Assetco Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	33.00	33.00	33.00	33.00	48,479
2024-04-29	33.00	34.60	33.00	33.00	144,722
2024-04-26	33.00	33.00	33.00	33.00	112,566
2024-04-25	33.00	33.00	33.00	33.00	94,535
2024-04-24	33.00	33.00	33.00	33.00	30,204
2024-04-23	33.00	33.00	33.00	33.00	60,118
2024-04-22	33.00	33.00	33.00	33.00	83,705
2024-04-19	33.00	33.00	33.00	33.00	62,253
2024-04-18	33.00	33.00	33.00	33.00	4,233
2024-04-17	33.00	33.40	33.00	33.00	59,846
2024-04-16	33.50	33.50	33.00	33.00	39,672
2024-04-15	33.50	33.50	33.50	33.50	23,817
2024-04-12	33.50	33.50	33.50	33.50	32,946
2024-04-11	33.50	33.50	33.50	33.50	11,892
2024-04-10	33.50	33.50	33.50	33.50	102,120
2024-04-09	32.50	33.50	32.50	33.50	131,983
2024-04-08	32.50	33.00	33.00	33.00	137,698
2024-04-05	32.50	32.50	32.50	32.50	299,781
2024-04-04	32.50	32.50	31.40	32.50	110,177
2024-04-03	32.50	32.50	32.50	32.50	194,739
2024-04-02	32.50	32.50	32.50	32.50	47,021
2024-04-01	32.50	32.50	32.50	32.50	0
2024-03-29	32.50	32.50	32.50	32.50	0
2024-03-28	32.50	32.50	32.50	32.50	247,519
2024-03-27	33.00	33.00	32.50	32.50	288,231
2024-03-26	31.00	34.00	31.00	31.00	215,038
2024-03-25	34.00	34.00	34.00	34.00	54,797
2024-03-22	34.00	34.00	34.00	34.00	124,652
2024-03-21	34.00	34.00	34.00	34.00	38,265
2024-03-20	34.75	34.75	34.00	34.00	221,148
2024-03-19	34.75	34.75	34.75	34.75	270,719
2024-03-18	35.50	34.75	33.10	34.75	1,129,453
2024-03-15	38.00	38.00	36.50	36.50	144,786
2024-03-14	38.00	38.00	36.30	38.00	49,867
2024-03-13	38.00	38.00	38.00	38.00	48,033
2024-03-12	38.00	38.00	38.00	38.00	142,986
2024-03-11	38.00	38.00	38.00	38.00	127,886
2024-03-08	38.00	38.00	38.00	38.00	50,000
2024-03-07	38.00	38.00	38.00	38.00	19,011
2024-03-06	38.00	38.00	38.00	38.00	30,951
2024-03-05	38.00	37.00	37.00	37.00	70,233
2024-03-04	38.00	39.00	39.00	39.00	29,515
2024-03-01	38.00	38.00	38.00	38.00	15,737
2024-02-29	38.00	37.00	37.00	37.00	26,915
2024-02-28	37.50	38.00	37.50	38.00	461,593
2024-02-27	37.50	37.50	37.50	37.50	80,932
2024-02-26	36.00	38.00	36.00	37.50	130,920
2024-02-23	36.00	36.00	36.00	36.00	231,384
2024-02-22	36.00	36.00	36.00	36.00	108,759
2024-02-21	35.60	36.00	35.60	36.00	95,994
2024-02-20	38.00	38.00	36.00	36.00	111,057
2024-02-19	38.00	38.00	38.00	38.00	8,625
2024-02-16	38.00	38.00	38.00	38.00	87,525
2024-02-15	38.00	38.00	38.00	38.00	38,980
2024-02-14	38.00	38.00	38.00	38.00	70,896
2024-02-13	38.50	38.50	38.00	38.00	39,673
2024-02-12	39.50	38.00	38.00	38.00	187,880
2024-02-09	39.50	39.50	39.50	39.50	71,867
2024-02-08	41.00	41.00	39.50	39.50	122,260
2024-02-07	42.00	41.00	40.00	41.00	132,126
2024-02-06	42.00	42.00	42.00	42.00	161,499
2024-02-05	42.50	42.50	42.00	42.00	291,514
2024-02-02	41.50	44.00	41.50	42.50	503,987
2024-02-01	42.00	42.00	41.50	41.50	5,131,016
2024-01-31	43.50	43.50	42.00	42.00	495,533
2024-01-30	43.50	43.50	43.50	43.50	60,309
2024-01-29	43.50	43.50	43.50	43.50	148,709
2024-01-26	43.50	43.20	43.20	43.20	609,285
2024-01-25	43.50	43.50	43.50	43.50	10,488
2024-01-24	42.00	43.50	42.00	43.50	47,476
2024-01-23	43.50	43.50	43.50	43.50	50,227
2024-01-22	43.50	43.50	43.50	43.50	298,118
2024-01-19	43.50	43.50	43.50	43.50	77,411
2024-01-18	43.50	45.00	45.00	45.00	14,463
2024-01-17	43.50	43.50	42.00	43.50	59,401
2024-01-16	43.50	43.50	43.50	43.50	8,792
2024-01-15	43.50	43.50	43.50	43.50	28,379
2024-01-12	43.50	43.50	43.00	43.50	71,367
2024-01-11	43.50	43.50	43.50	43.50	197,501
2024-01-10	44.50	43.50	42.50	43.50	492,500
2024-01-09	45.50	45.50	44.10	44.50	159,878
2024-01-08	46.50	46.50	45.50	45.50	204,452
2024-01-05	46.50	46.50	46.50	46.50	155,243
2024-01-04	46.50	45.00	45.00	46.50	111,752
2024-01-03	47.00	49.00	46.50	46.50	134,875
2024-01-02	47.00	46.00	46.00	47.00	35,071
2024-01-01	47.00	47.00	47.00	47.00	0
2023-12-29	47.00	47.00	47.00	47.00	97,993
2023-12-28	47.00	47.50	47.50	47.00	49,987
2023-12-27	47.50	47.50	47.00	47.00	83,422
2023-12-26	47.50	47.50	47.50	47.50	0
2023-12-25	47.50	47.50	47.50	47.50	0
2023-12-22	47.50	48.00	47.50	47.50	90,037
2023-12-21	48.00	48.50	47.50	48.50	70,228
2023-12-20	48.00	48.10	48.00	48.00	609,659
2023-12-19	48.50	48.50	48.00	48.50	274,465
2023-12-18	48.00	48.00	48.00	48.00	177,560
2023-12-15	48.00	48.50	46.20	48.50	348,392
2023-12-14	48.00	48.00	48.00	48.00	213,904
2023-12-13	48.00	48.00	48.00	48.00	73,299
2023-12-12	48.00	48.00	48.00	48.00	77,098
2023-12-11	48.50	48.50	48.00	48.00	66,462
2023-12-08	47.90	48.50	47.90	48.50	108,589
2023-12-07	48.50	48.50	48.50	48.50	8,886
2023-12-06	48.50	48.50	48.50	48.50	127,444
2023-12-05	48.00	48.50	48.00	48.50	157,980
2023-12-04	46.50	48.00	46.50	48.00	83,425
2023-12-01	46.50	47.00	45.20	47.00	284,635
2023-11-30	42.50	46.60	45.50	46.50	1,213,360
2023-11-29	42.50	43.00	42.50	42.50	8,839
2023-11-28	42.50	42.50	42.50	42.50	1,636
2023-11-27	42.50	42.50	42.50	42.50	66,536
2023-11-24	42.50	44.90	44.90	42.50	10,812
2023-11-23	42.50	42.50	42.50	42.50	24,569
2023-11-22	43.50	46.00	46.00	42.50	36,086
2023-11-21	43.50	43.50	43.50	43.50	32,309
2023-11-20	42.00	43.50	42.00	43.50	118,625
2023-11-17	39.50	42.00	42.00	42.00	2,942,132
2023-11-16	39.50	40.00	40.00	40.00	71,994
2023-11-15	39.50	39.50	39.50	39.50	357,377
2023-11-14	39.00	40.00	40.00	40.00	137,659
2023-11-13	39.00	39.00	39.00	39.00	17,847
2023-11-10	39.00	39.00	39.00	39.00	5,751
2023-11-09	39.50	39.50	39.50	39.50	175,660
2023-11-08	39.50	39.50	39.50	39.50	68,413
2023-11-07	39.50	39.00	39.00	39.00	80,716
2023-11-06	39.50	39.50	39.20	39.50	1,111,864
2023-11-03	40.00	40.00	39.50	39.50	161,081
2023-11-02	39.50	40.00	39.50	40.00	29,041
2023-11-01	41.50	41.50	40.00	40.00	1,333,926
2023-10-31	42.50	42.50	41.50	41.50	72,469
2023-10-30	42.50	42.50	42.50	42.50	52,410
2023-10-27	42.50	42.50	42.50	42.50	22,970
2023-10-26	42.50	42.50	42.50	42.50	20,031
2023-10-25	42.00	44.10	44.10	44.10	35,459
2023-10-24	42.00	42.00	42.00	42.00	46,738
2023-10-23	41.50	42.00	41.50	42.00	195,030
2023-10-20	41.00	41.50	41.00	41.50	1,859,441
2023-10-19	40.00	41.00	39.50	40.00	138,226
2023-10-18	39.00	40.00	39.00	40.00	44,338
2023-10-17	39.00	40.00	39.00	40.00	221,221
2023-10-16	37.50	39.00	37.50	39.00	208,504
2023-10-13	37.50	37.50	37.50	37.50	35,005
2023-10-12	36.50	37.50	36.50	37.50	11
2023-10-11	37.50	36.50	36.50	36.50	183,170
2023-10-10	37.50	37.50	37.50	37.50	24,025
2023-10-09	37.50	37.60	37.50	37.50	1,566
2023-10-06	37.50	37.50	37.50	37.50	54,233
2023-10-05	37.50	39.00	37.50	37.50	15,862
2023-10-04	37.50	37.50	37.50	37.50	19,896
2023-10-03	37.50	37.50	37.50	37.50	193,279
2023-10-02	38.00	38.00	37.50	37.50	109,961
