Argo Group Share History

Argo Group Share Price history. The following table shows end-of-day data ARGO historical share prices for Argo Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	5.50	5.50	5.50	5.50	0
2024-05-03	5.50	5.50	5.50	5.50	0
2024-05-02	5.50	5.50	5.50	5.50	168
2024-05-01	5.50	5.50	5.50	5.50	110
2024-04-30	5.50	5.50	5.50	5.50	0
2024-04-29	5.50	5.50	5.50	5.50	4,396
2024-04-26	5.50	5.50	5.50	5.50	0
2024-04-25	5.50	5.50	5.50	5.50	0
2024-04-24	5.50	5.50	5.50	5.50	0
2024-04-23	5.50	5.50	5.50	5.50	0
2024-04-22	5.50	5.50	5.50	5.50	340
2024-04-19	5.50	5.50	5.50	5.50	0
2024-04-18	5.50	5.50	5.50	5.50	25,137
2024-04-17	5.50	5.50	5.50	5.50	0
2024-04-16	5.50	5.50	5.50	5.50	58
2024-04-15	5.50	5.50	5.50	5.50	0
2024-04-12	5.50	5.50	5.50	5.50	0
2024-04-11	5.50	5.50	5.50	5.50	55
2024-04-10	5.50	5.50	5.50	5.50	17
2024-04-09	5.50	5.50	5.50	5.50	0
2024-04-08	5.50	5.50	5.50	5.50	1,312
2024-04-05	5.50	5.50	5.50	5.50	3
2024-04-04	5.50	5.50	5.50	5.50	137
2024-04-03	5.50	5.50	5.50	5.50	1,793
2024-04-02	5.50	5.50	5.50	5.50	77
2024-04-01	5.50	5.50	5.50	5.50	0
2024-03-29	5.50	5.50	5.50	5.50	0
2024-03-28	5.50	5.50	5.50	5.50	1,388
2024-03-27	5.50	5.50	5.50	5.50	183,646
2024-03-26	5.50	5.50	5.50	5.50	20,169
2024-03-25	5.50	5.50	5.50	5.50	0
2024-03-22	5.50	5.50	5.50	5.50	0
2024-03-21	5.50	5.50	5.50	5.50	251
2024-03-20	5.50	5.50	5.50	5.50	0
2024-03-19	5.50	5.50	5.50	5.50	7,328
2024-03-18	5.50	5.50	5.50	5.50	168,474
2024-03-15	5.50	5.50	5.50	5.50	6,368
2024-03-14	5.50	5.50	5.50	5.50	5,048
2024-03-13	5.50	5.50	5.50	5.50	3
2024-03-12	5.50	5.50	5.50	5.50	54,239
2024-03-11	5.50	5.50	5.50	5.50	3,467
2024-03-08	5.50	5.50	5.50	5.50	1,570
2024-03-07	5.50	4.50	4.50	4.50	260
2024-03-06	5.50	5.50	5.50	5.50	247
2024-03-05	5.50	5.50	5.50	5.50	3
2024-03-04	5.50	5.50	5.50	5.50	5,417
2024-03-01	5.50	5.50	5.50	5.50	261
2024-02-29	5.50	5.50	5.50	5.50	19
2024-02-28	5.50	5.50	5.50	5.50	47,562
2024-02-27	5.50	5.50	5.50	5.50	857
2024-02-26	5.50	5.50	5.50	5.50	0
2024-02-23	5.50	5.50	5.50	5.50	27,960
2024-02-22	5.50	5.50	5.50	5.50	12,500
2024-02-21	5.50	5.50	5.50	5.50	0
2024-02-20	5.50	5.50	5.50	5.50	0
2024-02-19	5.50	5.50	5.50	5.50	0
2024-02-16	5.50	5.50	5.50	5.50	7,751
2024-02-15	5.50	5.50	5.50	5.50	1,164
2024-02-14	5.50	5.50	5.50	5.50	2,000
2024-02-13	5.50	5.50	5.50	5.50	0
2024-02-12	5.50	5.50	5.50	5.50	355
2024-02-09	5.50	5.50	5.50	5.50	4,789
2024-02-08	6.00	6.00	5.50	5.50	3,548
2024-02-07	6.00	6.00	6.00	6.00	0
2024-02-06	6.00	6.00	6.00	6.00	1,085
2024-02-05	6.00	6.00	6.00	6.00	0
2024-02-02	6.00	6.00	6.00	6.00	0
2024-02-01	6.00	6.00	6.00	6.00	0
2024-01-31	6.00	6.00	6.00	6.00	137
2024-01-30	6.00	6.00	6.00	6.00	0
2024-01-29	6.00	6.00	6.00	6.00	9,227
2024-01-26	6.00	6.00	6.00	6.00	14,240
2024-01-25	6.00	6.00	6.00	6.00	7
2024-01-24	6.00	6.00	6.00	6.00	2,754
2024-01-23	6.00	6.00	6.00	6.00	1
2024-01-22	6.00	6.00	6.00	6.00	0
2024-01-19	6.00	6.00	6.00	6.00	0
2024-01-18	6.00	6.00	6.00	6.00	547
2024-01-17	6.00	6.00	6.00	6.00	17,216
2024-01-16	6.00	6.00	6.00	6.00	2,956
2024-01-15	6.00	6.00	6.00	6.00	0
2024-01-12	6.00	6.00	6.00	6.00	14,960
2024-01-11	6.00	6.00	6.00	6.00	14,048
2024-01-10	5.50	6.00	5.50	6.00	46,326
2024-01-09	5.50	5.50	5.50	5.50	0
2024-01-08	5.50	5.50	5.50	5.50	0
2024-01-05	5.50	5.50	5.50	5.50	77
2024-01-04	5.50	5.50	5.50	5.50	0
2024-01-03	5.50	5.50	5.50	5.50	77
2024-01-02	5.50	5.50	5.50	5.50	0
2024-01-01	5.50	5.50	5.50	5.50	0
2023-12-29	5.50	5.50	5.50	5.50	5,000
2023-12-28	5.50	5.50	5.50	5.50	46,844
2023-12-27	5.50	5.50	5.50	5.50	51,391
2023-12-26	5.50	5.50	5.50	5.50	0
2023-12-25	5.50	5.50	5.50	5.50	0
2023-12-22	5.50	5.50	5.50	5.50	43,165
2023-12-21	5.50	5.50	5.50	5.50	45,663
2023-12-20	5.50	5.50	5.50	5.50	0
2023-12-19	5.50	5.50	5.50	5.50	2,142
2023-12-18	5.50	5.50	5.50	5.50	12,452
2023-12-15	5.50	5.50	5.50	5.50	0
2023-12-14	5.50	5.50	5.50	5.50	0
2023-12-13	5.50	5.50	5.50	5.50	0
2023-12-12	5.50	5.50	5.50	5.50	163
2023-12-11	5.50	5.50	5.50	5.50	14
2023-12-08	5.50	5.50	5.50	5.50	0
2023-12-07	5.50	5.50	5.50	5.50	41,571
2023-12-06	6.00	6.00	5.50	5.50	83,467
2023-12-05	6.00	6.00	6.00	6.00	0
2023-12-04	6.00	6.00	6.00	6.00	1,312
2023-12-01	6.00	6.00	6.00	6.00	0
2023-11-30	6.00	6.00	6.00	6.00	0
2023-11-29	6.00	6.00	6.00	6.00	28,931
2023-11-28	6.00	6.00	6.00	6.00	796
2023-11-27	6.00	6.00	6.00	6.00	2
2023-11-24	6.00	6.00	6.00	6.00	215
2023-11-23	6.00	6.00	6.00	6.00	1,063
2023-11-22	6.00	6.00	6.00	6.00	361
2023-11-21	6.00	6.00	6.00	6.00	12
2023-11-20	6.00	6.00	6.00	6.00	0
2023-11-17	6.00	6.00	6.00	6.00	0
2023-11-16	6.50	6.50	6.00	6.00	33,000
2023-11-15	6.50	6.50	6.50	6.50	0
2023-11-14	6.50	6.50	6.50	6.50	0
2023-11-13	6.50	6.50	6.50	6.50	0
2023-11-10	6.50	6.50	6.50	6.50	1,220
2023-11-09	6.50	6.50	6.50	6.50	1,112
2023-11-08	6.50	6.50	6.50	6.50	248
2023-11-07	6.50	6.50	6.50	6.50	0
2023-11-06	6.50	6.50	6.50	6.50	0
2023-11-03	6.50	6.50	6.50	6.50	3,448
2023-11-02	6.50	6.50	6.50	6.50	0
2023-11-01	6.50	6.50	6.50	6.50	192
2023-10-31	6.50	6.50	6.50	6.50	137
2023-10-30	6.50	6.50	6.50	6.50	0
2023-10-27	6.50	6.50	6.50	6.50	20
2023-10-26	6.50	6.50	6.50	6.50	0
2023-10-25	6.50	6.50	6.50	6.50	3,448
2023-10-24	6.50	6.50	6.50	6.50	33,567
2023-10-23	6.50	6.50	6.50	6.50	1,688
2023-10-20	6.50	6.50	6.50	6.50	15,291
2023-10-19	6.50	6.50	6.50	6.50	17
2023-10-18	6.50	6.50	6.50	6.50	0
2023-10-17	6.50	6.50	6.50	6.50	30,511
2023-10-16	7.00	7.00	6.50	6.50	20,041
2023-10-13	7.00	7.00	7.00	7.00	30
2023-10-12	7.00	7.00	7.00	7.00	200
2023-10-11	7.00	7.00	7.00	7.00	0
2023-10-10	7.00	7.00	7.00	7.00	0
2023-10-09	7.00	7.00	7.00	7.00	889
2023-10-06	7.00	7.00	7.00	7.00	11,175
2023-10-05	7.00	7.00	7.00	7.00	0
2023-10-04	7.00	7.00	7.00	7.00	889
2023-10-03	7.00	7.00	7.00	7.00	0
2023-10-02	7.00	7.00	7.00	7.00	190
2023-09-29	7.00	7.00	7.00	7.00	0
2023-09-28	7.00	7.00	7.00	7.00	0
2023-09-27	7.00	7.00	7.00	7.00	0
2023-09-26	7.00	7.00	7.00	7.00	0
2023-09-25	7.00	7.00	7.00	7.00	13,000
2023-09-22	7.00	7.00	7.00	7.00	5,000
2023-09-21	7.00	7.00	7.00	7.00	0
2023-09-20	7.00	7.00	7.00	7.00	0
2023-09-19	7.00	7.00	7.00	7.00	1,230
2023-09-18	7.00	7.00	7.00	7.00	11
2023-09-15	7.00	7.00	7.00	7.00	0
2023-09-14	7.00	7.00	7.00	7.00	11
2023-09-13	7.00	7.00	7.00	7.00	0
2023-09-12	7.00	7.00	7.00	7.00	0
