-07	26.00	26.00	26.00	26.00	0
2020-10-06	26.00	26.00	26.00	26.00	0
2020-10-05	26.00	26.00	26.00	26.00	0
2020-10-02	26.00	26.00	26.00	26.00	0
2020-10-01	26.00	26.00	26.00	26.00	0
2020-09-30	26.00	26.00	26.00	26.00	4,500
2020-09-29	26.00	26.00	26.00	26.00	0
2020-09-28	26.00	26.00	26.00	26.00	0
2020-09-25	26.00	26.00	26.00	26.00	0
2020-09-24	26.00	26.00	26.00	26.00	91,024
2020-09-23	26.00	26.00	26.00	26.00	0
2020-09-22	26.00	26.00	26.00	26.00	0
2020-09-21	26.00	26.00	26.00	26.00	0
2020-09-18	26.00	26.00	26.00	26.00	0
2020-09-17	26.00	26.00	26.00	26.00	0
2020-09-16	26.00	26.00	26.00	26.00	4,760
2020-09-15	26.00	26.00	26.00	26.00	0
2020-09-14	26.00	26.00	26.00	26.00	38,032
2020-09-11	26.00	26.00	26.00	26.00	0
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	0
2020-09-01	26.00	26.00	26.00	26.00	0
2020-08-28	26.00	26.00	26.00	26.00	0
2020-08-27	26.00	26.00	26.00	26.00	0
2020-08-26	26.00	26.00	26.00	26.00	0
2020-08-25	26.00	26.00	26.00	26.00	0
2020-08-24	26.00	26.00	26.00	26.00	0
2020-08-21	26.00	26.00	26.00	26.00	0
2020-08-20	26.00	26.00	26.00	26.00	70,000
2020-08-19	26.00	26.00	26.00	26.00	0
2020-08-18	26.00	26.00	26.00	26.00	0
2020-08-17	26.00	26.00	26.00	26.00	0
2020-08-14	26.00	26.00	26.00	26.00	0
2020-08-13	26.00	26.00	26.00	26.00	0
2020-08-12	26.00	26.00	26.00	26.00	0
2020-08-11	26.00	26.00	26.00	26.00	0
2020-08-10	27.50	27.50	25.50	26.00	0
2020-08-07	27.50	27.50	27.50	27.50	0
2020-08-06	27.50	27.50	27.50	27.50	0
2020-08-05	27.50	27.50	27.50	27.50	317
2020-08-04	27.50	27.50	27.50	27.50	0
2020-08-03	27.50	27.50	27.50	27.50	0
2020-07-31	27.50	27.50	27.50	27.50	0
2020-07-30	27.50	27.50	27.50	27.50	0
2020-07-29	27.50	27.50	27.50	27.50	0
2020-07-28	27.50	27.50	27.50	27.50	0
2020-07-27	27.50	27.50	27.50	27.50	0
2020-07-24	27.50	27.50	27.50	27.50	0
2020-07-23	27.50	27.50	27.50	27.50	0
2020-07-22	27.50	27.50	27.50	27.50	0
2020-07-21	26.50	27.50	26.50	27.50	8,476
2020-07-20	26.50	26.50	23.00	26.50	0
2020-07-17	26.50	26.50	26.50	26.50	0
2020-07-16	26.50	26.50	26.50	26.50	0
2020-07-15	26.50	26.50	26.50	26.50	0
2020-07-14	26.50	26.50	26.50	26.50	0
2020-07-13	26.50	26.50	26.50	26.50	0
2020-07-10	26.50	26.50	26.50	26.50	0
2020-07-09	26.50	26.50	26.50	26.50	0
2020-07-08	26.50	26.50	26.50	26.50	0
2020-07-07	26.50	26.50	26.50	26.50	0
2020-07-06	26.50	26.50	26.50	26.50	0
2020-07-03	26.50	26.50	26.50	26.50	0
2020-07-02	26.50	26.50	26.50	26.50	0
2020-07-01	26.50	26.50	26.50	26.50	0
2020-06-30	26.50	26.50	26.50	26.50	0
2020-06-29	26.50	26.50	26.50	26.50	0
2020-06-26	26.50	26.50	26.50	26.50	0
2020-06-25	26.50	26.50	26.50	26.50	0
2020-06-24	26.50	26.50	26.50	26.50	0
2020-06-23	26.50	26.50	26.50	26.50	0