2023-09-29	39.00	39.00	38.00	38.00	98,437
2023-09-28	40.00	40.00	39.00	39.00	51,423
2023-09-27	40.00	40.00	40.00	40.00	246,036
2023-09-26	40.50	40.00	40.00	40.00	12,040
2023-09-25	41.00	41.00	40.50	40.50	28,739
2023-09-22	41.00	41.00	41.00	41.00	17,309
2023-09-21	40.50	41.00	40.50	40.50	20,893
2023-09-20	39.00	41.00	41.00	41.00	1,215,521
2023-09-19	38.00	38.00	38.00	38.00	104,012
2023-09-18	38.00	36.00	36.00	36.00	5,007
2023-09-15	38.00	38.00	38.00	38.00	4,703
2023-09-14	38.00	38.00	38.00	38.00	20,796
2023-09-13	38.00	38.00	38.00	38.00	0
2023-09-12	38.00	38.00	38.00	38.00	1,045,974
2023-09-11	39.00	39.00	38.00	38.00	25,612
2023-09-08	39.00	39.00	39.00	39.00	516
2023-09-07	39.00	39.00	39.00	39.00	81,497
2023-09-06	38.50	39.00	38.50	39.00	42,424
2023-09-05	40.00	40.00	38.50	38.50	4,314,082
2023-09-04	40.00	40.00	40.00	40.00	50,768
2023-09-01	40.00	40.00	40.00	40.00	63,359
2023-08-31	40.50	40.50	40.00	40.00	46,538
2023-08-30	40.50	40.50	40.50	40.50	25,001
2023-08-29	40.50	40.50	40.50	40.50	14,086
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	107,566
2023-08-24	40.50	40.50	40.50	40.50	36,842
2023-08-23	41.50	41.50	40.50	40.50	19,655
2023-08-22	41.50	41.50	41.50	41.50	2,421
2023-08-21	41.50	41.50	41.50	41.50	45
2023-08-18	41.50	41.50	41.50	41.50	17,981
2023-08-17	42.50	42.50	41.50	41.50	113,231
2023-08-16	42.50	42.50	42.50	42.50	62,196
2023-08-15	42.50	42.50	42.50	42.50	11
2023-08-14	42.50	42.50	42.50	42.50	4,757
2023-08-11	42.50	42.50	42.50	42.50	20,606
2023-08-10	42.00	42.50	42.00	42.50	37,000
2023-08-09	43.50	41.00	41.00	41.00	100,684
2023-08-08	44.00	41.00	41.00	41.00	38,624
2023-08-07	44.00	44.00	44.00	44.00	110,115
2023-08-04	44.00	44.00	44.00	44.00	137,957
2023-08-03	44.00	44.00	44.00	44.00	11
2023-08-02	44.50	44.50	44.00	44.00	61,053
2023-08-01	44.00	43.50	43.50	43.50	86,463
2023-07-31	41.00	43.20	43.20	43.20	848,801
2023-07-28	38.00	41.00	41.00	41.00	529,208
2023-07-27	38.00	38.00	38.00	38.00	11,605
2023-07-26	38.00	38.00	38.00	38.00	53,912
2023-07-25	39.00	38.00	37.00	38.00	260,910
2023-07-24	40.00	41.00	38.00	38.00	109,610
2023-07-21	41.00	41.00	40.00	41.00	23,771
2023-07-20	41.50	41.50	41.00	41.00	91,028
2023-07-19	40.50	41.00	40.50	41.00	23,250
2023-07-18	40.00	40.50	40.00	40.50	37,025
2023-07-17	40.00	39.00	39.00	39.00	32,919
2023-07-14	39.00	39.00	39.00	39.00	1,032
2023-07-13	39.00	39.00	38.00	39.00	74,782
2023-07-12	39.00	39.00	39.00	39.00	13,762
2023-07-11	39.00	39.00	39.00	39.00	23,610
2023-07-10	39.00	39.00	39.00	39.00	28,393
2023-07-07	39.00	39.00	39.00	39.00	9,316
2023-07-06	41.00	41.50	39.00	39.00	55,400
2023-07-05	41.00	41.00	41.00	41.00	6,192
2023-07-04	41.50	41.50	41.00	41.00	5,575
2023-07-03	41.50	41.50	41.50	41.50	25,654
2023-06-30	41.50	41.50	41.50	41.50	1,035,520
2023-06-29	41.50	41.50	41.50	41.50	28,528
2023-06-28	41.50	41.50	41.50	41.50	40,545
2023-06-27	41.00	42.00	42.00	42.00	1,753
2023-06-26	41.00	42.10	42.10	41.00	154,719
2023-06-23	41.00	40.00	40.00	40.00	491
2023-06-22	41.00	41.00	41.00	41.00	141,226
2023-06-21	40.50	41.50	40.50	41.00	235,770
2023-06-20	45.00	45.00	40.50	40.50	4,786,937
2023-06-19	47.00	47.00	45.00	45.00	59,881
2023-06-16	47.00	47.00	47.00	47.00	38,546
2023-06-15	47.00	47.00	47.00	47.00	20,820
2023-06-14	50.50	50.50	46.50	47.00	237,590
2023-06-13	51.00	51.00	51.00	51.00	4,375
2023-06-12	51.00	51.00	51.00	51.00	38,599
2023-06-09	51.00	51.00	51.00	51.00	6,621
2023-06-08	51.00	51.00	51.00	51.00	0
2023-06-07	51.00	51.00	51.00	51.00	400
2023-06-06	51.00	51.00	51.00	51.00	2,601
2023-06-05	51.00	51.00	51.00	51.00	5,994
2023-06-02	51.00	51.00	51.00	51.00	47,605
2023-06-01	51.50	51.50	51.00	51.00	2,193,257
2023-05-31	52.00	52.00	51.50	51.50	16,587
2023-05-30	53.00	53.00	52.00	52.00	13,458
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	53.00	53.00	53.00	53.00	19,709
2023-05-25	53.00	53.00	53.00	53.00	1,290
2023-05-24	53.00	53.00	53.00	53.00	21,568
2023-05-23	53.50	53.50	53.00	53.00	101,277
2023-05-22	53.50	53.50	53.50	53.50	1,025
2023-05-19	54.00	54.00	53.50	53.50	47,972
2023-05-18	54.00	54.00	54.00	54.00	18,232
2023-05-17	54.00	54.00	54.00	54.00	18,460
2023-05-16	54.00	54.00	54.00	54.00	9,879
2023-05-15	54.00	54.00	54.00	54.00	16,463
2023-05-12	54.00	54.00	54.00	54.00	59,317
2023-05-11	54.00	54.00	54.00	54.00	13,637
2023-05-10	54.00	54.00	54.00	54.00	0
2023-05-09	54.00	54.00	54.00	54.00	18,772
2023-05-08	54.00	54.00	54.00	54.00	0
2023-05-05	54.00	54.00	54.00	54.00	37,867
2023-05-04	55.50	55.50	54.00	54.00	52,883
2023-05-03	55.50	55.50	55.50	55.50	2,348
2023-05-02	55.50	55.50	55.50	55.50	70,099
2023-05-01	55.50	55.50	55.50	55.50	0
2023-04-28	56.00	56.00	55.50	55.50	18,535
2023-04-27	56.00	56.00	56.00	56.00	5,608
2023-04-26	56.50	56.50	54.50	56.00	23,258
2023-04-25	57.50	57.50	56.50	56.50	33,881
2023-04-24	57.50	57.50	57.50	57.50	47,525
2023-04-21	57.50	57.50	57.50	57.50	4,773
2023-04-20	57.50	57.50	57.50	57.50	76,053
2023-04-19	57.50	57.50	57.50	57.50	8,031
2023-04-18	57.50	57.50	57.50	57.50	63,752
2023-04-17	56.50	57.50	56.50	57.50	14,550
2023-04-14	57.00	57.00	56.00	56.50	39,171
2023-04-13	56.50	57.00	56.50	57.00	36,296
2023-04-12	56.50	56.50	56.50	56.50	23,937
2023-04-11	57.00	57.00	56.50	56.50	41,307
2023-04-10	57.00	57.00	57.00	57.00	0
2023-04-07	57.00	57.00	57.00	57.00	0
2023-04-06	58.00	58.00	57.00	57.00	84,422
2023-04-05	58.00	58.00	58.00	58.00	62,247
2023-04-04	58.50	58.50	58.00	58.00	25,236
2023-04-03	57.50	58.50	57.50	58.50	15,314
2023-03-31	60.50	60.50	57.50	57.50	69,259
2023-03-30	60.50	60.50	60.50	60.50	79,089
2023-03-29	61.00	61.00	60.50	60.50	79
2023-03-28	62.00	62.00	61.00	61.00	1,305
2023-03-27	62.00	62.00	62.00	62.00	72,102
2023-03-24	62.00	62.00	62.00	62.00	18,227
2023-03-23	62.00	62.00	62.00	62.00	17,683
2023-03-22	62.00	62.00	62.00	62.00	22,208
2023-03-21	62.00	62.00	61.00	62.00	27,205
2023-03-20	63.50	63.50	62.50	62.50	100,516
2023-03-17	63.50	63.50	63.50	63.50	21,847
2023-03-16	63.50	63.50	63.50	63.50	30,102
2023-03-15	63.50	63.00	63.00	63.00	14,407
2023-03-14	63.50	63.50	63.50	63.50	30,243
2023-03-13	66.50	63.50	63.00	63.00	261,224
2023-03-10	68.00	68.00	67.00	68.50	63,218
2023-03-09	68.50	68.50	68.50	68.50	31,952
2023-03-08	68.00	68.50	68.00	68.50	29,007
2023-03-07	68.50	68.50	68.00	68.00	2,674,009
2023-03-06	68.00	68.50	68.00	68.50	180,697
2023-03-03	68.00	68.00	68.00	68.00	86,735
2023-03-02	68.50	68.50	68.00	68.00	54,709
2023-03-01	68.50	68.50	68.50	68.50	50,052
2023-02-28	68.50	68.50	68.50	68.50	16,238
2023-02-27	69.00	69.00	68.50	68.50	20,055