2023-09-11	7.50	7.50	7.00	7.00	86,000
2023-09-08	7.50	7.50	7.50	7.50	222
2023-09-07	7.50	7.50	7.50	7.50	0
2023-09-06	7.50	7.50	7.50	7.50	1,555
2023-09-05	7.50	7.50	7.50	7.50	0
2023-09-04	7.50	7.50	7.50	7.50	0
2023-09-01	7.50	7.50	7.50	7.50	0
2023-08-31	7.50	7.50	7.50	7.50	0
2023-08-30	7.50	7.50	7.50	7.50	0
2023-08-29	7.50	7.50	7.50	7.50	0
2023-08-28	7.50	7.50	7.50	7.50	0
2023-08-25	7.50	7.50	7.50	7.50	0
2023-08-24	7.50	7.50	7.50	7.50	0
2023-08-23	7.50	7.50	7.50	7.50	0
2023-08-22	7.50	7.50	7.50	7.50	0
2023-08-21	7.50	7.50	7.50	7.50	3,342
2023-08-18	7.50	7.50	7.50	7.50	222
2023-08-17	7.50	7.50	7.50	7.50	0
2023-08-16	7.50	7.50	7.50	7.50	0
2023-08-15	7.50	7.50	7.50	7.50	35
2023-08-14	7.50	7.50	7.50	7.50	0
2023-08-11	7.50	7.50	7.50	7.50	33
2023-08-10	7.50	7.50	7.00	7.50	0
2023-08-09	7.50	7.50	7.50	7.50	0
2023-08-08	7.50	7.50	7.50	7.50	20,990
2023-08-07	7.50	7.50	7.50	7.50	149
2023-08-04	7.50	7.50	7.50	7.50	512
2023-08-03	7.50	7.50	7.50	7.50	12
2023-08-02	7.50	7.50	7.50	7.50	0
2023-08-01	7.50	7.50	7.50	7.50	2
2023-07-31	7.50	7.50	7.50	7.50	0
2023-07-28	7.50	7.50	7.50	7.50	2
2023-07-27	7.50	7.50	7.50	7.50	3,809
2023-07-26	7.50	7.50	7.50	7.50	0
2023-07-25	7.50	7.50	7.50	7.50	126
2023-07-24	7.50	7.50	7.50	7.50	0
2023-07-21	7.50	7.50	7.50	7.50	0
2023-07-20	7.50	7.50	7.50	7.50	2,474
2023-07-19	7.50	7.50	7.50	7.50	48,194
2023-07-18	7.50	7.50	7.50	7.50	0
2023-07-17	7.50	7.50	7.50	7.50	126
2023-07-14	7.50	7.50	7.50	7.50	1,976
2023-07-13	7.50	7.50	7.50	7.50	469
2023-07-12	7.50	7.50	7.50	7.50	2,580
2023-07-11	7.50	7.50	7.50	7.50	0
2023-07-10	7.50	7.50	7.50	7.50	100
2023-07-07	7.50	7.50	7.50	7.50	391
2023-07-06	9.00	9.00	7.50	7.50	41,262
2023-07-05	9.00	9.00	9.00	9.00	2,580
2023-07-04	9.00	9.00	9.00	9.00	15,002
2023-07-03	9.00	9.00	9.00	9.00	0
2023-06-30	9.00	9.00	9.00	9.00	0
2023-06-29	9.00	9.00	9.00	9.00	111
2023-06-28	9.00	9.00	9.00	9.00	66
2023-06-27	9.00	9.00	9.00	9.00	6,247
2023-06-26	9.00	9.00	9.00	9.00	50
2023-06-23	9.00	9.00	9.00	9.00	0
2023-06-22	9.00	9.00	9.00	9.00	3,422
2023-06-21	9.00	9.00	9.00	9.00	5,090
2023-06-20	9.00	9.00	9.00	9.00	6,834
2023-06-19	9.00	9.00	9.00	9.00	5,137
2023-06-16	9.00	9.00	9.00	9.00	133
2023-06-15	9.00	9.00	9.00	9.00	20
2023-06-14	9.00	9.00	9.00	9.00	0
2023-06-13	9.00	9.00	9.00	9.00	0
2023-06-12	9.00	9.00	9.00	9.00	22
2023-06-09	9.00	9.00	9.00	9.00	32
2023-06-08	9.00	9.00	9.00	9.00	0
2023-06-07	9.00	9.00	9.00	9.00	0
2023-06-06	9.00	9.00	9.00	9.00	0
2023-06-05	9.00	9.00	9.00	9.00	1,000
2023-06-02	9.00	9.00	9.00	9.00	0
2023-06-01	9.00	9.00	9.00	9.00	0
2023-05-31	9.00	9.00	9.00	9.00	0
2023-05-30	9.00	9.00	9.00	9.00	0
2023-05-29	9.00	9.00	9.00	9.00	0
2023-05-26	8.50	9.00	8.50	9.00	11,126
2023-05-25	8.50	8.50	8.50	8.50	0
2023-05-24	8.50	8.50	8.50	8.50	0
2023-05-23	8.50	9.00	8.50	8.50	35,000
2023-05-22	9.00	9.00	9.00	9.00	0
2023-05-19	9.00	9.00	9.00	9.00	0
2023-05-18	9.00	9.00	9.00	9.00	0
2023-05-17	9.00	9.00	9.00	9.00	0
2023-05-16	9.00	9.00	9.00	9.00	0
2023-05-15	9.00	9.00	9.00	9.00	0
2023-05-12	9.00	9.00	9.00	9.00	0
2023-05-11	9.00	9.00	9.00	9.00	1,052
2023-05-10	9.00	9.00	9.00	9.00	0
2023-05-09	9.00	9.00	9.00	9.00	0
2023-05-08	9.00	9.00	9.00	9.00	0
2023-05-05	9.00	9.00	9.00	9.00	0
2023-05-04	9.00	9.00	9.00	9.00	0
2023-05-03	9.00	9.00	9.00	9.00	0
2023-05-02	9.00	9.00	9.00	9.00	0
2023-05-01	9.00	9.00	9.00	9.00	0
2023-04-28	9.50	9.50	9.00	9.00	5,776
2023-04-27	9.50	9.50	9.50	9.50	2,745
2023-04-26	9.50	9.50	9.50	9.50	0
2023-04-25	9.50	9.50	9.50	9.50	0
2023-04-24	9.50	9.50	9.50	9.50	22,917
2023-04-21	9.50	9.50	9.50	9.50	23,905
2023-04-20	9.50	9.50	9.50	9.50	0
2023-04-19	9.50	9.50	9.50	9.50	0
2023-04-18	9.50	9.50	9.50	9.50	0
2023-04-17	9.50	9.50	9.50	9.50	0
2023-04-14	9.50	9.50	9.50	9.50	447
2023-04-13	10.25	10.25	9.00	9.50	67,052
2023-04-12	11.00	11.00	10.25	10.25	35,657
2023-04-11	11.00	11.00	11.00	11.00	0
2023-04-10	11.00	11.00	11.00	11.00	0
2023-04-07	11.00	11.00	11.00	11.00	0
2023-04-06	11.00	11.00	11.00	11.00	1,806
2023-04-05	11.00	11.00	11.00	11.00	351
2023-04-04	11.00	11.00	11.00	11.00	0
2023-04-03	11.00	11.00	11.00	11.00	3,759
2023-03-31	11.00	11.00	11.00	11.00	12,036
2023-03-30	11.00	11.00	11.00	11.00	5,452
2023-03-29	11.00	11.00	11.00	11.00	2,266
2023-03-28	11.00	11.00	11.00	11.00	0
2023-03-27	11.00	11.00	11.00	11.00	33
2023-03-24	11.00	11.00	11.00	11.00	0
2023-03-23	11.00	11.00	11.00	11.00	0
2023-03-22	11.00	11.00	11.00	11.00	699
2023-03-21	11.00	11.00	11.00	11.00	719
2023-03-20	11.00	11.00	11.00	11.00	27,697
2023-03-17	12.50	12.50	11.00	11.00	54,373
2023-03-16	12.50	12.50	12.50	12.50	0
2023-03-15	12.50	12.50	12.50	12.50	2,000
2023-03-14	12.50	12.50	12.50	12.50	3,000
2023-03-13	12.50	12.50	12.50	12.50	15,000
2023-03-10	12.50	12.50	12.50	12.50	71
2023-03-09	12.50	12.50	12.50	12.50	0
2023-03-08	12.50	12.50	12.50	12.50	0
2023-03-07	12.50	12.50	12.50	12.50	8,787
2023-03-06	12.50	12.50	12.50	12.50	2,885
2023-03-03	12.50	12.50	12.50	12.50	0
2023-03-02	12.50	12.50	12.50	12.50	1,900
2023-03-01	12.50	12.50	12.50	12.50	0
2023-02-28	12.50	12.50	12.50	12.50	322
2023-02-27	12.50	12.50	12.50	12.50	0
2023-02-24	12.50	12.50	12.50	12.50	14
2023-02-23	12.50	12.50	12.50	12.50	0
2023-02-22	12.50	12.50	12.50	12.50	0
2023-02-21	12.50	12.50	12.50	12.50	0
2023-02-20	12.50	12.50	12.50	12.50	0
2023-02-17	12.50	12.50	12.50	12.50	7,731
2023-02-16	12.50	12.50	12.50	12.50	45,318
2023-02-15	12.50	12.50	12.50	12.50	22,181
2023-02-14	12.50	12.50	12.50	12.50	35,813
2023-02-13	12.50	12.50	12.50	12.50	3,000
2023-02-10	12.50	12.50	12.50	12.50	1,108
2023-02-09	12.50	12.50	12.50	12.50	776
2023-02-08	12.50	12.50	12.50	12.50	1,108
2023-02-07	12.50	12.50	12.50	12.50	1,105
2023-02-06	12.50	12.50	12.50	12.50	12,535
2023-02-03	12.50	12.50	12.50	12.50	0
2023-02-02	12.50	12.50	12.50	12.50	0
2023-02-01	12.50	13.00	12.50	12.50	1,561
2023-01-31	12.50	12.50	12.50	12.50	0
2023-01-30	12.50	12.50	12.50	12.50	9,803
2023-01-27	12.50	12.50	12.50	12.50	101,241
2023-01-26	12.50	12.50	12.50	12.50	0
2023-01-25	12.50	12.50	12.50	12.50	0
2023-01-24	12.50	12.50	12.50	12.50	46,289
2023-01-23	12.50	12.50	12.50	12.50	24,862
2023-01-20	12.50	12.50	12.50	12.50	21
2023-01-19	12.50	12.50	12.50	12.50	0
2023-01-18	12.50	12.50	12.50	12.50	3,545
2023-01-17	12.50	12.50	12.50	12.50	299