2020-06-22	26.50	26.50	26.50	26.50	0
2020-06-19	26.50	26.50	26.50	26.50	0
2020-06-18	26.50	26.50	26.50	26.50	0
2020-06-17	26.50	26.50	26.50	26.50	0
2020-06-16	28.50	28.50	26.50	26.50	30,337
2020-06-15	28.50	28.50	28.50	28.50	0
2020-06-12	28.50	28.50	28.50	28.50	179,482
2020-06-11	28.50	28.50	28.50	28.50	0
2020-06-10	27.00	28.50	27.00	28.50	9,297
2020-06-09	27.00	27.00	27.00	27.00	0
2020-06-08	27.00	27.00	27.00	27.00	100,000
2020-06-05	27.00	27.00	27.00	27.00	0
2020-06-04	27.00	27.00	27.00	27.00	0
2020-06-03	27.00	27.00	27.00	27.00	0
2020-06-02	27.00	27.00	27.00	27.00	0
2020-06-01	27.00	27.00	27.00	27.00	0
2020-05-29	27.00	27.00	27.00	27.00	0
2020-05-28	27.00	27.00	27.00	27.00	0
2020-05-27	27.00	27.00	27.00	27.00	0
2020-05-26	27.00	27.00	27.00	27.00	0
2020-05-22	27.00	27.00	27.00	27.00	0
2020-05-21	27.00	27.00	27.00	27.00	0
2020-05-20	27.00	27.00	27.00	27.00	6,600
2020-05-19	27.00	27.00	27.00	27.00	0
2020-05-18	27.00	27.00	27.00	27.00	0
2020-05-15	27.00	27.00	27.00	27.00	0
2020-05-14	27.00	27.00	27.00	27.00	65
2020-05-13	27.00	27.00	27.00	27.00	0
2020-05-12	27.00	27.00	27.00	27.00	0
2020-05-11	27.00	27.00	27.00	27.00	0
2020-05-07	27.00	27.00	27.00	27.00	0
2020-05-06	27.00	27.00	27.00	27.00	0
2020-05-05	27.00	27.00	27.00	27.00	0
2020-05-04	27.00	27.00	27.00	27.00	0
2020-05-01	27.00	27.00	27.00	27.00	0
2020-04-30	27.00	27.00	27.00	27.00	0
2020-04-29	27.00	27.00	27.00	27.00	0
2020-04-28	27.00	27.00	27.00	27.00	0
2020-04-27	27.00	27.00	27.00	27.00	0
2020-04-24	27.00	27.00	27.00	27.00	0
2020-04-23	27.00	27.00	27.00	27.00	0
2020-04-22	27.00	27.00	27.00	27.00	0
2020-04-21	27.00	27.00	27.00	27.00	0
2020-04-20	27.00	27.00	27.00	27.00	0
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	27.00	27.00	27.00	27.00	0
2020-04-14	27.00	27.00	27.00	27.00	0
2020-04-09	27.00	27.00	27.00	27.00	0
2020-04-08	27.00	27.00	27.00	27.00	0
2020-04-07	27.00	27.00	27.00	28.50	0
2020-04-06	28.50	28.50	28.50	28.50	0
2020-04-03	28.50	28.50	28.50	28.50	0
2020-04-03	28.50	28.50	28.50	28.50	0
2020-04-02	28.50	28.50	28.50	28.50	0
2020-04-02	28.50	28.50	28.50	28.50	0
2020-04-01	28.50	28.50	28.50	28.50	0
2020-04-01	28.50	28.50	28.50	28.50	0
2020-03-31	28.50	28.50	28.50	28.50	478,615
2020-03-30	28.50	28.50	28.50	28.50	0
2020-03-27	31.50	31.50	28.50	31.50	10,000
2020-03-26	31.50	31.50	31.50	31.50	0
2020-03-25	31.50	31.50	31.50	31.50	0
2020-03-24	31.50	31.50	31.50	31.50	0
2020-03-23	31.50	31.50	31.50	31.50	0
2020-03-20	31.50	31.50	31.50	31.50	0
2020-03-19	31.50	31.50	31.50	31.50	0
2020-03-18	31.50	31.50	31.50	31.50	0
2020-03-17	31.50	31.50	31.50	31.50	0
2020-03-16	34.00	34.00	31.50	34.00	45,290