2023-02-24	69.00	69.00	69.00	69.00	1,170
2023-02-23	70.00	70.00	69.00	69.00	10,259
2023-02-22	71.00	71.00	70.00	70.00	31,706
2023-02-21	68.50	71.00	69.00	71.00	81,755
2023-02-20	66.00	68.50	66.00	68.50	154,362
2023-02-17	68.00	68.00	66.00	66.00	136,580
2023-02-16	76.00	76.00	61.50	68.00	423,538
2023-02-15	76.00	76.00	76.00	76.00	14,477
2023-02-14	76.00	75.00	75.00	75.00	10,238
2023-02-13	76.00	76.00	76.00	76.00	1,424
2023-02-10	76.00	76.00	76.00	76.00	1,396
2023-02-09	76.00	76.00	76.00	76.00	47,699
2023-02-08	75.00	76.00	75.00	76.00	326,350
2023-02-07	75.00	75.00	75.00	75.00	282
2023-02-06	74.50	75.00	74.50	75.00	379,977
2023-02-03	74.50	75.00	74.50	74.50	51,300
2023-02-02	74.00	74.50	74.00	74.50	151,732
2023-02-01	75.00	75.00	74.00	74.00	81,787
2023-01-31	75.50	75.50	74.50	75.00	187,314
2023-01-30	75.00	78.60	78.60	78.60	79,729
2023-01-27	74.50	75.00	74.50	75.00	16,469
2023-01-26	73.50	74.50	73.50	74.50	60,830
2023-01-25	73.50	73.50	73.50	73.50	18,403
2023-01-24	73.50	73.50	73.50	73.50	51,476
2023-01-23	74.50	74.50	73.50	73.50	78,982
2023-01-20	72.50	73.50	71.50	73.50	81,615
2023-01-19	74.50	74.00	72.50	72.50	148,929
2023-01-18	75.00	75.00	74.50	74.50	132,243
2023-01-17	69.50	76.50	69.50	75.00	224,072
2023-01-16	68.00	69.50	68.00	69.50	86,823
2023-01-13	67.00	68.00	66.50	68.00	140,564
2023-01-12	66.50	66.50	66.50	66.50	86,288
2023-01-11	68.50	68.50	66.50	66.50	94,150
2023-01-10	68.50	68.50	68.50	68.50	85,092
2023-01-09	68.50	68.60	68.60	68.60	73,014
2023-01-06	68.50	68.50	68.50	68.50	72,718
2023-01-05	68.50	68.50	68.50	68.50	29,536
2023-01-04	68.50	68.50	68.50	68.50	27,552
2023-01-03	68.50	68.50	68.50	68.50	20,888
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	6,361
2022-12-29	68.50	68.50	68.50	68.50	21,224
2022-12-28	68.50	68.50	68.50	68.50	5,510
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	68.50	68.50	68.50	68.50	15,235
2022-12-22	68.50	68.50	68.50	68.50	913,052
2022-12-21	68.50	68.50	68.50	68.50	48,346
2022-12-20	68.50	68.50	68.50	68.50	27,017
2022-12-19	69.00	69.00	68.50	68.50	86,308
2022-12-16	69.00	69.00	69.00	69.00	9,793
2022-12-15	69.00	69.00	69.00	69.00	117,391
2022-12-14	69.00	69.00	69.00	69.00	29,864
2022-12-13	72.00	72.00	69.00	69.00	220,077
2022-12-12	72.00	72.50	72.00	72.00	39,340
2022-12-09	72.00	73.20	73.20	72.00	49,559
2022-12-08	72.00	72.00	72.00	72.00	81,008
2022-12-07	70.50	73.00	72.00	72.00	54,661
2022-12-06	67.00	71.50	67.00	70.50	127,473
2022-12-05	65.00	67.00	65.00	67.00	61,710
2022-12-02	65.00	65.00	65.00	65.00	50,830
2022-12-01	65.00	65.00	65.00	65.00	17,846
2022-11-30	61.00	65.00	61.00	65.00	176,594
2022-11-29	59.50	61.00	60.00	61.00	1,797,111
2022-11-28	59.50	59.50	59.50	59.50	124,494
2022-11-25	59.50	59.60	59.50	59.50	329,484
2022-11-24	58.50	59.50	58.50	59.50	5,873,830
2022-11-23	58.00	58.00	58.00	58.00	179,319
2022-11-22	59.50	59.00	56.60	58.00	246,031
2022-11-21	60.50	59.50	58.80	58.80	45,385
2022-11-18	60.50	60.50	59.00	60.50	188,411
2022-11-17	60.50	60.50	60.50	60.50	116,221
2022-11-16	60.50	60.50	60.50	60.50	10,681
2022-11-15	60.50	60.50	60.50	60.50	55,081
2022-11-14	61.50	61.00	61.00	61.00	68,768
2022-11-11	62.00	62.00	61.50	61.50	144,842
2022-11-10	62.00	62.00	62.00	62.00	327,504
2022-11-09	62.00	61.60	61.60	61.60	290,850
2022-11-08	62.50	62.50	62.00	62.00	225,580
2022-11-07	63.00	63.00	62.50	62.50	2,503
2022-11-04	63.00	63.00	63.00	63.00	24,227
2022-11-03	63.00	63.00	63.00	63.00	70,447
2022-11-02	63.00	62.00	62.00	62.00	50,143
2022-11-01	63.00	63.00	63.00	63.00	3,662,770
2022-10-31	63.50	63.50	63.00	63.00	314,597
2022-10-28	64.50	64.50	63.50	63.50	25,749
2022-10-27	64.50	64.50	64.50	64.50	91,070
2022-10-26	64.50	64.50	64.00	64.50	133,839
2022-10-25	64.00	64.50	64.00	64.50	4,109,259
2022-10-24	61.50	64.00	61.50	64.00	126,280
2022-10-21	59.50	61.50	59.50	61.50	55,500
2022-10-20	59.00	59.50	59.00	59.50	41,831
2022-10-19	59.00	59.00	59.00	59.00	36,402
2022-10-18	58.20	59.00	58.20	59.00	277,511
2022-10-17	60.50	60.50	59.00	59.00	760,654
2022-10-14	61.00	61.00	60.50	60.50	6,271,730
2022-10-13	62.50	62.50	60.00	61.00	911,025
2022-10-12	62.50	62.50	62.50	62.50	6,785,699
2022-10-11	64.00	64.00	62.50	62.50	432,918
2022-10-10	67.00	63.20	63.20	63.20	90,865
2022-10-07	68.50	68.50	67.00	67.00	140,084
2022-10-06	68.50	68.50	68.50	68.50	124,961
2022-10-05	68.50	68.50	68.50	68.50	79,397
2022-10-04	68.50	68.50	66.00	68.50	523,120
2022-10-03	68.00	68.50	68.00	68.50	104,231
2022-09-30	68.00	68.00	68.00	68.00	69,439
2022-09-29	68.00	68.00	68.00	68.00	114,803
2022-09-28	68.00	68.00	67.50	67.50	22,249
2022-09-27	68.00	68.00	68.00	68.00	33,172
2022-09-26	68.00	68.00	67.50	68.00	17,986
2022-09-23	67.50	68.00	66.00	68.00	262,648
2022-09-22	67.50	67.50	67.00	67.50	56,639
2022-09-21	69.00	69.00	67.50	67.50	11,427
2022-09-20	71.50	71.50	69.00	69.00	70,823
2022-09-19	71.50	71.50	71.50	71.50	0
2022-09-16	71.50	71.50	71.50	71.50	19,561
2022-09-15	71.50	71.50	71.50	71.50	28,660
2022-09-14	70.00	70.50	70.00	70.50	34,638
2022-09-13	71.00	73.00	71.50	71.50	81,791
2022-09-12	69.50	71.00	69.50	71.00	440,924
2022-09-09	67.00	69.50	67.00	69.50	388,221
2022-09-08	66.50	70.50	66.50	66.50	289,126
2022-09-07	62.00	62.50	61.50	62.50	19,469
2022-09-06	60.50	62.00	59.00	62.00	103,886
2022-09-05	59.00	60.50	59.00	60.50	97,184
2022-09-02	63.00	63.00	58.00	59.00	24,804
2022-09-01	64.00	64.00	62.00	63.00	22,118
2022-08-31	67.00	67.00	63.50	64.00	35,697
2022-08-30	67.00	67.00	64.00	67.00	47,049
2022-08-29	67.00	67.00	67.00	67.00	0
2022-08-26	67.00	67.00	67.00	67.00	56,733
2022-08-25	71.00	71.50	67.00	67.00	34,606
2022-08-24	71.50	71.50	71.50	71.50	60,144
2022-08-23	72.50	72.50	71.50	71.50	80,619
2022-08-22	73.50	73.50	72.50	72.50	20,508
2022-08-19	73.50	73.50	73.50	73.50	21,201
2022-08-18	73.50	73.50	73.50	73.50	25,385
2022-08-17	73.50	73.50	73.50	73.50	53,944
2022-08-16	73.50	73.00	72.00	72.00	53,115
2022-08-15	73.50	72.00	71.00	72.00	19,437
2022-08-12	73.50	74.90	72.00	72.00	54,528
2022-08-11	75.00	75.00	70.00	73.50	1,073,562
2022-08-10	740.00	740.00	740.00	740.00	2,496
2022-08-09	740.00	710.00	710.00	710.00	1,610
2022-08-08	750.00	730.00	730.00	730.00	1,457
2022-08-05	750.00	750.00	720.00	750.00	5,085
2022-08-04	750.00	750.00	750.00	750.00	5
2022-08-03	750.00	750.00	750.00	750.00	2,162
2022-08-02	750.00	750.00	750.00	750.00	228
2022-08-01	750.00	750.00	720.00	750.00	0
2022-07-29	750.00	750.00	750.00	750.00	4,587
2022-07-28	750.00	750.00	750.00	750.00	38,004
2022-07-27	750.00	750.00	750.00	750.00	2,725