2023-01-16	12.50	13.00	12.50	12.50	76,501
2023-01-13	12.50	12.50	12.50	12.50	406
2023-01-12	12.50	12.50	12.50	12.50	0
2023-01-11	12.50	12.50	12.50	12.50	0
2023-01-10	12.50	12.50	12.50	12.50	0
2023-01-09	12.50	12.50	12.50	12.50	8,584
2023-01-06	12.50	12.50	12.50	12.50	3,562
2023-01-05	12.50	12.50	12.50	12.50	64,701
2023-01-04	11.00	12.50	11.00	12.50	141,345
2023-01-03	11.00	11.00	11.00	11.00	0
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	11.00	11.00	6,450
2022-12-29	11.00	11.00	11.00	11.00	0
2022-12-28	11.00	11.00	11.00	11.00	12,231
2022-12-27	11.00	11.00	11.00	11.00	0
2022-12-26	11.00	11.00	11.00	11.00	0
2022-12-23	11.00	11.00	11.00	11.00	0
2022-12-22	11.00	11.00	11.00	11.00	0
2022-12-21	11.00	11.00	11.00	11.00	0
2022-12-20	11.00	11.00	11.00	11.00	453
2022-12-19	11.00	11.00	11.00	11.00	0
2022-12-16	11.00	11.00	11.00	11.00	5,964
2022-12-15	11.00	11.00	11.00	11.00	11,933
2022-12-14	11.00	11.00	11.00	11.00	17
2022-12-13	11.00	11.00	11.00	11.00	0
2022-12-12	11.00	11.00	11.00	11.00	248
2022-12-09	11.00	11.00	11.00	11.00	0
2022-12-08	11.00	11.00	11.00	11.00	0
2022-12-07	11.00	11.00	11.00	11.00	0
2022-12-06	11.00	11.00	11.00	11.00	0
2022-12-05	11.00	11.00	11.00	11.00	0
2022-12-02	11.00	11.00	11.00	11.00	0
2022-12-01	11.00	11.00	11.00	11.00	0
2022-11-30	11.00	11.00	11.00	11.00	0
2022-11-29	11.00	11.00	11.00	11.00	0
2022-11-28	11.00	11.00	11.00	11.00	0
2022-11-25	11.00	11.00	11.00	11.00	0
2022-11-24	11.00	11.00	11.00	11.00	765
2022-11-23	11.00	11.00	11.00	11.00	0
2022-11-22	11.00	11.00	11.00	11.00	0
2022-11-21	11.00	11.00	11.00	11.00	260
2022-11-18	11.00	11.00	11.00	11.00	260
2022-11-17	11.00	11.00	11.00	11.00	2,500
2022-11-16	11.00	11.00	11.00	11.00	0
2022-11-15	11.00	11.00	11.00	11.00	0
2022-11-14	11.00	11.00	11.00	11.00	0
2022-11-11	11.00	11.00	11.00	11.00	0
2022-11-10	11.00	11.00	11.00	11.00	1,304
2022-11-09	11.00	11.00	11.00	11.00	0
2022-11-08	11.00	11.00	11.00	11.00	0
2022-11-07	11.00	11.00	11.00	11.00	0
2022-11-04	12.00	12.50	11.00	11.00	68,728
2022-11-03	12.00	12.00	12.00	12.00	0
2022-11-02	12.00	12.00	12.00	12.00	0
2022-11-01	12.00	12.00	12.00	12.00	0
2022-10-31	12.00	12.00	12.00	12.00	3,861
2022-10-28	12.00	12.00	12.00	12.00	0
2022-10-27	12.00	12.50	12.00	12.00	80,070
2022-10-26	12.00	12.00	12.00	12.00	0
2022-10-25	12.00	12.00	12.00	12.00	10,000
2022-10-24	12.00	12.00	12.00	12.00	182
2022-10-21	12.00	12.00	12.00	12.00	10,000
2022-10-20	12.00	12.00	12.00	12.00	4,009
2022-10-19	12.00	12.00	12.00	12.00	0
2022-10-18	12.00	12.00	12.00	12.00	0
2022-10-17	12.00	12.00	12.00	12.00	4,009
2022-10-14	12.00	12.00	12.00	12.00	0
2022-10-13	12.00	12.00	12.00	12.00	0
2022-10-12	12.00	12.00	12.00	12.00	0
2022-10-11	12.00	12.00	12.00	12.00	1,105
2022-10-10	12.00	12.00	12.00	12.00	0
2022-10-07	12.00	12.00	12.00	12.00	0
2022-10-06	12.00	12.00	12.00	12.00	0
2022-10-05	12.00	12.00	12.00	12.00	0
2022-10-04	12.00	12.00	12.00	12.00	0
2022-10-03	12.00	12.00	12.00	12.00	0
2022-09-30	12.00	12.00	12.00	12.00	0
2022-09-29	12.00	12.00	12.00	12.00	0
2022-09-28	12.00	12.00	12.00	12.00	0
2022-09-27	12.00	12.00	12.00	12.00	0
2022-09-26	12.00	12.00	12.00	12.00	0
2022-09-23	12.00	12.00	12.00	12.00	0
2022-09-22	12.00	12.00	12.00	12.00	409
2022-09-21	12.00	12.00	12.00	12.00	0
2022-09-20	12.00	12.00	12.00	12.00	9,956
2022-09-19	12.00	12.00	12.00	12.00	0
2022-09-16	12.00	12.00	12.00	12.00	0
2022-09-15	12.00	12.00	12.00	12.00	0
2022-09-14	12.00	12.00	12.00	12.00	0
2022-09-13	12.00	12.00	12.00	12.00	0
2022-09-12	12.00	12.00	12.00	12.00	2,277
2022-09-09	12.00	12.00	12.00	12.00	2,241
2022-09-08	12.00	12.00	12.00	12.00	0
2022-09-07	12.00	12.00	12.00	12.00	0
2022-09-06	12.00	12.00	12.00	12.00	0
2022-09-05	12.00	12.00	12.00	12.00	0
2022-09-02	12.00	12.00	11.50	12.00	30,000
2022-09-01	13.00	13.00	12.00	12.00	3,834
2022-08-31	13.00	13.00	13.00	13.00	0
2022-08-30	14.00	14.00	12.00	13.00	103,812
2022-08-29	14.00	14.00	14.00	14.00	0
2022-08-26	14.00	14.00	14.00	14.00	880
2022-08-25	14.00	14.00	12.00	14.00	284
2022-08-24	14.00	14.00	14.00	14.00	120
2022-08-23	14.00	14.00	14.00	14.00	0
2022-08-22	14.00	14.00	14.00	14.00	0
2022-08-19	14.00	14.00	14.00	14.00	0
2022-08-18	14.00	14.00	14.00	14.00	0
2022-08-17	14.00	14.00	14.00	14.00	0
2022-08-16	14.00	14.00	14.00	14.00	0
2022-08-15	14.00	14.00	14.00	14.00	0
2022-08-12	14.00	14.00	14.00	14.00	0
2022-08-11	14.00	14.00	14.00	14.00	0
2022-08-10	14.00	14.00	14.00	14.00	0
2022-08-09	14.00	14.00	14.00	14.00	0
2022-08-08	14.00	14.00	14.00	14.00	0
2022-08-05	14.00	14.00	14.00	14.00	0
2022-08-04	14.00	14.00	14.00	14.00	0
2022-08-03	14.00	14.00	14.00	14.00	0
2022-08-02	14.00	14.00	14.00	14.00	0
2022-08-01	14.00	14.00	12.00	14.00	0
2022-07-29	14.00	14.00	14.00	14.00	0
2022-07-28	14.00	14.00	14.00	14.00	0
2022-07-27	14.00	14.00	14.00	14.00	0
2022-07-26	14.00	14.00	14.00	14.00	0
2022-07-25	14.00	14.00	14.00	14.00	0
2022-07-22	14.00	14.00	14.00	14.00	0
2022-07-21	14.00	14.00	14.00	14.00	0
2022-07-20	14.00	14.00	14.00	14.00	7,177
2022-07-19	14.00	14.00	14.00	14.00	0
2022-07-18	14.00	14.00	14.00	14.00	1,270
2022-07-15	14.00	14.00	14.00	14.00	0
2022-07-14	14.00	14.00	14.00	14.00	0
2022-07-13	14.00	14.00	14.00	14.00	0
2022-07-12	14.00	14.00	14.00	14.00	0
2022-07-11	14.00	14.00	14.00	14.00	0
2022-07-08	14.00	14.00	14.00	14.00	0
2022-07-07	14.00	14.00	14.00	14.00	38
2022-07-06	14.00	14.00	14.00	14.00	0
2022-07-05	14.00	14.00	14.00	14.00	0
2022-07-04	14.00	14.00	14.00	14.00	0
2022-07-01	14.00	14.00	14.00	14.00	0
2022-06-30	14.00	14.00	14.00	14.00	0
2022-06-29	14.00	14.00	14.00	14.00	0
2022-06-28	14.00	14.00	14.00	14.00	0
2022-06-27	14.00	14.00	14.00	14.00	0
2022-06-24	14.00	14.00	14.00	14.00	0
2022-06-23	14.00	14.00	14.00	14.00	0
2022-06-22	14.00	14.00	14.00	14.00	0
2022-06-21	14.00	14.00	14.00	14.00	4,530
2022-06-20	14.00	14.00	14.00	14.00	0
2022-06-17	14.00	14.00	14.00	14.00	0
2022-06-16	14.00	14.00	14.00	14.00	0
2022-06-15	14.00	14.00	14.00	14.00	0
2022-06-14	14.00	14.00	14.00	14.00	0
2022-06-13	14.00	14.00	14.00	14.00	0
2022-06-10	14.00	14.00	14.00	14.00	0
2022-06-09	14.00	14.00	14.00	14.00	0
2022-06-08	14.00	14.00	14.00	14.00	0
2022-06-07	14.00	14.00	14.00	14.00	12,479
2022-06-06	14.00	14.00	14.00	14.00	3,236