2020-03-13	34.00	34.00	34.00	34.00	0
2020-03-12	34.00	34.00	34.00	34.00	0
2020-03-11	34.00	34.00	34.00	34.00	0
2020-03-10	34.00	34.00	34.00	34.00	226
2020-03-09	34.00	34.00	34.00	34.00	0
2020-03-06	34.00	34.00	34.00	34.00	0
2020-03-05	35.00	35.00	35.00	35.00	0
2020-03-04	35.00	35.00	35.00	35.00	0
2020-03-03	35.00	35.00	35.00	35.00	0
2020-03-02	35.00	35.00	35.00	35.00	0
2020-02-28	35.00	35.00	35.00	35.00	0
2020-02-27	35.00	35.00	35.00	35.00	0
2020-02-26	35.00	35.00	35.00	35.00	0
2020-02-25	35.00	35.00	35.00	35.00	0
2020-02-24	35.00	35.00	35.00	35.00	0
2020-02-21	35.00	35.00	35.00	35.00	0
2020-02-20	35.00	35.00	35.00	35.00	0
2020-02-19	35.00	35.00	35.00	35.00	0
2020-02-18	35.00	35.00	35.00	35.00	5,205
2020-02-17	35.00	35.00	35.00	35.00	0
2020-02-14	35.00	35.00	35.00	35.00	0
2020-02-13	35.00	35.00	35.00	35.00	0
2020-02-12	35.00	35.00	35.00	35.00	0
2020-02-11	35.00	35.00	35.00	35.00	0
2020-02-10	35.00	35.00	35.00	35.00	0
2020-02-07	35.00	35.00	35.00	35.00	0
2020-02-06	35.00	35.00	35.00	35.00	0
2020-02-05	35.00	35.00	35.00	35.00	4,525
2020-02-04	35.00	35.00	35.00	35.00	0
2020-02-03	35.00	35.00	35.00	35.00	0
2020-01-31	35.00	35.00	35.00	35.00	0
2020-01-30	35.00	35.00	30.00	35.00	1,450
2020-01-29	35.00	35.00	35.00	35.00	0
2020-01-28	35.00	35.00	35.00	35.00	0
2020-01-27	35.00	35.00	35.00	35.00	0
2020-01-24	35.00	35.00	35.00	35.00	0
2020-01-23	35.00	35.00	35.00	35.00	0
2020-01-22	35.00	35.00	35.00	35.00	0
2020-01-21	35.00	35.00	35.00	35.00	0
2020-01-20	35.00	35.00	35.00	35.00	0
2020-01-17	35.00	35.00	35.00	35.00	0
2020-01-16	35.00	35.00	35.00	35.00	78
2020-01-15	35.00	35.00	35.00	35.00	4,750
2020-01-14	35.00	35.00	35.00	35.00	0
2020-01-13	35.00	35.00	35.00	35.00	0
2020-01-10	35.00	35.00	35.00	35.00	0
2020-01-09	35.00	35.00	35.00	35.00	0
2020-01-08	32.50	35.00	32.50	35.00	900
2020-01-07	32.50	32.50	32.50	32.50	0
2020-01-06	32.50	32.50	32.50	32.50	0
2020-01-03	32.50	32.50	32.50	32.50	0
2020-01-02	32.50	32.50	32.50	32.50	0
2019-12-31	32.50	32.50	32.50	32.50	0
2019-12-30	32.50	32.50	32.50	32.50	0
2019-12-27	32.50	32.50	32.50	32.50	829
2019-12-24	32.50	32.50	32.50	32.50	445
2019-12-23	32.50	32.50	32.50	32.50	65
2019-12-20	32.50	32.50	32.50	32.50	543
2019-12-19	32.50	32.50	32.50	32.50	0
2019-12-18	33.50	33.50	32.50	32.50	3,000
2019-12-17	33.50	33.50	33.50	33.50	0
2019-12-16	33.50	33.50	33.50	33.50	0
2019-12-13	33.50	33.50	33.50	33.50	0
2019-12-12	33.50	33.50	33.50	33.50	0
2019-12-11	33.50	33.50	33.50	33.50	0
2019-12-10	33.50	33.50	33.50	33.50	0
2019-12-09	33.50	33.50	33.50	33.50	0
2019-12-06	33.50	33.50	33.50	33.50	0
2019-12-05	33.50	33.50	33.50	35.00	0
2019-12-04	35.00	35.00	35.00	35.00	0