2022-07-26	750.00	750.00	750.00	750.00	6,849
2022-07-25	755.00	755.00	750.00	750.00	2,423
2022-07-22	755.00	755.00	755.00	755.00	2,020
2022-07-21	780.00	780.00	770.00	770.00	10,468
2022-07-20	765.00	765.00	765.00	765.00	1,263
2022-07-19	765.00	765.00	765.00	765.00	2,292
2022-07-18	765.00	765.00	765.00	765.00	752
2022-07-15	772.50	772.50	765.00	765.00	3,072
2022-07-14	772.50	772.50	772.50	772.50	1,665
2022-07-13	772.50	772.50	772.50	772.50	3,149
2022-07-12	782.50	765.00	765.00	765.00	7,338
2022-07-11	785.00	780.00	780.00	782.50	13,294
2022-07-08	795.00	795.00	785.00	795.00	606
2022-07-07	790.00	790.00	790.00	795.00	57,754
2022-07-06	825.00	825.00	790.00	790.00	6,178
2022-07-05	830.00	825.00	825.00	825.00	7,903
2022-07-04	830.00	830.00	810.00	830.00	13,535
2022-07-01	830.00	830.00	830.00	830.00	22,652
2022-06-30	830.00	830.00	830.00	830.00	1,190
2022-06-29	837.50	837.50	830.00	830.00	8,053
2022-06-28	837.50	825.00	825.00	825.00	10,128
2022-06-27	862.50	845.00	845.00	845.00	208,692
2022-06-24	860.00	845.00	845.00	845.00	21,104
2022-06-23	845.00	860.00	785.00	860.00	51,617
2022-06-22	715.00	790.00	720.00	790.00	252,272
2022-06-21	687.50	725.00	675.00	715.00	143,490
2022-06-20	685.00	695.00	680.00	680.00	16,820
2022-06-17	692.50	690.00	675.00	690.00	16,276
2022-06-16	735.00	750.00	700.00	700.00	8,929
2022-06-15	700.00	760.00	700.00	735.00	80,275
2022-06-14	765.00	700.00	700.00	700.00	75,212
2022-06-13	815.00	815.00	765.00	765.00	3,010
2022-06-10	817.50	785.00	785.00	785.00	6,218
2022-06-09	890.00	810.00	810.00	810.00	17,590
2022-06-08	955.00	955.00	890.00	890.00	7,410
2022-06-07	955.00	955.00	955.00	955.00	25
2022-06-06	955.00	955.00	955.00	955.00	141
2022-06-03	955.00	955.00	955.00	955.00	0
2022-06-02	955.00	955.00	955.00	955.00	0
2022-06-01	945.00	955.00	935.00	955.00	15,862
2022-05-31	975.00	975.00	925.00	945.00	25,618
2022-05-30	1,190.00	1,190.00	985.00	985.00	13,775
2022-05-27	1,200.00	1,200.00	1,190.00	1,190.00	648
2022-05-26	1,240.00	1,250.00	1,200.00	1,200.00	23,897
2022-05-25	1,240.00	1,240.00	1,240.00	1,240.00	285
2022-05-24	1,325.00	1,325.00	1,250.00	1,250.00	5,158
2022-05-23	1,330.00	1,330.00	1,325.00	1,325.00	1,230
2022-05-20	1,335.00	1,335.00	1,325.00	1,330.00	1,901
2022-05-19	1,335.00	1,335.00	1,335.00	1,335.00	188
2022-05-18	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-17	1,335.00	1,335.00	1,335.00	1,335.00	307
2022-05-16	1,335.00	1,335.00	1,335.00	1,335.00	470
2022-05-13	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-12	1,335.00	1,335.00	1,335.00	1,335.00	200
2022-05-11	1,335.00	1,335.00	1,335.00	1,335.00	9
2022-05-10	1,335.00	1,335.00	1,335.00	1,335.00	3
2022-05-09	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-05-06	1,335.00	1,335.00	1,335.00	1,335.00	559
2022-05-05	1,335.00	1,335.00	1,335.00	1,335.00	134
2022-05-04	1,335.00	1,335.00	1,335.00	1,335.00	65
2022-05-03	1,335.00	1,335.00	1,335.00	1,335.00	200
2022-05-02	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-29	1,335.00	1,335.00	1,335.00	1,335.00	351
2022-04-28	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-27	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-26	1,335.00	1,320.00	1,320.00	1,320.00	103
2022-04-25	1,335.00	1,335.00	1,335.00	1,335.00	139
2022-04-22	1,335.00	1,335.00	1,335.00	1,335.00	2,240
2022-04-21	1,335.00	1,335.00	1,335.00	1,335.00	756
2022-04-20	1,335.00	1,335.00	1,335.00	1,335.00	895
2022-04-19	1,335.00	1,335.00	1,320.00	1,335.00	36
2022-04-18	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-15	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-14	1,335.00	1,335.00	1,335.00	1,335.00	37
2022-04-13	1,335.00	1,335.00	1,335.00	1,335.00	8
2022-04-12	1,335.00	1,335.00	1,335.00	1,335.00	0
2022-04-11	1,335.00	1,335.00	1,335.00	1,335.00	152
2022-04-08	1,350.00	1,350.00	1,335.00	1,335.00	186
2022-04-07	1,350.00	1,350.00	1,350.00	1,350.00	2,004
2022-04-06	1,350.00	1,350.00	1,350.00	1,350.00	709
2022-04-05	1,350.00	1,350.00	1,350.00	1,350.00	3,250
2022-04-04	1,350.00	1,350.00	1,320.00	1,350.00	106
2022-04-01	1,350.00	1,350.00	1,350.00	1,350.00	598
2022-03-31	1,350.00	1,350.00	1,350.00	1,350.00	667
2022-03-30	1,360.00	1,360.00	1,350.00	1,350.00	0
2022-03-29	1,360.00	1,360.00	1,360.00	1,360.00	3,664
2022-03-28	1,365.00	1,365.00	1,350.00	1,360.00	129
2022-03-25	1,375.00	1,375.00	1,375.00	1,375.00	560
2022-03-24	1,375.00	1,375.00	1,350.00	1,375.00	477
2022-03-23	1,375.00	1,375.00	1,375.00	1,375.00	176
2022-03-22	1,375.00	1,375.00	1,375.00	1,375.00	80
2022-03-21	1,375.00	1,375.00	1,375.00	1,375.00	1,024
2022-03-18	1,375.00	1,375.00	1,375.00	1,375.00	72
2022-03-17	1,375.00	1,375.00	1,375.00	1,375.00	250
2022-03-16	1,400.00	1,400.00	1,375.00	1,375.00	1,300
2022-03-15	1,420.00	1,420.00	1,400.00	1,400.00	869
2022-03-14	1,450.00	1,450.00	1,420.00	1,420.00	2,680
2022-03-11	1,450.00	1,450.00	1,450.00	1,450.00	1,000
2022-03-10	1,450.00	1,450.00	1,450.00	1,450.00	300
2022-03-09	1,480.00	1,480.00	1,480.00	1,480.00	1,191
2022-03-08	1,495.00	1,495.00	1,450.00	1,490.00	1,330
2022-03-07	1,495.00	1,495.00	1,495.00	1,495.00	0
2022-03-04	1,495.00	1,495.00	1,495.00	1,495.00	96
2022-03-03	1,470.00	1,495.00	1,450.00	1,495.00	406
2022-03-02	1,480.00	1,480.00	1,475.00	1,475.00	1,214
2022-03-01	1,480.00	1,480.00	1,480.00	1,480.00	0
2022-02-28	1,505.00	1,505.00	1,480.00	1,480.00	0
2022-02-25	1,500.00	1,505.00	1,500.00	1,505.00	28
2022-02-24	1,500.00	1,500.00	1,500.00	1,500.00	403
2022-02-23	1,505.00	1,505.00	1,505.00	1,505.00	184
2022-02-22	1,505.00	1,505.00	1,505.00	1,505.00	185
2022-02-21	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-18	1,505.00	1,505.00	1,505.00	1,505.00	217
2022-02-17	1,505.00	1,505.00	1,480.00	1,480.00	2,108
2022-02-16	1,505.00	1,505.00	1,505.00	1,505.00	270
2022-02-15	1,505.00	1,505.00	1,505.00	1,505.00	211
2022-02-14	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-11	1,505.00	1,505.00	1,505.00	1,505.00	0
2022-02-10	1,505.00	1,505.00	1,505.00	1,505.00	118
2022-02-09	1,505.00	1,505.00	1,505.00	1,505.00	618
2022-02-08	1,505.00	1,505.00	1,505.00	1,505.00	92
2022-02-07	1,505.00	1,505.00	1,505.00	1,505.00	300
2022-02-04	1,505.00	1,505.00	1,505.00	1,505.00	547
2022-02-03	1,505.00	1,505.00	1,505.00	1,505.00	1,731
2022-02-02	1,525.00	1,525.00	1,505.00	1,505.00	1,031
2022-02-01	1,525.00	1,525.00	1,525.00	1,525.00	1,229
2022-01-31	1,525.00	1,525.00	1,525.00	1,525.00	2,295
2022-01-28	1,525.00	1,525.00	1,525.00	1,525.00	0
2022-01-27	1,525.00	1,525.00	1,525.00	1,525.00	401
2022-01-26	1,550.00	1,550.00	1,525.00	1,525.00	499