2022-06-03	14.00	14.00	14.00	14.00	0
2022-06-02	14.00	14.00	14.00	14.00	0
2022-06-01	14.00	14.00	14.00	14.00	3,236
2022-05-31	14.00	14.00	14.00	14.00	12
2022-05-30	14.00	14.00	14.00	14.00	3,503
2022-05-27	14.00	14.00	14.00	14.00	0
2022-05-26	14.00	14.00	14.00	14.00	0
2022-05-25	14.00	14.00	14.00	14.00	228
2022-05-24	14.00	14.00	14.00	14.00	350
2022-05-23	14.00	14.00	14.00	14.00	0
2022-05-20	14.00	14.00	14.00	14.00	0
2022-05-19	14.00	14.00	14.00	14.00	0
2022-05-18	14.00	14.00	14.00	14.00	23
2022-05-17	14.00	14.00	14.00	14.00	0
2022-05-16	14.00	14.00	14.00	14.00	0
2022-05-13	14.00	14.00	14.00	14.00	0
2022-05-12	14.00	14.00	14.00	14.00	0
2022-05-11	14.00	14.00	14.00	14.00	49
2022-05-10	14.00	14.00	14.00	14.00	0
2022-05-09	14.00	14.00	14.00	14.00	0
2022-05-06	14.00	14.00	14.00	14.00	0
2022-05-05	14.00	14.00	14.00	14.00	0
2022-05-04	14.00	14.00	14.00	14.00	0
2022-05-03	14.00	14.00	14.00	14.00	118
2022-05-02	14.00	14.00	14.00	14.00	0
2022-04-29	14.00	14.00	14.00	14.00	0
2022-04-28	14.00	14.00	14.00	14.00	0
2022-04-27	14.00	14.00	14.00	14.00	0
2022-04-26	14.00	14.00	14.00	14.00	0
2022-04-25	14.00	14.00	14.00	14.00	271
2022-04-22	14.00	14.00	14.00	14.00	0
2022-04-21	14.00	14.00	14.00	14.00	0
2022-04-20	14.00	14.00	14.00	14.00	435
2022-04-19	14.00	14.00	12.00	14.00	0
2022-04-18	14.00	14.00	14.00	14.00	0
2022-04-15	14.00	14.00	14.00	14.00	0
2022-04-14	14.00	14.00	14.00	14.00	0
2022-04-13	14.00	14.00	14.00	14.00	0
2022-04-12	14.00	14.00	12.00	14.00	0
2022-04-11	14.00	14.00	14.00	14.00	4,335
2022-04-08	14.00	14.00	14.00	14.00	0
2022-04-07	14.00	14.00	14.00	14.00	0
2022-04-06	14.00	14.00	14.00	14.00	0
2022-04-05	14.00	14.00	14.00	14.00	11,807
2022-04-04	14.00	14.00	12.00	14.00	5,172
2022-04-01	14.50	14.50	13.50	14.00	25,000
2022-03-31	15.00	15.00	14.50	14.50	10,000
2022-03-30	15.00	15.00	15.00	15.00	22,500
2022-03-29	15.50	15.50	15.00	15.00	25,000
2022-03-28	15.50	15.50	15.50	15.50	0
2022-03-25	15.50	15.50	15.50	15.50	0
2022-03-24	17.00	17.00	15.50	15.50	30,000
2022-03-23	17.00	17.00	17.00	17.00	0
2022-03-22	17.00	17.00	17.00	17.00	0
2022-03-21	17.00	17.00	17.00	17.00	0
2022-03-18	17.00	17.00	17.00	17.00	0
2022-03-17	17.00	17.00	17.00	17.00	0
2022-03-16	17.00	17.00	17.00	17.00	0
2022-03-15	17.00	17.00	17.00	17.00	1,928
2022-03-14	17.00	17.00	17.00	17.00	0
2022-03-11	17.00	17.00	17.00	17.00	0
2022-03-10	17.00	17.00	17.00	17.00	522
2022-03-09	17.00	17.00	17.00	17.00	0
2022-03-08	17.00	17.00	15.00	17.00	0
2022-03-07	19.00	19.00	17.00	17.00	15,000
2022-03-04	19.00	19.00	19.00	19.00	0
2022-03-03	19.00	19.00	19.00	19.00	18,179
2022-03-02	19.00	19.00	19.00	19.00	2,704
2022-03-01	19.50	19.50	19.50	19.50	12,500
2022-02-28	20.00	20.00	19.50	19.50	29,821
2022-02-25	20.00	20.00	18.00	20.00	15,200
2022-02-24	20.00	20.00	18.00	20.00	4,738
2022-02-23	20.00	20.00	20.00	20.00	0
2022-02-22	20.00	20.00	20.00	20.00	0
2022-02-21	20.00	20.00	20.00	20.00	0
2022-02-18	20.00	20.00	18.00	20.00	147
2022-02-17	20.00	20.00	20.00	20.00	0
2022-02-16	20.00	20.00	20.00	20.00	0
2022-02-15	20.00	20.00	20.00	20.00	0
2022-02-14	20.00	20.00	20.00	20.00	0
2022-02-11	20.00	20.00	20.00	20.00	0
2022-02-10	20.00	20.00	20.00	20.00	173
2022-02-09	20.00	20.00	20.00	20.00	25,535
2022-02-08	20.00	20.00	20.00	20.00	0
2022-02-07	20.00	20.00	20.00	20.00	1,607
2022-02-04	20.00	20.00	20.00	20.00	28,745
2022-02-03	20.00	20.00	20.00	20.00	9,607
2022-02-02	20.00	20.00	20.00	20.00	5,600
2022-02-01	20.00	20.00	20.00	20.00	0
2022-01-31	20.00	20.00	20.00	20.00	0
2022-01-28	20.00	20.00	20.00	20.00	0
2022-01-27	20.00	20.00	20.00	20.00	0
2022-01-26	20.00	20.00	20.00	20.00	748
2022-01-25	20.00	20.00	20.00	20.00	734
2022-01-24	20.00	20.00	20.00	20.00	0
2022-01-21	20.00	19.40	19.40	19.40	6,031
2022-01-20	20.00	20.00	20.00	20.00	1,118
2022-01-19	20.00	20.00	20.00	20.00	439
2022-01-18	20.00	20.00	20.00	20.00	23,096
2022-01-17	20.00	20.00	20.00	20.00	245
2022-01-14	20.00	20.00	20.00	20.00	15
2022-01-13	20.00	20.00	20.00	20.00	0
2022-01-12	20.00	20.00	20.00	20.00	0
2022-01-11	20.00	20.00	20.00	20.00	0
2022-01-10	19.50	20.00	19.50	20.00	28,548
2022-01-07	19.50	19.50	19.50	19.50	0
2022-01-06	19.50	19.50	19.50	19.50	0
2022-01-05	19.50	19.50	19.50	19.50	0
2022-01-04	19.50	19.50	19.50	19.50	544
2022-01-03	19.50	19.50	19.50	19.50	0
2021-12-31	19.50	19.50	19.50	19.50	0
2021-12-30	19.50	19.50	19.50	19.50	4,800
2021-12-29	19.50	19.50	19.50	19.50	5,426
2021-12-28	19.50	19.50	19.50	19.50	0
2021-12-27	19.50	19.50	19.50	19.50	0
2021-12-24	19.50	19.50	19.50	19.50	0
2021-12-23	19.50	19.50	19.50	19.50	0
2021-12-22	19.50	19.50	19.50	19.50	0
2021-12-21	19.50	19.50	19.50	19.50	2,440
2021-12-20	19.50	19.50	19.50	19.50	70,900
2021-12-17	19.50	19.50	19.50	19.50	8,675
2021-12-16	19.50	19.50	19.50	19.50	0
2021-12-15	19.50	19.50	19.50	19.50	0
2021-12-14	19.50	19.50	19.50	19.50	0
2021-12-13	19.50	19.50	19.50	19.50	1,161
2021-12-10	19.50	19.50	19.50	19.50	0
2021-12-09	19.50	19.50	19.50	19.50	0
2021-12-08	19.50	19.50	19.50	19.50	0
2021-12-07	19.50	19.50	19.50	19.50	591
2021-12-06	19.50	19.50	19.50	19.50	0
2021-12-03	19.50	19.50	19.50	19.50	0
2021-12-02	19.50	19.50	19.50	19.50	0
2021-12-01	19.50	19.50	19.50	19.50	0
2021-11-30	19.50	19.50	19.50	19.50	0
2021-11-29	19.50	19.50	19.50	19.50	1,374
2021-11-26	19.50	19.50	19.50	19.50	23
2021-11-25	19.50	19.50	19.50	19.50	1,155
2021-11-24	19.50	19.50	19.50	19.50	0
2021-11-23	19.50	19.50	19.50	19.50	0
2021-11-22	19.50	19.50	19.50	19.50	873
2021-11-19	19.50	19.50	19.50	19.50	183
2021-11-18	19.50	19.50	19.50	19.50	0
2021-11-17	19.50	19.50	19.50	19.50	0
2021-11-16	18.50	19.50	18.50	19.50	25,000
2021-11-15	18.50	18.50	18.50	18.50	0
2021-11-12	18.50	18.50	18.50	18.50	1,300
2021-11-11	18.50	18.50	18.50	18.50	0
2021-11-10	18.50	18.50	18.50	18.50	10,333
2021-11-09	18.50	18.50	18.50	18.50	0
2021-11-08	18.50	18.50	17.00	18.50	0
2021-11-05	18.00	18.50	17.50	18.50	100,000
2021-11-04	18.00	18.00	17.00	18.00	138
2021-11-03	18.00	18.00	18.00	18.00	0
2021-11-02	18.00	18.00	18.00	18.00	10,740
2021-11-01	18.00	18.00	18.00	18.00	0
2021-10-29	18.00	18.00	18.00	18.00	0
2021-10-28	18.00	18.00	17.50	18.00	59,400
2021-10-27	18.00	18.00	18.00	18.00	10,000
2021-10-26	18.00	18.00	18.00	18.00	0
2021-10-25	18.00	18.00	18.00	18.00	29,400