2019-12-03	35.00	35.00	35.00	35.00	0
2019-12-02	35.00	35.00	35.00	35.00	0
2019-11-29	35.00	35.00	35.00	35.00	0
2019-11-28	35.00	35.00	30.00	35.00	0
2019-11-27	35.00	35.00	35.00	35.00	0
2019-11-26	36.00	36.00	35.00	35.00	0
2019-11-25	33.00	33.00	33.00	33.00	100,000
2019-11-22	33.00	33.00	33.00	33.00	0
2019-11-21	33.00	33.00	33.00	33.00	0
2019-11-20	33.00	33.00	33.00	33.00	0
2019-11-19	33.00	33.00	33.00	33.00	0
2019-11-18	33.00	33.00	33.00	33.00	0
2019-11-15	33.00	33.00	33.00	33.00	0
2019-11-14	33.00	33.00	33.00	33.00	0
2019-11-13	33.00	33.00	33.00	33.00	0
2019-11-12	33.00	33.00	33.00	33.00	0
2019-11-11	33.00	33.00	33.00	33.00	0
2019-11-08	34.50	34.50	32.00	33.00	0
2019-11-07	33.00	33.00	33.00	33.00	0
2019-11-06	33.00	33.00	33.00	33.00	0
2019-11-05	33.00	33.00	32.00	33.00	0
2019-11-04	33.00	33.00	33.00	33.00	0
2019-11-01	33.00	33.00	33.00	33.00	0
2019-10-31	33.00	33.00	33.00	33.00	0
2019-10-30	33.00	33.00	33.00	33.00	0
2019-10-29	33.00	33.00	33.00	33.00	0
2019-10-28	33.00	33.00	33.00	33.00	0
2019-10-25	29.50	33.00	29.50	33.00	31,250
2019-10-24	29.50	29.50	29.50	29.50	0
2019-10-23	29.50	29.50	29.50	29.50	0
2019-10-22	29.50	29.50	29.50	29.50	0
2019-10-21	29.50	29.50	29.50	29.50	0
2019-10-18	29.50	29.50	29.50	29.50	0
2019-10-17	30.50	30.50	29.50	29.50	5,405
2019-10-16	30.50	30.50	30.50	30.50	0
2019-10-15	30.50	30.50	30.50	30.50	0
2019-10-14	30.50	30.50	30.50	30.50	0
2019-10-11	30.50	30.50	30.50	30.50	0
2019-10-10	30.50	30.50	30.50	30.50	0
2019-10-09	30.50	30.50	30.50	30.50	0
2019-10-08	30.50	30.50	30.50	30.50	0
2019-10-07	30.50	30.50	30.50	30.50	0
2019-10-04	30.50	30.50	30.50	30.50	0
2019-10-03	30.50	30.50	30.50	30.50	0
2019-10-02	30.50	30.50	30.50	30.50	0
2019-10-01	30.50	30.50	30.50	30.50	0
2019-09-30	30.50	30.50	30.50	30.50	0
2019-09-27	30.50	30.50	30.50	30.50	0
2019-09-26	30.50	30.50	30.50	30.50	0
2019-09-25	30.50	30.50	30.50	30.50	0
2019-09-24	30.50	30.50	30.50	30.50	0
2019-09-23	30.50	30.50	28.00	30.50	0
2019-09-20	30.50	30.50	30.50	30.50	0
2019-09-19	30.50	30.50	30.50	30.50	0
2019-09-18	30.50	30.50	30.50	30.50	0
2019-09-17	30.50	30.50	30.50	30.50	0
2019-09-16	30.50	30.50	30.50	30.50	0
2019-09-13	30.50	30.50	30.50	30.50	316
2019-09-12	30.50	30.50	30.50	30.50	0
2019-09-11	30.50	30.50	30.50	30.50	0
2019-09-10	30.50	30.50	30.50	30.50	0
2019-09-09	30.50	30.50	28.00	30.50	0
2019-09-06	30.50	30.50	30.50	30.50	0
2019-09-05	30.50	30.50	30.50	30.50	0
2019-09-04	30.50	30.50	30.50	30.50	0
2019-09-03	31.00	31.00	30.50	30.50	10,000
2019-09-02	31.00	31.00	31.00	31.00	0
2019-08-30	31.00	31.00	31.00	31.00	0
2019-08-29	31.00	31.00	31.00	31.00	0
2019-08-28	31.00	31.00	29.00	31.00	0
2019-08-27	31.00	31.00	31.00	31.00	0