2022-01-25	1,550.00	1,550.00	1,550.00	1,550.00	281
2022-01-24	1,550.00	1,550.00	1,550.00	1,550.00	1,078
2022-01-21	1,550.00	1,550.00	1,550.00	1,550.00	148
2022-01-20	1,600.00	1,600.00	1,550.00	1,550.00	770
2022-01-19	1,575.00	1,660.00	1,575.00	1,600.00	1,316
2022-01-18	1,575.00	1,575.00	1,575.00	1,575.00	0
2022-01-17	1,575.00	1,575.00	1,575.00	1,575.00	2,756
2022-01-14	1,550.00	1,575.00	1,550.00	1,575.00	1,572
2022-01-13	1,550.00	1,550.00	1,550.00	1,550.00	782
2022-01-12	1,540.00	1,550.00	1,500.00	1,550.00	646
2022-01-11	1,550.00	1,550.00	1,550.00	1,550.00	130
2022-01-10	1,550.00	1,550.00	1,550.00	1,550.00	897
2022-01-07	1,550.00	1,550.00	1,550.00	1,550.00	50
2022-01-06	1,550.00	1,550.00	1,550.00	1,550.00	0
2022-01-05	1,550.00	1,550.00	1,550.00	1,550.00	0
2022-01-04	1,550.00	1,550.00	1,550.00	1,550.00	33,369
2022-01-03	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-31	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-30	1,550.00	1,550.00	1,550.00	1,550.00	512
2021-12-29	1,550.00	1,550.00	1,550.00	1,550.00	160
2021-12-28	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-27	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-24	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-12-23	1,550.00	1,550.00	1,550.00	1,550.00	63
2021-12-22	1,550.00	1,550.00	1,550.00	1,550.00	127
2021-12-21	1,600.00	1,600.00	1,550.00	1,550.00	220
2021-12-20	1,650.00	1,650.00	1,610.00	1,610.00	250
2021-12-17	1,650.00	1,650.00	1,650.00	1,650.00	5
2021-12-16	1,650.00	1,650.00	1,600.00	1,650.00	0
2021-12-15	1,700.00	1,700.00	1,650.00	1,650.00	285
2021-12-14	1,700.00	1,700.00	1,700.00	1,700.00	154
2021-12-13	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-10	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-09	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-12-08	1,700.00	1,700.00	1,700.00	1,700.00	29
2021-12-07	1,700.00	1,700.00	1,700.00	1,700.00	1,389
2021-12-06	1,700.00	1,700.00	1,700.00	1,700.00	1
2021-12-03	1,700.00	1,700.00	1,700.00	1,700.00	420
2021-12-02	1,700.00	1,700.00	1,700.00	1,700.00	1,645
2021-12-01	1,700.00	1,700.00	1,700.00	1,700.00	8,127
2021-11-30	1,700.00	1,700.00	1,700.00	1,700.00	209
2021-11-29	1,700.00	1,700.00	1,700.00	1,700.00	346
2021-11-26	1,700.00	1,750.00	1,600.00	1,700.00	104
2021-11-25	1,700.00	1,600.00	1,600.00	1,600.00	368
2021-11-24	1,700.00	1,700.00	1,700.00	1,700.00	1,050
2021-11-23	1,700.00	1,700.00	1,700.00	1,700.00	138
2021-11-22	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-19	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-18	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-17	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-16	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-15	1,700.00	1,700.00	1,700.00	1,700.00	216
2021-11-12	1,700.00	1,700.00	1,700.00	1,700.00	236
2021-11-11	1,700.00	1,700.00	1,700.00	1,700.00	234
2021-11-10	1,700.00	1,700.00	1,700.00	1,700.00	0
2021-11-09	1,700.00	1,700.00	1,700.00	1,700.00	11
2021-11-08	1,700.00	1,700.00	1,600.00	1,700.00	0
2021-11-05	1,700.00	1,700.00	1,700.00	1,700.00	1,000
2021-11-04	1,700.00	1,700.00	1,600.00	1,700.00	0
2021-11-03	1,700.00	1,700.00	1,700.00	1,700.00	34
2021-11-02	1,700.00	1,700.00	1,700.00	1,700.00	575
2021-11-01	1,700.00	1,700.00	1,700.00	1,700.00	1,426
2021-10-29	1,725.00	1,725.00	1,700.00	1,700.00	1,304
2021-10-28	1,725.00	1,725.00	1,725.00	1,725.00	631
2021-10-27	1,725.00	1,725.00	1,725.00	1,725.00	885
2021-10-26	1,725.00	1,725.00	1,725.00	1,725.00	379
2021-10-25	1,725.00	1,725.00	1,725.00	1,725.00	755
2021-10-22	1,725.00	1,725.00	1,725.00	1,725.00	1
2021-10-21	1,725.00	1,725.00	1,725.00	1,725.00	4
2021-10-20	1,725.00	1,670.00	1,670.00	1,725.00	540
2021-10-19	1,725.00	1,725.00	1,725.00	1,725.00	0
2021-10-18	1,725.00	1,725.00	1,650.00	1,725.00	453
2021-10-15	1,725.00	1,725.00	1,725.00	1,725.00	500
2021-10-14	1,775.00	1,730.00	1,730.00	1,725.00	1,730
2021-10-13	1,775.00	1,775.00	1,650.00	1,775.00	0
2021-10-12	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-11	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-08	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-07	1,775.00	1,775.00	1,775.00	1,775.00	0
2021-10-06	1,775.00	1,775.00	1,775.00	1,775.00	39
2021-10-05	1,775.00	1,775.00	1,775.00	1,775.00	336
2021-10-04	1,700.00	1,775.00	1,700.00	1,775.00	1,438
2021-10-01	1,700.00	1,700.00	1,700.00	1,700.00	660
2021-09-30	1,700.00	1,700.00	1,700.00	1,700.00	1,389
2021-09-29	1,700.00	1,700.00	1,600.00	1,700.00	1,971
2021-09-28	1,700.00	1,700.00	1,700.00	1,700.00	85
2021-09-27	1,700.00	1,700.00	1,700.00	1,700.00	850
2021-09-24	1,700.00	1,700.00	1,700.00	1,700.00	3,073
2021-09-23	1,700.00	1,700.00	1,700.00	1,700.00	2,018
2021-09-22	1,700.00	1,700.00	1,700.00	1,700.00	1,136
2021-09-21	1,700.00	1,700.00	1,700.00	1,700.00	62
2021-09-20	1,700.00	1,700.00	1,700.00	1,700.00	500
2021-09-17	1,700.00	1,700.00	1,700.00	1,700.00	604
2021-09-16	1,700.00	1,700.00	1,700.00	1,700.00	299
2021-09-15	1,675.00	1,700.00	1,675.00	1,700.00	3,309
2021-09-14	1,625.00	1,675.00	1,550.00	1,675.00	3,000
2021-09-13	1,650.00	1,650.00	1,650.00	1,650.00	6,514
2021-09-10	1,675.00	1,675.00	1,650.00	1,650.00	0
2021-09-09	1,675.00	1,675.00	1,675.00	1,675.00	561
2021-09-08	1,690.00	1,690.00	1,675.00	1,675.00	23
2021-09-07	1,690.00	1,690.00	1,690.00	1,690.00	490
2021-09-06	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-09-03	1,690.00	1,690.00	1,690.00	1,690.00	12
2021-09-02	1,690.00	1,690.00	1,690.00	1,690.00	525
2021-09-01	1,690.00	1,690.00	1,690.00	1,690.00	2,983
2021-08-31	1,690.00	1,690.00	1,690.00	1,690.00	1,407
2021-08-30	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-27	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-26	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-25	1,690.00	1,690.00	1,690.00	1,690.00	1,268
2021-08-24	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-23	1,690.00	1,690.00	1,690.00	1,690.00	100
2021-08-20	1,690.00	1,690.00	1,690.00	1,690.00	500
2021-08-19	1,690.00	1,690.00	1,690.00	1,690.00	500
2021-08-18	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-17	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-16	1,690.00	1,690.00	1,690.00	1,690.00	255
2021-08-13	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-12	1,690.00	1,690.00	1,690.00	1,690.00	10
2021-08-11	1,690.00	1,690.00	1,690.00	1,690.00	250
2021-08-10	1,650.00	1,690.00	1,580.00	1,690.00	0
2021-08-09	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-06	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-05	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-04	1,690.00	1,690.00	1,690.00	1,690.00	621