2021-10-22	18.00	18.00	18.00	18.00	20,833
2021-10-21	18.00	18.00	18.00	18.00	42,478
2021-10-20	18.50	18.50	18.00	18.00	66,500
2021-10-19	18.50	18.50	18.50	18.50	0
2021-10-18	18.50	19.00	17.00	18.50	0
2021-10-15	18.50	18.50	18.50	18.50	0
2021-10-14	19.00	19.00	18.50	18.50	8,200
2021-10-13	19.00	19.00	19.00	19.00	0
2021-10-12	19.00	19.00	19.00	19.00	0
2021-10-11	19.00	19.00	19.00	19.00	1,000
2021-10-08	19.00	19.00	19.00	19.00	2,439
2021-10-07	19.00	19.00	19.00	19.00	9,500
2021-10-06	19.00	19.00	17.00	19.00	0
2021-10-05	19.00	19.00	19.00	19.00	0
2021-10-04	19.00	19.00	19.00	19.00	0
2021-10-01	19.00	19.00	19.00	19.00	0
2021-09-30	19.00	19.00	19.00	19.00	0
2021-09-29	19.00	19.00	19.00	19.00	31,047
2021-09-28	19.00	19.00	19.00	19.00	0
2021-09-27	19.00	19.00	17.00	19.00	183
2021-09-24	19.00	19.00	19.00	19.00	3,811
2021-09-23	19.50	19.50	19.00	19.00	23,923
2021-09-22	19.50	19.50	19.50	19.50	0
2021-09-21	19.50	19.50	19.50	19.50	7,061
2021-09-20	19.50	19.50	19.50	19.50	4,822
2021-09-17	19.50	19.50	19.50	19.50	419
2021-09-16	19.50	19.50	19.50	19.50	4,738
2021-09-15	19.00	19.50	19.00	19.50	5,507
2021-09-14	19.00	19.00	19.00	19.00	0
2021-09-13	19.00	19.00	19.00	19.00	0
2021-09-10	19.00	19.00	19.00	19.00	77,607
2021-09-09	19.00	19.00	19.00	19.00	0
2021-09-08	19.00	19.00	19.00	19.00	0
2021-09-07	19.00	19.00	19.00	19.00	10,000
2021-09-06	19.00	19.00	19.00	19.00	2,900
2021-09-03	19.00	19.00	19.00	19.00	2,558
2021-09-02	19.00	19.00	19.00	19.00	0
2021-09-01	19.00	19.00	19.00	19.00	0
2021-08-31	19.00	19.00	19.00	19.00	0
2021-08-30	19.00	19.00	19.00	19.00	0
2021-08-27	19.00	19.00	19.00	19.00	0
2021-08-26	19.00	19.00	19.00	19.00	0
2021-08-25	19.00	19.00	19.00	19.00	0
2021-08-24	19.00	19.00	19.00	19.00	1,517
2021-08-23	19.00	19.00	19.00	19.00	336
2021-08-20	19.00	19.00	19.00	19.00	0
2021-08-19	19.00	19.00	19.00	19.00	0
2021-08-18	19.00	19.00	19.00	19.00	0
2021-08-17	19.00	19.00	19.00	19.00	2,534
2021-08-16	19.00	19.00	19.00	19.00	8,937
2021-08-13	19.00	19.00	19.00	19.00	386
2021-08-12	19.00	19.00	19.00	19.00	849
2021-08-11	19.00	19.00	19.00	19.00	2,900
2021-08-10	19.00	19.00	19.00	19.00	0
2021-08-09	19.00	19.00	19.00	19.00	1,675
2021-08-06	19.00	19.00	19.00	19.00	0
2021-08-05	19.00	19.00	19.00	19.00	4,188
2021-08-04	19.00	19.00	19.00	19.00	6,420
2021-08-03	20.00	20.00	19.00	19.00	62,057
2021-08-02	20.00	20.00	20.00	20.00	29,339
2021-07-30	20.50	20.50	20.00	20.00	396
2021-07-29	19.00	21.00	19.00	21.00	56,801
2021-07-28	19.00	19.00	19.00	19.00	80,068
2021-07-27	19.00	19.00	19.00	19.00	7,187
2021-07-26	19.00	19.00	19.00	19.00	7,249
2021-07-23	19.00	19.00	19.00	19.00	0
2021-07-22	19.00	19.00	19.00	19.00	1,500
2021-07-21	19.00	19.50	19.00	19.00	38,020
2021-07-20	19.00	19.00	19.00	19.00	0
2021-07-19	19.50	19.50	19.00	19.00	16,702
2021-07-16	19.50	19.50	19.50	19.50	0
2021-07-15	19.50	19.50	19.50	19.50	0
2021-07-14	19.50	19.50	19.50	19.50	4,721
2021-07-13	19.50	19.50	19.50	19.50	30,268
2021-07-12	19.50	19.50	19.50	19.50	0
2021-07-09	19.50	19.50	19.50	19.50	502
2021-07-08	19.50	19.50	19.50	19.50	4,884
2021-07-07	19.50	19.50	19.50	19.50	0
2021-07-06	19.50	19.50	18.00	19.50	77,861
2021-07-05	19.50	19.50	19.50	19.50	800
2021-07-02	19.50	19.50	19.50	19.50	2,241
2021-07-01	19.50	19.50	19.50	19.50	0
2021-06-30	19.50	19.50	19.50	19.50	0
2021-06-29	19.50	19.50	19.50	19.50	4,913
2021-06-28	19.50	19.50	19.50	19.50	0
2021-06-25	19.50	19.50	18.00	19.50	141,704
2021-06-24	19.50	19.50	19.50	19.50	2,178
2021-06-23	19.50	19.50	19.50	19.50	0
2021-06-22	19.50	19.50	19.50	19.50	4,501
2021-06-21	19.50	19.50	19.50	19.50	215
2021-06-18	19.50	19.50	19.50	19.50	12,500
2021-06-17	19.50	19.50	19.50	19.50	0
2021-06-16	19.50	19.50	19.50	19.50	0
2021-06-15	19.50	19.50	19.50	19.50	0
2021-06-14	19.50	19.50	19.50	19.50	6,698
2021-06-11	19.50	19.50	19.50	19.50	1,000
2021-06-10	19.50	19.50	19.50	19.50	0
2021-06-09	19.50	19.50	19.50	19.50	83,622
2021-06-08	19.50	19.50	19.50	19.50	4,660
2021-06-07	19.50	19.50	19.50	19.50	5,220
2021-06-04	19.00	19.50	19.00	19.50	26,076
2021-06-03	19.00	19.00	19.00	19.00	24,591
2021-06-02	19.00	19.00	19.00	19.00	3,953
2021-06-01	19.00	20.00	20.00	19.00	16,193
2021-05-28	19.00	19.00	19.00	19.00	7,214
2021-05-27	19.00	19.00	19.00	19.00	614
2021-05-26	19.00	19.00	19.00	19.00	4,600
2021-05-25	19.00	19.00	19.00	19.00	26,500
2021-05-24	19.00	19.00	19.00	19.00	212
2021-05-21	19.00	19.00	19.00	19.00	210
2021-05-20	19.00	19.00	19.00	19.00	689
2021-05-19	19.00	19.00	17.00	19.00	11,712
2021-05-18	19.00	19.00	19.00	19.00	0
2021-05-17	19.00	19.00	17.00	19.00	6,809
2021-05-14	19.00	19.00	19.00	19.00	406
2021-05-13	19.00	19.00	19.00	19.00	0
2021-05-12	19.00	19.00	19.00	19.00	20,000
2021-05-11	19.00	19.00	19.00	19.00	810
2021-05-10	19.00	19.00	19.00	19.00	10,920
2021-05-07	19.00	19.00	19.00	19.00	8,765
2021-05-06	19.00	19.00	19.00	19.00	2,347
2021-05-05	19.00	19.00	19.00	19.00	2,828
2021-05-04	19.50	19.50	19.00	19.00	17,161
2021-04-30	19.50	19.50	19.50	19.50	691
2021-04-29	20.00	20.00	19.50	19.50	10,797
2021-04-28	19.00	19.00	19.00	19.00	2,087
2021-04-27	19.00	19.00	19.00	19.00	14,994
2021-04-26	19.00	19.00	19.00	19.00	9,546
2021-04-23	19.00	19.00	19.00	19.00	1,374
2021-04-22	19.00	19.00	19.00	19.00	0
2021-04-21	19.00	19.00	19.00	19.00	37,557
2021-04-20	19.00	19.00	19.00	19.00	0
2021-04-19	19.00	19.00	19.00	19.00	14,750
2021-04-16	19.00	19.00	19.00	19.00	0
2021-04-15	19.00	19.00	19.00	19.00	870
2021-04-14	19.00	19.00	19.00	19.00	25,257
2021-04-13	19.00	19.00	19.00	19.00	9,091
2021-04-12	19.00	19.00	19.00	19.00	6,470
2021-04-09	19.00	19.00	17.00	19.00	1,364
2021-04-08	19.00	19.00	19.00	19.00	7,331
2021-04-07	19.00	19.00	19.00	19.00	18,901
2021-04-06	19.00	19.00	19.00	19.00	17,306
2021-04-01	19.00	19.00	19.00	19.00	6,962
2021-03-31	19.00	19.00	19.00	19.00	18,525
2021-03-30	19.00	19.00	19.00	19.00	2,491
2021-03-29	19.00	19.00	19.00	19.00	69,078
2021-03-26	19.00	19.00	19.00	19.00	32,430
2021-03-25	19.00	19.00	19.00	19.00	7,895
2021-03-24	19.00	19.00	19.00	19.00	1,669
2021-03-23	19.00	19.00	19.00	19.00	1,141
2021-03-22	19.00	19.00	19.00	19.00	0
2021-03-19	19.50	19.50	19.00	19.00	14,143
2021-03-18	19.50	19.50	19.50	19.50	1,285
2021-03-17	19.50	19.50	19.50	19.50	0