2019-08-23	31.00	31.00	31.00	31.00	0
2019-08-22	31.00	31.00	31.00	31.00	0
2019-08-21	31.00	31.00	31.00	31.00	0
2019-08-20	31.00	31.00	31.00	31.00	0
2019-08-19	31.00	31.00	31.00	31.00	0
2019-08-16	31.00	31.00	31.00	31.00	0
2019-08-15	31.00	31.00	31.00	31.00	0
2019-08-14	31.00	31.00	29.00	31.00	0
2019-08-13	31.00	31.00	31.00	31.00	0
2019-08-12	31.00	31.00	31.00	31.00	0
2019-08-09	31.00	31.00	31.00	31.00	0
2019-08-08	31.00	31.00	31.00	31.00	0
2019-08-07	31.00	31.00	31.00	31.00	0
2019-08-06	31.00	31.00	31.00	31.00	0
2019-08-05	31.00	31.00	31.00	31.00	142
2019-08-02	32.00	32.00	30.50	31.00	5,583
2019-08-01	32.00	32.00	32.00	32.00	0
2019-07-31	32.00	32.00	32.00	32.00	0
2019-07-30	32.00	32.00	32.00	32.00	0
2019-07-29	32.00	32.00	32.00	32.00	0
2019-07-26	32.00	32.00	32.00	32.00	0
2019-07-25	32.00	32.00	32.00	32.00	0
2019-07-24	32.00	32.00	32.00	32.00	0
2019-07-23	32.00	32.00	32.00	32.00	0
2019-07-22	32.00	32.00	32.00	32.00	0
2019-07-19	32.00	32.00	32.00	32.00	0
2019-07-18	32.00	32.00	32.00	32.00	0
2019-07-17	32.00	32.00	32.00	32.00	0
2019-07-16	32.00	32.00	32.00	32.00	0
2019-07-15	32.00	32.00	32.00	32.00	3,000
2019-07-12	32.00	32.00	32.00	32.00	0
2019-07-11	32.00	32.00	32.00	32.00	0
2019-07-10	32.00	32.00	32.00	32.00	0
2019-07-09	32.00	32.00	32.00	32.00	0
2019-07-08	32.00	32.00	32.00	32.00	0
2019-07-05	32.00	32.00	32.00	32.00	0
2019-07-04	32.00	32.00	32.00	32.00	0
2019-07-03	32.00	32.00	32.00	32.00	20,491
2019-07-02	32.00	32.00	32.00	32.00	0
2019-07-01	32.00	32.00	32.00	32.00	0
2019-06-28	32.00	32.00	32.00	32.00	0
2019-06-27	32.00	32.00	32.00	32.00	0
2019-06-26	32.00	32.00	32.00	32.00	0
2019-06-25	32.00	32.00	32.00	32.00	0
2019-06-24	32.00	32.00	32.00	32.00	0
2019-06-21	32.00	32.00	32.00	32.00	0
2019-06-20	32.00	32.00	32.00	32.00	0
2019-06-19	32.00	32.00	32.00	32.00	0
2019-06-18	31.50	32.00	31.50	32.00	15,000
2019-06-17	31.50	31.50	31.50	31.50	0
2019-06-14	31.50	31.50	31.50	31.50	0
2019-06-13	29.00	31.50	29.00	31.50	15,000
2019-06-12	29.00	29.00	29.00	29.00	0
2019-06-11	29.00	29.00	29.00	29.00	0
2019-06-10	29.00	29.00	29.00	29.00	0
2019-06-07	29.00	29.00	29.00	29.00	0
2019-06-06	29.00	29.00	29.00	29.00	0
2019-06-05	28.50	29.00	28.00	29.00	13,846
2019-06-04	28.50	28.50	28.50	28.50	900
2019-06-03	28.50	28.50	28.50	28.50	0
2019-05-31	28.50	28.50	28.50	28.50	0
2019-05-30	27.50	28.50	27.50	28.50	37,500
2019-05-29	28.50	28.50	27.50	27.50	0
2019-05-28	28.50	28.50	28.50	28.50	0
2019-05-24	28.50	28.50	28.50	28.50	0
2019-05-23	30.50	30.50	28.00	28.50	10,000
2019-05-22	29.00	29.00	29.00	29.00	0
2019-05-21	29.00	29.00	29.00	29.00	0

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030