2021-08-03	1,690.00	1,690.00	1,690.00	1,690.00	0
2021-08-02	1,665.00	1,690.00	1,665.00	1,690.00	102
2021-07-30	1,665.00	1,675.00	1,665.00	1,665.00	3,401
2021-07-29	1,665.00	1,665.00	1,665.00	1,665.00	269
2021-07-28	1,675.00	1,650.00	1,650.00	1,665.00	15,077
2021-07-27	1,665.00	1,675.00	1,665.00	1,675.00	309
2021-07-26	1,525.00	1,650.00	1,480.00	1,650.00	2,608
2021-07-23	1,700.00	1,725.00	1,450.00	1,520.00	33,865
2021-07-22	1,700.00	1,750.00	1,650.00	1,750.00	6,559
2021-07-21	2,050.00	2,050.00	2,050.00	2,050.00	428
2021-07-20	2,050.00	2,050.00	1,900.00	2,050.00	0
2021-07-19	2,050.00	2,050.00	2,050.00	2,050.00	70
2021-07-16	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-07-15	2,050.00	2,050.00	2,050.00	2,050.00	487
2021-07-14	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-07-13	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-07-12	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-07-09	2,050.00	2,050.00	2,050.00	2,050.00	198
2021-07-08	2,050.00	2,050.00	2,050.00	2,050.00	80
2021-07-07	2,050.00	2,050.00	2,050.00	2,050.00	51
2021-07-06	2,050.00	2,050.00	2,050.00	2,050.00	1,011
2021-07-05	2,050.00	2,050.00	2,050.00	2,050.00	408
2021-07-02	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-07-01	2,050.00	2,050.00	2,050.00	2,050.00	966
2021-06-30	2,100.00	2,100.00	2,050.00	2,050.00	2,000
2021-06-29	1,950.00	2,100.00	1,950.00	2,100.00	2,840
2021-06-28	1,950.00	1,950.00	1,950.00	1,950.00	483
2021-06-25	1,950.00	1,950.00	1,950.00	1,950.00	55
2021-06-24	1,950.00	1,950.00	1,950.00	1,950.00	15
2021-06-23	1,950.00	1,950.00	1,950.00	1,950.00	44
2021-06-22	1,950.00	1,950.00	1,950.00	1,950.00	0
2021-06-21	1,950.00	1,950.00	1,950.00	1,950.00	0
2021-06-18	1,950.00	1,950.00	1,950.00	1,950.00	512
2021-06-17	2,000.00	2,000.00	1,950.00	1,950.00	13
2021-06-16	2,000.00	2,000.00	2,000.00	2,000.00	371
2021-06-15	2,050.00	2,050.00	2,000.00	2,000.00	1,002
2021-06-14	2,050.00	2,050.00	2,050.00	2,050.00	161
2021-06-11	2,050.00	2,050.00	2,050.00	2,050.00	799
2021-06-10	2,050.00	2,050.00	2,050.00	2,050.00	0
2021-06-09	2,050.00	2,050.00	2,050.00	2,050.00	201
2021-06-08	2,000.00	2,000.00	2,000.00	2,000.00	170
2021-06-07	2,050.00	2,050.00	2,000.00	2,000.00	2,960
2021-06-04	2,050.00	2,050.00	2,000.00	2,050.00	3,967
2021-06-03	2,150.00	2,150.00	2,050.00	2,100.00	2,036
2021-06-02	2,150.00	2,160.00	2,160.00	2,150.00	1,130
2021-06-01	2,150.00	2,300.00	2,300.00	2,150.00	3,028
2021-05-28	2,000.00	2,300.00	2,000.00	2,200.00	2,525
2021-05-27	2,250.00	2,250.00	2,000.00	2,000.00	1,721
2021-05-26	2,300.00	2,300.00	2,150.00	2,200.00	2,701
2021-05-25	2,200.00	2,350.00	2,250.00	2,300.00	1,906
2021-05-24	2,000.00	2,200.00	2,000.00	2,200.00	3,092
2021-05-21	1,950.00	2,000.00	1,900.00	2,000.00	2,350
2021-05-20	1,950.00	1,950.00	1,950.00	1,950.00	672
2021-05-19	2,250.00	2,200.00	1,950.00	1,950.00	2,766
2021-05-18	1,900.00	2,250.00	1,900.00	2,250.00	3,689
2021-05-17	1,425.00	1,850.00	1,300.00	1,850.00	4,861
2021-05-14	1,250.00	1,425.00	1,250.00	1,425.00	4,942
2021-05-13	1,250.00	1,250.00	1,250.00	1,250.00	1,000
2021-05-12	1,250.00	1,250.00	1,250.00	1,250.00	20
2021-05-11	1,250.00	1,250.00	1,250.00	1,250.00	0
2021-05-10	1,250.00	1,250.00	1,250.00	1,250.00	400
2021-05-07	1,250.00	1,250.00	1,250.00	1,250.00	0
2021-05-06	1,250.00	1,250.00	1,250.00	1,250.00	0
2021-05-05	1,250.00	1,250.00	1,100.00	1,250.00	400
2021-05-04	1,250.00	1,250.00	1,250.00	1,250.00	1,500
2021-04-30	1,250.00	1,250.00	1,250.00	1,250.00	626
2021-04-29	1,250.00	1,250.00	1,250.00	1,250.00	1,250
2021-04-28	1,250.00	1,250.00	1,250.00	1,250.00	0
2021-04-27	1,250.00	1,250.00	1,250.00	1,250.00	0
2021-04-26	1,250.00	1,250.00	1,250.00	1,250.00	648
2021-04-23	1,250.00	1,250.00	1,250.00	1,250.00	643
2021-04-22	1,250.00	1,250.00	1,250.00	1,250.00	7,198
2021-04-21	1,250.00	1,250.00	1,250.00	1,250.00	1,819
2021-04-20	1,250.00	1,250.00	1,250.00	1,250.00	83
2021-04-19	1,150.00	1,250.00	1,150.00	1,250.00	1,076
2021-04-16	1,150.00	1,150.00	1,150.00	1,150.00	222
2021-04-15	1,050.00	1,200.00	1,050.00	1,150.00	76
2021-04-14	1,000.00	1,070.00	1,000.00	1,050.00	2,323
2021-04-13	925.00	975.00	925.00	975.00	2,001
2021-04-12	925.00	925.00	925.00	925.00	480
2021-04-09	925.00	925.00	925.00	925.00	0
2021-04-08	925.00	925.00	925.00	925.00	311
2021-04-07	875.00	925.00	875.00	925.00	528
2021-04-06	865.00	875.00	865.00	875.00	2,263
2021-04-01	865.00	910.00	910.00	865.00	2,004
2021-03-31	865.00	865.00	865.00	865.00	200
2021-03-30	850.00	850.00	850.00	865.00	5
2021-03-29	820.00	865.00	730.00	865.00	2,241
2021-03-26	800.00	825.00	800.00	825.00	2,120
2021-03-25	800.00	800.00	800.00	800.00	500
2021-03-24	775.00	800.00	775.00	800.00	1,221
2021-03-23	775.00	775.00	775.00	775.00	0
2021-03-22	775.00	775.00	775.00	775.00	0
2021-03-19	775.00	775.00	775.00	775.00	2,369
2021-03-18	775.00	775.00	775.00	775.00	0
2021-03-17	775.00	775.00	700.00	775.00	0
2021-03-16	775.00	775.00	775.00	775.00	0
2021-03-15	775.00	775.00	775.00	775.00	0
2021-03-12	775.00	775.00	775.00	775.00	0
2021-03-11	775.00	775.00	775.00	775.00	0
2021-03-10	775.00	775.00	775.00	775.00	0
2021-03-09	775.00	775.00	775.00	775.00	0
2021-03-08	837.50	837.50	775.00	775.00	2,428
2021-03-05	837.50	837.50	837.50	837.50	0
2021-03-04	850.00	850.00	837.50	837.50	3,344
2021-03-03	850.00	875.00	800.00	850.00	1,000
2021-03-02	875.00	875.00	875.00	875.00	0
2021-03-01	875.00	875.00	875.00	875.00	2,000
2021-02-26	875.00	875.00	800.00	875.00	11
2021-02-25	890.00	950.00	830.00	885.00	3,535
2021-02-24	890.00	890.00	890.00	890.00	600
2021-02-23	900.00	900.00	890.00	890.00	2,102
2021-02-22	885.00	900.00	885.00	900.00	0
2021-02-19	887.50	900.00	885.00	885.00	20,173
2021-02-18	875.00	875.00	875.00	875.00	2,917
2021-02-17	875.00	875.00	875.00	875.00	800
2021-02-16	850.00	862.50	850.00	862.50	5,246
2021-02-15	850.00	850.00	850.00	850.00	6,127
2021-02-12	800.00	850.00	800.00	850.00	4,465
2021-02-11	800.00	800.00	800.00	800.00	24,908
2021-02-10	800.00	800.00	800.00	800.00	348
2021-02-09	800.00	800.00	800.00	800.00	0
2021-02-08	800.00	800.00	800.00	800.00	7,903
2021-02-05	800.00	800.00	800.00	800.00	0
2021-02-04	800.00	800.00	800.00	800.00	575
2021-02-03	800.00	800.00	800.00	800.00	34
2021-02-02	800.00	800.00	800.00	800.00	0
2021-02-01	800.00	800.00	800.00	800.00	630
2021-01-29	800.00	800.00	800.00	800.00	4,825
2021-01-28	800.00	800.00	800.00	800.00	3,625
2021-01-27	800.00	800.00	800.00	800.00	0
2021-01-26	800.00	800.00	800.00	800.00	0