2021-03-16	20.00	20.00	20.00	19.50	41,258
2021-03-15	20.00	20.00	19.50	19.50	34,994
2021-03-12	20.00	20.00	20.00	20.00	14,889
2021-03-11	20.00	20.00	20.00	20.00	49,737
2021-03-10	20.00	20.00	20.00	20.00	69,145
2021-03-09	20.00	20.00	20.00	20.00	34,393
2021-03-08	20.00	20.00	20.00	20.00	53,456
2021-03-05	20.00	20.00	20.00	20.00	29,952
2021-03-04	20.00	20.00	20.00	20.00	14,694
2021-03-03	20.00	20.00	19.50	20.00	37,645
2021-03-02	19.00	20.50	19.00	20.50	124,839
2021-03-01	18.50	18.50	17.00	18.50	19,345
2021-02-26	18.50	18.50	18.50	18.50	41,670
2021-02-25	20.50	20.50	18.50	18.50	63,546
2021-02-24	21.00	21.00	20.50	20.50	17,876
2021-02-23	21.00	21.00	21.00	21.00	17,926
2021-02-22	21.00	21.00	21.00	21.00	85,730
2021-02-19	21.00	21.50	21.00	21.00	96,265
2021-02-18	22.00	22.00	21.00	21.00	87,556
2021-02-17	23.50	23.50	22.00	22.00	201,194
2021-02-16	23.50	23.50	23.50	23.50	135,590
2021-02-15	23.00	23.50	23.00	23.50	53,342
2021-02-12	21.50	23.00	21.50	23.00	162,073
2021-02-11	21.50	21.50	21.50	21.50	64,262
2021-02-10	21.50	21.50	21.50	21.50	13,409
2021-02-09	22.00	22.00	21.50	21.50	124,879
2021-02-08	21.50	22.00	21.50	22.00	94,277
2021-02-05	21.00	22.00	21.00	21.50	59,906
2021-02-04	21.00	21.00	21.00	21.00	3,416
2021-02-03	21.00	21.00	21.00	21.00	12,277
2021-02-02	21.00	21.00	20.00	21.00	6,200
2021-02-01	21.00	21.00	21.00	21.00	3,743
2021-01-29	20.00	21.00	20.00	21.00	19,159
2021-01-28	20.00	20.00	20.00	20.00	9,352
2021-01-27	20.00	20.00	20.00	20.00	30,372
2021-01-26	20.00	20.00	20.00	20.00	284
2021-01-25	20.00	20.00	20.00	20.00	6,000
2021-01-22	20.00	20.00	20.00	20.00	544
2021-01-21	19.50	20.00	19.50	20.00	4,749
2021-01-20	19.50	19.50	19.50	19.50	372
2021-01-19	19.50	19.50	19.50	19.50	11,899
2021-01-18	19.50	19.50	19.50	19.50	1,703
2021-01-15	19.50	19.50	19.50	19.50	5,583
2021-01-14	19.50	19.50	19.50	19.50	1,199
2021-01-13	19.00	19.50	19.00	19.50	9,549
2021-01-12	19.00	19.00	19.00	19.00	6,838
2021-01-11	19.00	19.00	19.00	19.00	22,437
2021-01-08	19.00	19.00	19.00	19.00	40,622
2021-01-07	18.50	19.00	18.50	19.00	89,423
2021-01-06	18.50	18.50	18.50	18.50	9,982
2021-01-05	18.50	18.50	18.50	18.50	25,162
2021-01-04	18.50	18.50	18.50	18.50	12,531
2020-12-31	18.50	18.50	18.50	18.50	0
2020-12-30	18.50	18.50	18.50	18.50	0
2020-12-29	18.50	18.50	18.50	18.50	40,646
2020-12-24	18.50	18.50	18.50	18.50	0
2020-12-23	18.50	18.50	18.50	18.50	3,422
2020-12-22	18.50	18.50	18.50	18.50	0
2020-12-21	18.50	18.50	18.50	18.50	757
2020-12-18	18.50	18.50	18.50	18.50	0
2020-12-17	18.50	18.50	18.50	18.50	136
2020-12-16	18.50	18.50	18.50	18.50	0
2020-12-15	18.50	18.50	18.50	18.50	0
2020-12-14	18.50	18.50	18.50	18.50	0
2020-12-11	18.50	18.50	18.50	18.50	0
2020-12-10	18.50	18.50	18.50	18.50	0
2020-12-09	18.50	18.50	18.50	18.50	0
2020-12-08	18.50	18.50	18.50	18.50	0
2020-12-07	18.50	18.50	18.50	18.50	0
2020-12-04	18.50	18.50	18.50	18.50	0
2020-12-03	18.50	18.50	18.50	18.50	0
2020-12-02	18.50	18.50	18.50	18.50	7,850
2020-12-01	18.50	18.50	18.50	18.50	0
2020-11-30	18.50	18.50	18.50	18.50	0
2020-11-27	18.50	18.50	18.50	18.50	0
2020-11-26	18.50	18.50	18.50	18.50	0
2020-11-25	18.50	18.50	18.50	18.50	0
2020-11-24	18.50	18.50	18.50	18.50	0
2020-11-23	18.50	18.50	18.50	18.50	0
2020-11-20	18.50	18.50	18.50	18.50	3,636
2020-11-19	18.50	18.50	18.50	18.50	0
2020-11-18	18.50	18.50	18.50	18.50	0
2020-11-17	18.50	18.50	18.50	18.50	0
2020-11-16	18.50	18.50	18.50	18.50	352
2020-11-13	18.50	18.50	17.00	18.50	0
2020-11-12	18.50	18.50	18.50	18.50	0
2020-11-11	18.50	18.50	18.50	18.50	188
2020-11-10	18.50	18.50	18.50	18.50	0
2020-11-09	18.50	18.50	18.50	18.50	0
2020-11-06	18.50	18.50	18.50	18.50	10,554
2020-11-05	17.25	18.50	17.25	18.50	107,594
2020-11-04	17.50	17.50	17.25	17.25	0
2020-11-03	17.50	17.50	17.50	17.50	0
2020-11-02	17.50	17.50	17.50	17.50	0
2020-10-30	17.50	17.50	17.50	17.50	0
2020-10-29	18.50	18.50	17.50	17.50	0
2020-10-28	18.50	18.50	18.50	18.50	0
2020-10-27	18.50	18.50	18.50	18.50	0
2020-10-26	18.50	18.50	18.50	18.50	0
2020-10-23	18.50	18.50	18.50	18.50	0
2020-10-22	18.50	18.50	18.50	18.50	0
2020-10-21	18.50	18.50	18.50	18.50	0
2020-10-20	18.50	18.50	18.50	18.50	0
2020-10-16	18.50	18.50	18.50	18.50	0
2020-10-15	18.50	18.50	17.00	18.50	0
2020-10-14	18.50	18.50	18.50	18.50	0
2020-10-13	18.50	18.50	18.50	18.50	0
2020-10-12	18.50	18.50	18.50	18.50	0
2020-10-09	18.50	18.50	18.50	18.50	0
2020-10-08	18.50	18.50	18.50	18.50	0
2020-10-07	18.50	18.50	18.50	18.50	0
2020-10-06	18.50	18.50	18.50	18.50	0
2020-10-05	18.50	18.50	18.50	18.50	0
2020-10-02	18.50	18.50	18.50	18.50	0
2020-10-01	18.50	18.50	18.50	18.50	0
2020-09-30	18.50	18.50	18.50	18.50	0
2020-09-29	18.50	18.50	18.50	18.50	274,653
2020-09-28	18.50	18.50	18.50	18.50	0
2020-09-25	18.50	18.50	18.50	18.50	0
2020-09-24	18.50	18.50	18.50	18.50	0
2020-09-23	18.50	18.50	18.50	18.50	0
2020-09-22	18.50	18.50	18.50	18.50	75,000
2020-09-21	18.50	18.50	18.50	18.50	0
2020-09-18	18.50	18.50	18.50	18.50	0
2020-09-17	18.50	18.50	18.50	18.50	0
2020-09-16	18.50	18.50	18.50	18.50	250
2020-09-15	18.50	18.50	18.50	18.50	0
2020-09-14	18.50	18.50	18.50	18.50	0
2020-09-11	18.50	18.50	18.50	18.50	240
2020-09-10	18.50	18.50	18.50	18.50	0
2020-09-09	18.50	18.50	18.50	18.50	0
2020-09-08	18.50	18.50	18.50	18.50	0
2020-09-07	18.50	18.50	18.50	18.50	0
2020-09-04	18.50	18.50	18.50	18.50	0
2020-09-03	18.50	18.50	18.50	18.50	16
2020-09-02	18.50	18.50	18.50	18.50	0
2020-09-01	18.50	18.50	18.50	18.50	0
2020-08-28	18.50	18.50	18.50	18.50	2,533
2020-08-27	18.50	18.50	18.50	18.50	240
2020-08-26	18.50	18.50	18.50	18.50	0
2020-08-25	18.50	18.50	18.50	18.50	0
2020-08-24	18.50	18.50	18.50	18.50	0
2020-08-21	18.50	18.50	18.50	18.50	0
2020-08-20	18.50	18.50	18.50	18.50	0
2020-08-19	18.50	18.50	18.50	18.50	0
2020-08-18	18.50	18.50	18.50	18.50	0
2020-08-17	18.50	18.50	18.50	18.50	0
2020-08-14	18.50	18.50	18.50	18.50	0
2020-08-13	18.50	18.50	18.50	18.50	0
2020-08-12	18.50	18.50	18.50	18.50	73
2020-08-11	18.50	18.50	18.50	18.50	0
2020-08-10	18.50	18.50	18.50	18.50	0
2020-08-07	18.50	18.50	18.50	18.50	0
2020-08-06	18.50	18.50	18.50	18.50	0
2020-08-05	18.50	19.00	18.50	18.50	44,170
2020-08-04	18.50	18.50	18.50	18.50	2,446
2020-08-03	18.50	18.50	18.50	18.50	0
2020-07-31	17.50	18.50	17.50	18.50	30,263
2020-07-30	19.00	19.00	18.50	19.00	6,534
2020-07-29	19.00	19.00	19.00	19.00	12,000
2020-07-28	19.00	19.00	19.00	19.00	201
2020-07-27	18.50	19.00	18.50	19.00	10,407
2020-07-24	18.50	18.50	18.50	18.50	0
2020-07-23	18.50	18.50	18.50	18.50	0
2020-07-22	18.50	18.50	18.50	18.50	0
2020-07-21	18.50	18.50	18.50	18.50	0
2020-07-20	19.00	19.00	18.00	19.00	14,000
2020-07-17	19.00	19.00	19.00	19.00	0
2020-07-16	19.00	19.00	19.00	19.00	1,500
2020-07-15	19.00	19.00	19.00	19.00	0
2020-07-14	19.00	19.00	19.00	19.00	0
2020-07-13	18.50	19.00	18.50	19.00	9,942
2020-07-10	18.50	18.50	18.50	18.50	0
2020-07-09	18.50	18.50	18.50	18.50	0
2020-07-08	18.50	18.50	18.50	18.50	0
2020-07-07	18.50	18.50	18.50	18.50	0
2020-07-06	18.50	18.50	18.50	18.50	0
2020-07-03	18.50	18.50	18.50	18.50	0
2020-07-02	18.50	18.50	18.50	18.50	0
2020-07-01	18.50	18.50	18.50	18.50	0
2020-06-30	18.50	18.50	18.50	18.50	0
2020-06-29	18.50	18.50	18.50	18.50	0
2020-06-26	18.50	18.50	18.50	18.50	0
2020-06-25	18.50	18.50	18.50	18.50	0
2020-06-24	18.50	18.50	18.50	18.50	0
2020-06-23	18.50	18.50	18.50	18.50	0
2020-06-22	18.50	18.50	18.50	18.50	376
2020-06-19	18.50	18.50	18.50	18.50	0
2020-06-18	18.50	18.50	18.50	18.50	0
2020-06-17	18.50	18.50	18.50	18.50	0
2020-06-16	18.50	18.50	18.50	18.50	187
2020-06-15	18.50	18.50	18.50	18.50	663
2020-06-12	18.50	18.50	18.50	18.50	0
2020-06-11	18.50	18.50	18.50	18.50	0
2020-06-10	18.50	18.50	18.50	18.50	0
2020-06-09	18.50	18.50	18.50	18.50	10,500
2020-06-08	18.50	18.50	18.50	18.50	2,000
2020-06-05	18.50	18.50	18.50	18.50	0
2020-06-04	18.50	18.50	18.50	18.50	18
2020-06-03	18.50	18.50	18.50	18.50	0
2020-06-02	18.50	18.50	18.50	18.50	865
2020-06-01	18.50	18.50	18.50	18.50	0
2020-05-29	18.50	18.50	18.50	18.50	0
2020-05-28	18.50	18.50	18.50	18.50	0
2020-05-27	18.50	18.50	18.50	18.50	0
2020-05-26	18.50	18.50	18.50	18.50	0
2020-05-22	18.50	18.50	18.50	18.50	0
2020-05-21	18.50	18.50	18.50	18.50	0
2020-05-20	18.50	18.50	18.50	18.50	0
2020-05-19	18.50	18.50	18.50	18.50	0
2020-05-18	18.50	18.50	18.50	18.50	0
2020-05-15	18.50	18.50	18.50	18.50	0
2020-05-14	18.50	18.50	18.50	18.50	0
2020-05-13	18.50	18.50	18.50	18.50	0
2020-05-12	18.50	18.50	18.50	18.50	0
2020-05-11	18.50	18.50	18.50	18.50	0
2020-05-07	18.50	18.50	18.50	18.50	0
2020-05-06	18.50	18.50	18.50	18.50	0
2020-05-05	18.50	18.50	18.50	18.50	0
2020-05-04	18.50	18.50	18.50	18.50	0
2020-05-01	18.50	18.50	18.50	18.50	0
2020-04-30	18.50	18.50	18.50	18.50	4
2020-04-29	18.50	18.50	18.50	18.50	0
2020-04-28	18.50	18.50	18.50	18.50	0
2020-04-27	18.50	18.50	18.50	18.50	0
2020-04-24	18.50	18.50	18.50	18.50	8,000
2020-04-23	18.50	18.50	18.50	18.50	0
2020-04-22	18.50	18.50	18.50	18.50	0
2020-04-21	18.50	18.50	18.50	18.50	1
2020-04-20	17.50	18.50	17.50	18.50	0
2020-04-17	17.50	17.50	17.50	17.50	0
2020-04-16	17.50	17.50	17.50	17.50	0
2020-04-15	17.50	17.50	17.50	17.50	0
2020-04-14	17.50	17.50	17.50	17.50	0
2020-04-09	17.50	17.50	17.50	17.50	1,388
2020-04-08	17.50	17.50	17.50	17.50	1,830
2020-04-07	17.50	17.50	17.50	17.00	0
2020-04-06	16.50	17.00	16.50	16.50	45
2020-04-03	16.50	16.50	16.50	16.50	0
2020-04-03	16.50	16.50	16.50	16.50	0
2020-04-02	16.50	16.50	16.50	16.50	0
2020-04-02	16.50	16.50	16.50	16.50	0
2020-04-01	15.50	16.50	16.50	16.50	0
2020-04-01	15.50	16.50	15.50	15.50	0
2020-03-31	16.00	16.00	16.00	16.00	0
2020-03-30	16.00	16.00	16.00	16.00	88
2020-03-27	15.00	15.00	15.00	15.00	31,688
2020-03-26	15.00	15.00	15.00	15.00	0
2020-03-25	15.00	15.00	15.00	15.00	1,000
2020-03-24	15.00	15.00	15.00	15.00	0
2020-03-23	16.50	16.50	15.00	16.50	10,756
2020-03-20	17.50	17.50	17.50	17.50	0
2020-03-19	20.50	20.50	17.50	20.50	15,000
2020-03-18	20.50	20.50	20.50	20.50	0
2020-03-17	21.00	21.05	19.50	21.50	0
2020-03-16	22.00	22.00	21.50	22.00	6,768
2020-03-13	22.50	22.50	22.50	22.50	89,000
2020-03-12	22.50	22.50	22.50	22.50	0
2020-03-11	22.50	22.50	22.50	22.50	0
2020-03-10	22.50	22.50	22.50	22.50	46,286
2020-03-09	24.00	24.00	21.00	24.50	31,782
2020-03-06	24.50	24.50	24.50	24.50	0
2020-03-05	24.50	24.50	24.50	24.50	0
2020-03-04	24.50	24.50	24.50	24.50	32
2020-03-03	24.50	24.50	24.50	24.50	0
2020-03-02	24.50	24.50	24.50	24.50	3,703
2020-02-28	24.50	24.50	24.50	24.50	0
2020-02-27	24.50	24.50	24.50	24.50	854
2020-02-26	24.50	24.50	24.50	24.50	50
2020-02-25	24.50	24.50	24.50	24.50	0
2020-02-24	24.50	24.50	24.50	24.50	0
2020-02-21	24.50	24.50	24.50	24.50	0
2020-02-20	24.50	24.50	24.50	24.50	0
2020-02-19	24.50	24.50	24.50	24.50	18,877
2020-02-18	24.50	24.50	24.50	24.50	0
2020-02-17	24.50	24.50	24.50	24.50	0
2020-02-14	24.50	24.50	24.50	24.50	20,000
2020-02-13	24.50	24.50	24.50	24.50	0
2020-02-12	24.50	24.50	24.50	24.50	2,442
2020-02-11	24.50	24.50	24.50	24.50	500
2020-02-10	24.50	24.50	24.50	24.50	196
2020-02-07	24.50	24.50	24.50	24.50	5,459
2020-02-06	24.50	24.50	24.50	24.50	0
2020-02-05	24.50	24.50	24.50	24.50	0
2020-02-04	24.50	24.50	24.50	24.50	800
2020-02-03	24.50	24.50	24.50	24.50	10,000
2020-01-31	24.50	24.50	24.50	24.50	11,952
2020-01-30	25.00	24.50	24.00	24.50	39,127
2020-01-29	25.00	25.00	25.00	25.00	0
2020-01-28	25.00	25.00	25.00	25.00	0
2020-01-27	25.00	25.00	25.00	25.00	0
2020-01-24	24.50	25.00	24.50	25.00	12,861
2020-01-23	24.50	24.50	24.50	24.50	0
2020-01-22	24.50	24.50	24.50	24.50	0
2020-01-21	24.50	24.50	24.50	24.50	0
2020-01-20	24.50	24.50	24.50	24.50	0
2020-01-17	24.50	24.50	24.50	24.50	0
2020-01-16	24.50	24.50	24.50	24.50	0
2020-01-15	24.50	24.50	24.50	24.50	2,295
2020-01-14	24.50	24.50	24.50	24.50	0
2020-01-13	24.50	24.50	24.50	24.50	6,000
2020-01-10	24.50	24.50	24.50	24.50	0
2020-01-09	24.50	24.50	24.50	24.50	0
2020-01-08	24.50	24.50	24.50	24.50	0
2020-01-07	24.50	24.50	24.50	24.50	0
2020-01-06	24.50	24.50	24.00	24.50	24,033
2020-01-03	24.50	24.50	24.50	24.50	5,000
2020-01-02	24.50	24.50	24.50	24.50	1,720
2019-12-31	24.50	24.50	24.50	24.50	0
2019-12-30	24.50	24.50	24.50	24.50	5,300
2019-12-27	24.50	24.50	24.50	24.50	0
2019-12-24	24.50	24.50	24.50	24.50	0
2019-12-23	24.50	26.40	26.40	24.50	1,301
2019-12-20	24.50	24.50	24.50	24.50	0
2019-12-19	24.50	24.50	24.50	24.50	0
2019-12-18	24.50	24.50	24.50	24.50	0
2019-12-17	24.50	24.50	24.50	24.50	0