2021-01-25	800.00	800.00	800.00	800.00	2,500
2021-01-22	800.00	800.00	800.00	800.00	1,780
2021-01-21	812.50	812.50	700.00	800.00	341
2021-01-20	800.00	800.00	800.00	800.00	1,475
2021-01-19	800.00	800.00	800.00	800.00	581
2021-01-18	800.00	800.00	800.00	800.00	8,201
2021-01-15	800.00	800.00	800.00	800.00	4,317
2021-01-14	800.00	800.00	800.00	800.00	4,611
2021-01-13	812.50	812.50	700.00	800.00	7,224
2021-01-12	800.00	800.00	800.00	800.00	5,977
2021-01-11	460.00	800.00	460.00	800.00	779,495
2021-01-08	411.00	472.50	411.00	472.50	3,265,606
2021-01-07	411.00	411.00	411.00	411.00	0
2021-01-06	411.00	411.00	411.00	411.00	0
2021-01-05	411.00	411.00	411.00	411.00	0
2021-01-04	411.00	411.00	411.00	411.00	0
2020-12-31	411.00	411.00	411.00	411.00	0
2020-12-30	411.00	411.00	411.00	411.00	0
2020-12-29	411.00	411.00	411.00	411.00	393
2020-12-24	411.00	411.00	411.00	411.00	141
2020-12-23	411.00	411.00	411.00	411.00	0
2020-12-22	411.00	411.00	376.00	411.00	0
2020-12-21	411.00	411.00	376.00	411.00	0
2020-12-18	411.00	411.00	411.00	411.00	0
2020-12-17	411.00	411.00	411.00	411.00	0
2020-12-16	411.00	411.00	376.00	411.00	1
2020-12-15	411.00	411.00	411.00	411.00	0
2020-12-14	411.00	411.00	411.00	411.00	0
2020-12-11	411.00	411.00	411.00	411.00	0
2020-12-10	411.00	411.00	411.00	411.00	150
2020-12-09	411.00	411.00	411.00	411.00	0
2020-12-08	411.00	411.00	411.00	411.00	0
2020-12-07	411.00	411.00	411.00	411.00	4,325
2020-12-04	411.00	411.00	411.00	411.00	0
2020-12-03	411.00	411.00	411.00	411.00	440
2020-12-02	411.00	411.00	411.00	411.00	0
2020-12-01	411.00	411.00	411.00	411.00	0
2020-11-30	411.00	411.00	411.00	411.00	0
2020-11-27	411.00	411.00	411.00	411.00	0
2020-11-26	411.00	411.00	411.00	411.00	0
2020-11-25	411.00	411.00	411.00	411.00	0
2020-11-24	411.00	411.00	411.00	411.00	0
2020-11-23	411.00	411.00	411.00	411.00	0
2020-11-20	411.00	411.00	411.00	411.00	0
2020-11-19	411.00	411.00	411.00	411.00	0
2020-11-18	411.00	411.00	411.00	411.00	15
2020-11-17	411.00	411.00	411.00	411.00	0
2020-11-16	411.00	411.00	411.00	411.00	334
2020-11-13	411.00	411.00	376.00	411.00	0
2020-11-12	411.00	411.00	411.00	411.00	170
2020-11-11	411.00	411.00	411.00	411.00	0
2020-11-10	411.00	411.00	411.00	411.00	0
2020-11-09	411.00	411.00	411.00	411.00	0
2020-11-06	411.00	411.00	411.00	411.00	0
2020-11-05	411.00	411.00	411.00	411.00	0
2020-11-04	411.00	411.00	411.00	411.00	0
2020-11-03	411.00	411.00	411.00	411.00	0
2020-11-02	411.00	411.00	411.00	411.00	0
2020-10-30	411.00	411.00	411.00	411.00	0
2020-10-29	411.00	411.00	411.00	411.00	0
2020-10-28	411.00	411.00	411.00	411.00	3
2020-10-27	411.00	411.00	411.00	411.00	0
2020-10-26	411.00	413.00	411.00	411.00	909
2020-10-23	411.00	411.00	411.00	411.00	5
2020-10-22	411.00	411.00	411.00	411.00	0
2020-10-21	411.00	411.00	411.00	411.00	5
2020-10-20	411.00	411.00	411.00	411.00	0
2020-10-16	411.00	411.00	411.00	411.00	0
2020-10-15	411.00	411.00	376.00	411.00	0
2020-10-14	411.00	411.00	411.00	411.00	0
2020-10-13	411.00	411.00	411.00	411.00	0
2020-10-12	411.00	411.00	411.00	411.00	0
2020-10-09	411.00	411.00	411.00	411.00	0
2020-10-08	411.00	411.00	411.00	411.00	0
2020-10-07	411.00	411.00	411.00	411.00	0
2020-10-06	411.00	411.00	411.00	411.00	551
2020-10-05	411.00	411.00	411.00	411.00	17
2020-10-02	393.00	411.00	393.00	411.00	1,900
2020-10-01	393.00	393.00	393.00	393.00	248
2020-09-30	393.00	393.00	393.00	393.00	0
2020-09-29	393.00	393.00	393.00	393.00	0
2020-09-28	393.00	393.00	393.00	393.00	3,000
2020-09-25	393.00	393.00	393.00	393.00	0
2020-09-24	393.00	393.00	393.00	393.00	0
2020-09-23	393.00	393.00	393.00	393.00	2,000
2020-09-22	393.00	393.00	393.00	393.00	0
2020-09-21	380.00	393.00	380.00	393.00	2,209
2020-09-18	380.00	380.00	380.00	380.00	1,600
2020-09-17	380.00	380.00	380.00	380.00	10
2020-09-16	380.00	380.00	380.00	380.00	0
2020-09-15	390.00	390.00	380.00	380.00	500
2020-09-14	390.00	390.00	390.00	390.00	0
2020-09-11	390.00	390.00	390.00	390.00	0
2020-09-10	390.00	390.00	390.00	390.00	0
2020-09-09	390.00	390.00	390.00	390.00	0
2020-09-08	390.00	390.00	390.00	390.00	0
2020-09-07	390.00	390.00	390.00	390.00	0
2020-09-04	390.00	390.00	390.00	390.00	0
2020-09-03	390.00	390.00	390.00	390.00	0
2020-09-02	390.00	390.00	390.00	390.00	2,000
2020-09-01	395.00	395.00	390.00	390.00	198
2020-08-28	350.00	415.00	345.00	395.00	5,373
2020-08-27	350.00	350.00	350.00	350.00	0
2020-08-26	350.00	350.00	350.00	350.00	0
2020-08-25	350.00	350.00	350.00	350.00	0
2020-08-24	350.00	350.00	320.00	350.00	0
2020-08-21	350.00	350.00	350.00	350.00	0
2020-08-20	350.00	350.00	350.00	350.00	0
2020-08-19	350.00	350.00	350.00	350.00	0
2020-08-18	350.00	350.00	350.00	350.00	0
2020-08-17	350.00	350.00	350.00	350.00	0
2020-08-14	350.00	350.00	350.00	350.00	0
2020-08-13	350.00	350.00	320.00	350.00	0
2020-08-12	350.00	350.00	350.00	350.00	0
2020-08-11	350.00	350.00	350.00	350.00	0
2020-08-10	350.00	350.00	350.00	350.00	0
2020-08-07	350.00	350.00	350.00	350.00	0
2020-08-06	350.00	350.00	350.00	350.00	0
2020-08-05	350.00	350.00	350.00	350.00	1,200
2020-08-04	350.00	350.00	320.00	350.00	8
2020-08-03	350.00	350.00	350.00	350.00	0
2020-07-31	350.00	350.00	350.00	350.00	6
2020-07-30	350.00	350.00	350.00	350.00	0
2020-07-29	350.00	350.00	350.00	350.00	0
2020-07-28	350.00	350.00	350.00	350.00	0
2020-07-27	350.00	350.00	350.00	350.00	0
2020-07-24	350.00	350.00	350.00	350.00	0
2020-07-23	350.00	350.00	350.00	350.00	0
2020-07-22	350.00	350.00	350.00	350.00	300
2020-07-21	350.00	350.00	350.00	350.00	6
2020-07-20	350.00	350.00	350.00	350.00	32
2020-07-17	350.00	350.00	350.00	350.00	0
2020-07-16	350.00	350.00	350.00	350.00	0
2020-07-15	350.00	350.00	350.00	350.00	5,378
2020-07-14	350.00	350.00	350.00	350.00	0
2020-07-13	350.00	350.00	350.00	350.00	0
2020-07-10	350.00	350.00	350.00	350.00	0
2020-07-09	350.00	350.00	350.00	350.00	139
2020-07-08	350.00	350.00	350.00	350.00	2,200
2020-07-07	350.00	350.00	350.00	350.00	0
2020-07-06	350.00	350.00	350.00	350.00	9
2020-07-03	350.00	350.00	350.00	350.00	34
2020-07-02	350.00	350.00	350.00	350.00	11
2020-07-01	350.00	350.00	350.00	350.00	500
2020-06-30	355.00	355.00	350.00	355.00	0
2020-06-29	360.00	360.00	360.00	360.00	0
2020-06-26	360.00	360.00	360.00	360.00	173
2020-06-25	360.00	360.00	360.00	360.00	32
2020-06-24	360.00	360.00	360.00	360.00	755
2020-06-23	360.00	360.00	330.00	360.00	0
2020-06-22	360.00	365.00	360.00	365.00	7,000
2020-06-19	355.00	365.00	355.00	360.00	0
2020-06-18	345.00	355.00	345.00	355.00	4,000
2020-06-17	340.00	340.00	340.00	340.00	0