2019-12-16	24.50	24.50	24.50	24.50	0
2019-12-13	24.50	24.50	24.50	24.50	5,490
2019-12-12	24.50	24.50	24.50	24.50	0
2019-12-11	24.50	24.50	24.50	24.50	0
2019-12-10	24.50	24.50	24.50	24.50	1,500
2019-12-09	25.00	25.00	24.50	24.50	5,000
2019-12-06	25.00	25.00	25.00	25.00	0
2019-12-05	25.00	25.00	25.00	25.00	2,958
2019-12-04	25.00	25.00	25.00	25.00	0
2019-12-03	25.00	25.00	25.00	25.00	1,844
2019-12-02	25.00	25.00	25.00	25.00	5,000
2019-11-29	25.00	25.00	25.00	25.00	0
2019-11-28	25.00	25.00	25.00	25.00	50
2019-11-27	25.00	26.00	26.00	25.00	2,099
2019-11-26	25.00	25.00	25.00	25.00	0
2019-11-25	25.00	25.00	25.00	25.00	494
2019-11-22	25.00	25.00	25.00	25.00	0
2019-11-21	25.00	25.00	25.00	25.00	1,500
2019-11-20	25.00	25.00	25.00	25.00	0
2019-11-19	25.00	25.00	25.00	25.00	0
2019-11-18	25.00	25.00	25.00	25.00	1,844
2019-11-15	24.20	25.00	24.20	25.00	27,295
2019-11-14	24.20	24.20	24.20	24.20	10,000
2019-11-13	24.20	24.20	24.20	24.20	0
2019-11-12	24.20	24.20	24.20	24.20	427
2019-11-11	24.20	24.20	24.20	24.20	0
2019-11-08	24.20	24.20	24.20	24.20	0
2019-11-07	24.20	24.20	24.20	24.20	0
2019-11-06	23.50	24.20	23.60	24.20	14,120
2019-11-05	23.50	23.50	22.00	23.50	0
2019-11-04	23.50	23.50	23.50	23.50	5,033
2019-11-01	23.50	23.50	23.50	23.50	0
2019-10-31	23.50	23.50	23.50	23.50	0
2019-10-30	23.50	23.50	23.50	23.50	0
2019-10-29	23.50	23.50	23.50	23.50	0
2019-10-28	23.50	23.50	23.50	23.50	0
2019-10-25	23.50	23.50	23.50	23.50	0
2019-10-24	23.50	23.50	23.50	23.50	0
2019-10-23	23.50	23.50	23.50	23.50	0
2019-10-22	23.50	23.50	23.50	23.50	0
2019-10-21	23.50	23.50	23.50	23.50	0
2019-10-18	23.50	23.50	23.50	23.50	0
2019-10-17	23.50	23.50	23.50	23.50	0
2019-10-16	23.50	23.50	23.50	23.50	3,984
2019-10-15	23.50	23.50	23.50	23.50	0
2019-10-14	23.50	23.50	23.50	23.50	0
2019-10-11	23.50	23.50	23.50	23.50	0
2019-10-10	22.70	23.50	22.70	23.50	13,000
2019-10-09	22.70	22.70	22.70	22.70	0
2019-10-08	22.70	22.70	22.70	22.70	0
2019-10-07	22.70	22.70	22.70	22.70	0
2019-10-04	22.70	22.70	22.70	22.70	13
2019-10-03	22.70	22.70	22.70	22.70	0
2019-10-02	22.70	22.70	22.70	22.70	0
2019-10-01	22.70	22.70	22.70	22.70	0
2019-09-30	22.70	22.00	22.00	22.70	500
2019-09-27	22.70	22.70	22.70	22.70	0
2019-09-26	22.70	22.70	22.70	22.70	10,000
2019-09-25	22.70	22.70	22.70	22.70	0
2019-09-24	22.70	22.70	22.70	22.70	0
2019-09-23	22.70	22.70	22.70	22.70	0
2019-09-20	22.70	22.70	22.70	22.70	0
2019-09-19	22.70	22.70	22.70	22.70	0
2019-09-18	22.70	22.70	22.70	22.70	0
2019-09-17	22.70	22.70	22.70	22.70	30,456
2019-09-16	22.70	22.70	22.70	22.70	6,803
2019-09-13	22.70	22.70	22.70	22.70	10,000
2019-09-12	22.70	22.70	22.70	22.70	0
2019-09-11	22.70	22.70	22.70	22.70	0
2019-09-10	22.70	22.70	22.70	22.70	0
2019-09-09	22.50	22.70	21.40	22.70	269
2019-09-06	22.70	22.70	22.70	22.70	0
2019-09-05	22.70	22.70	22.70	22.70	0
2019-09-04	22.70	22.70	22.70	22.70	10,282
2019-09-03	22.70	22.70	22.70	22.70	0
2019-09-02	22.70	22.70	22.70	22.70	0
2019-08-30	22.50	22.70	22.50	22.50	4,339
2019-08-29	22.50	22.50	22.50	22.50	0
2019-08-28	22.50	22.50	21.00	22.50	5,000
2019-08-27	22.50	22.50	22.50	22.50	4,344
2019-08-23	22.50	22.50	22.50	22.50	0
2019-08-22	22.50	22.50	22.50	22.50	1,196
2019-08-21	22.50	22.50	22.50	22.50	0
2019-08-20	22.50	22.50	22.50	22.50	0
2019-08-19	22.50	22.50	22.50	22.50	0
2019-08-16	22.50	22.50	22.50	22.50	0
2019-08-15	22.50	22.50	22.50	22.50	129,339
2019-08-14	22.50	22.50	21.00	22.50	125,000
2019-08-13	22.50	22.50	22.50	22.50	8,000
2019-08-12	22.50	22.50	22.50	22.50	0
2019-08-09	22.50	22.50	22.50	22.50	148,510
2019-08-08	22.50	22.50	22.50	22.50	0
2019-08-07	22.50	22.50	22.50	22.50	6,557
2019-08-06	22.00	22.50	22.00	22.50	13,113
2019-08-05	21.50	22.00	21.50	22.00	298,644
2019-08-02	21.50	21.50	21.50	21.50	730,000
2019-08-01	21.00	21.50	21.00	21.50	30,000
2019-07-31	21.00	21.50	21.00	21.00	132,000
2019-07-30	21.00	21.00	21.00	21.00	2,918
2019-07-29	21.00	21.00	21.00	21.00	0
2019-07-26	21.00	21.00	21.00	21.00	0
2019-07-25	21.20	21.20	21.20	21.20	0
2019-07-24	20.75	21.20	20.75	21.20	50,000
2019-07-23	20.75	21.00	20.75	20.75	82,500
2019-07-22	20.75	20.75	20.75	20.75	0
2019-07-19	20.75	20.75	20.75	20.75	0
2019-07-18	20.75	20.75	20.75	20.75	0
2019-07-17	21.50	21.50	21.20	21.20	37,500
2019-07-16	21.50	21.50	21.50	21.50	0
2019-07-15	21.50	21.50	21.50	21.50	0
2019-07-12	21.50	21.50	21.50	21.50	0
2019-07-11	21.50	21.50	21.50	21.50	0
2019-07-10	21.50	21.50	21.50	21.50	0
2019-07-09	22.00	22.00	21.50	21.50	4,514
2019-07-08	21.50	22.00	21.50	22.00	0
2019-07-05	21.50	21.50	21.50	21.50	0
2019-07-04	21.50	21.50	21.50	21.50	0
2019-07-03	21.50	21.50	21.50	21.50	0
2019-07-02	21.50	21.50	21.50	21.50	0
2019-07-01	21.50	21.50	21.50	21.50	0
2019-06-28	21.50	21.50	21.50	21.50	0
2019-06-27	21.50	21.50	21.50	21.50	111
2019-06-26	21.50	21.50	21.50	21.50	0
2019-06-25	21.50	21.50	21.50	21.50	321
2019-06-24	21.50	21.50	21.50	21.50	0
2019-06-21	21.50	21.50	21.50	21.50	86
2019-06-20	21.50	21.50	21.50	21.50	0
2019-06-19	21.50	21.50	21.50	21.50	0
2019-06-18	21.50	21.50	21.50	21.50	0
2019-06-17	21.50	21.50	21.50	21.50	1,286
2019-06-14	21.50	21.50	21.50	21.50	0
2019-06-13	21.50	21.50	21.50	21.50	1,000
2019-06-12	21.50	21.50	21.50	21.50	0
2019-06-11	21.50	21.50	21.50	21.50	0
2019-06-10	21.50	21.50	21.50	21.50	70
2019-06-07	21.50	21.50	21.50	21.50	15,968
2019-06-06	21.50	21.50	20.00	21.50	0
2019-06-05	21.50	21.50	21.50	21.50	0
2019-06-04	21.50	21.50	21.50	21.50	0
2019-06-03	21.50	21.50	21.50	21.50	0
2019-05-31	21.50	21.50	21.50	21.50	10,000
2019-05-30	21.50	21.50	21.50	21.50	2,000
2019-05-29	21.50	21.50	21.50	21.50	1,250
2019-05-28	21.50	21.50	21.50	21.50	0
2019-05-24	21.50	21.50	21.50	21.50	0
2019-05-23	21.50	21.50	21.50	21.50	0
2019-05-22	21.50	21.50	21.50	21.50	10,931
2019-05-21	22.00	22.00	22.00	22.00	0
2019-05-20	22.50	22.50	22.00	22.00	36,996
2019-05-17	22.50	22.50	22.50	22.50	0
2019-05-16	22.50	22.50	22.50	22.50	0
2019-05-15	22.50	22.50	22.50	22.50	1,720
2019-05-14	22.50	22.50	22.50	22.50	400
2019-05-13	22.50	22.50	22.50	22.50	1,000
2019-05-10	22.50	22.50	22.50	22.50	0
2019-05-09	22.50	22.50	21.00	22.50	404
2019-05-08	22.50	22.50	22.50	22.50	0
2019-05-07	22.50	22.50	22.50	22.50	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302