2020-06-16	340.00	340.00	340.00	340.00	0
2020-06-15	340.00	340.00	340.00	340.00	0
2020-06-12	340.00	340.00	340.00	340.00	0
2020-06-11	340.00	340.00	340.00	340.00	0
2020-06-10	330.00	340.00	330.00	340.00	1,057
2020-06-09	320.00	320.00	320.00	320.00	0
2020-06-08	320.00	320.00	320.00	320.00	47
2020-06-05	320.00	324.00	324.00	320.00	22
2020-06-04	320.00	320.00	320.00	320.00	11
2020-06-03	320.00	320.00	320.00	320.00	0
2020-06-02	320.00	320.00	320.00	320.00	0
2020-06-01	320.00	320.00	320.00	320.00	0
2020-05-29	320.00	320.00	320.00	320.00	2,000
2020-05-28	320.00	320.00	320.00	320.00	0
2020-05-27	320.00	320.00	320.00	320.00	0
2020-05-26	320.00	320.00	320.00	320.00	0
2020-05-22	320.00	320.00	320.00	320.00	7
2020-05-21	320.00	320.00	290.00	320.00	0
2020-05-20	320.00	320.00	320.00	320.00	0
2020-05-19	320.00	320.00	320.00	320.00	0
2020-05-18	320.00	320.00	290.00	320.00	0
2020-05-15	320.00	320.00	320.00	320.00	1,000
2020-05-14	320.00	320.00	320.00	320.00	0
2020-05-13	320.00	320.00	320.00	320.00	0
2020-05-12	320.00	320.00	320.00	320.00	0
2020-05-11	320.00	320.00	290.00	320.00	0
2020-05-07	320.00	320.00	320.00	320.00	0
2020-05-06	320.00	320.00	320.00	320.00	4
2020-05-05	320.00	320.00	320.00	320.00	0
2020-05-04	320.00	320.00	320.00	320.00	0
2020-05-01	320.00	320.00	320.00	320.00	0
2020-04-30	320.00	320.00	320.00	320.00	2,000
2020-04-29	320.00	320.00	320.00	320.00	3,023
2020-04-28	325.00	325.00	320.00	325.00	1,480
2020-04-27	325.00	325.00	325.00	325.00	0
2020-04-24	325.00	325.00	325.00	325.00	0
2020-04-23	325.00	325.00	325.00	325.00	0
2020-04-22	325.00	325.00	325.00	325.00	0
2020-04-21	325.00	325.00	325.00	325.00	0
2020-04-20	325.00	325.00	325.00	325.00	0
2020-04-17	325.00	325.00	325.00	325.00	0
2020-04-16	325.00	325.00	325.00	325.00	0
2020-04-15	325.00	325.00	325.00	325.00	0
2020-04-14	325.00	325.00	300.00	320.00	0
2020-04-09	320.00	320.00	320.00	320.00	0
2020-04-08	320.00	320.00	320.00	320.00	0
2020-04-07	325.00	325.00	300.00	320.00	0
2020-04-06	320.00	320.00	320.00	320.00	0
2020-04-03	320.00	320.00	320.00	320.00	0
2020-04-03	320.00	320.00	320.00	320.00	0
2020-04-02	320.00	320.00	320.00	320.00	0
2020-04-02	320.00	320.00	320.00	315.00	0
2020-04-01	315.00	315.00	315.00	315.00	0
2020-04-01	315.00	315.00	315.00	315.00	0
2020-03-31	315.00	315.00	315.00	315.00	0
2020-03-30	315.00	315.00	315.00	315.00	0
2020-03-27	315.00	315.00	315.00	315.00	1,534
2020-03-26	315.00	315.00	315.00	315.00	0
2020-03-25	315.00	315.00	315.00	315.00	0
2020-03-24	315.00	315.00	315.00	315.00	0
2020-03-23	315.00	315.00	315.00	315.00	0
2020-03-20	315.00	315.00	315.00	315.00	0
2020-03-19	315.00	315.00	315.00	315.00	0
2020-03-18	310.00	310.00	310.00	310.00	0
2020-03-17	330.00	330.00	330.00	330.00	0
2020-03-16	335.00	335.00	310.00	335.00	0
2020-03-13	335.00	335.00	335.00	335.00	0
2020-03-12	335.00	335.00	335.00	340.00	644
2020-03-11	340.00	340.00	340.00	340.00	0
2020-03-10	340.00	340.00	340.00	340.00	0
2020-03-09	340.00	340.00	340.00	340.00	0
2020-03-06	340.00	340.00	340.00	340.00	18
2020-03-05	340.00	340.00	340.00	340.00	0
2020-03-04	340.00	340.00	340.00	340.00	1
2020-03-03	340.00	340.00	340.00	340.00	0
2020-03-02	340.00	340.00	340.00	340.00	1,016
2020-02-28	340.00	340.00	340.00	345.00	0
2020-02-27	350.00	350.00	345.00	364.00	1,200
2020-02-26	369.00	369.00	364.00	375.00	0
2020-02-25	375.00	375.00	375.00	375.00	0
2020-02-24	385.00	385.00	380.00	385.00	3,500
2020-02-21	385.00	385.00	385.00	385.00	0
2020-02-20	385.00	385.00	385.00	385.00	0
2020-02-19	385.00	385.00	385.00	385.00	0
2020-02-18	385.00	385.00	385.00	385.00	0
2020-02-17	385.00	385.00	385.00	385.00	0
2020-02-14	385.00	385.00	385.00	385.00	0
2020-02-13	385.00	385.00	385.00	385.00	22
2020-02-12	385.00	385.00	385.00	385.00	3,692
2020-02-11	370.00	385.00	370.00	385.00	1,900
2020-02-10	370.00	370.00	370.00	370.00	0
2020-02-07	370.00	370.00	370.00	370.00	0
2020-02-06	370.00	370.00	370.00	370.00	0
2020-02-05	370.00	370.00	370.00	370.00	0
2020-02-04	370.00	370.00	370.00	370.00	600
2020-02-03	370.00	370.00	370.00	370.00	1
2020-01-31	370.00	370.00	370.00	370.00	0
2020-01-30	370.00	370.00	370.00	370.00	2,500
2020-01-29	370.00	370.00	370.00	370.00	0
2020-01-28	370.00	370.00	370.00	370.00	1,492
2020-01-27	370.00	370.00	370.00	370.00	0
2020-01-24	370.00	370.00	370.00	370.00	0
2020-01-23	370.00	370.00	370.00	370.00	0
2020-01-22	370.00	370.00	370.00	370.00	0
2020-01-21	370.00	370.00	370.00	370.00	0
2020-01-20	370.00	370.00	370.00	370.00	500
2020-01-17	370.00	370.00	370.00	370.00	1,000
2020-01-16	360.00	370.00	360.00	370.00	5,000
2020-01-15	360.00	360.00	340.00	360.00	0
2020-01-14	360.00	360.00	360.00	360.00	0
2020-01-13	360.00	360.00	360.00	360.00	0
2020-01-10	360.00	360.00	360.00	360.00	70
2020-01-09	360.00	360.00	360.00	360.00	0
2020-01-08	360.00	360.00	360.00	360.00	0
2020-01-07	360.00	360.00	360.00	360.00	6,038
2020-01-06	360.00	360.00	360.00	360.00	0
2020-01-03	360.00	360.00	360.00	360.00	0
2020-01-02	360.00	360.00	360.00	360.00	0
2019-12-31	360.00	360.00	360.00	360.00	0
2019-12-30	360.00	360.00	360.00	360.00	1
2019-12-27	360.00	360.00	340.00	360.00	0
2019-12-24	360.00	360.00	360.00	360.00	303
2019-12-23	360.00	360.00	360.00	360.00	4
2019-12-20	360.00	360.00	360.00	360.00	0
2019-12-19	360.00	360.00	360.00	360.00	0
2019-12-18	360.00	360.00	340.00	360.00	1,000
2019-12-17	360.00	360.00	355.00	360.00	1,986
2019-12-16	345.00	355.00	345.00	355.00	4,521
2019-12-13	345.00	345.00	345.00	345.00	0
2019-12-12	345.00	345.00	345.00	345.00	0
2019-12-11	345.00	345.00	345.00	345.00	0
2019-12-10	345.00	345.00	345.00	345.00	0
2019-12-09	345.00	345.00	320.00	345.00	0
2019-12-06	345.00	345.00	345.00	345.00	269
2019-12-05	345.00	345.00	345.00	345.00	0
2019-12-04	345.00	345.00	345.00	345.00	0
2019-12-03	345.00	345.00	345.00	345.00	0
2019-12-02	345.00	345.00	345.00	345.00	675
2019-11-29	345.00	345.00	345.00	345.00	55,000
2019-11-28	345.00	345.00	345.00	345.00	0
2019-11-27	345.00	345.00	345.00	345.00	500
2019-11-26	345.00	345.00	345.00	345.00	0
2019-11-25	345.00	345.00	345.00	345.00	0
2019-11-22	345.00	345.00	345.00	345.00	0
2019-11-21	345.00	345.00	345.00	345.00	0
2019-11-20	345.00	345.00	345.00	345.00	0
2019-11-19	345.00	345.00	345.00	345.00	0
2019-11-18	345.00	345.00	345.00	345.00	0
2019-11-15	345.00	345.00	345.00	345.00	1,445
2019-11-14	345.00	345.00	345.00	345.00	1,485
2019-11-13	347.00	347.00	345.00	345.00	2,301
2019-11-12	347.00	347.00	347.00	347.00	0
2019-11-11	347.00	347.00	347.00	347.00	0
2019-11-08	347.00	347.00	347.00	347.00	269
2019-11-07	347.00	347.00	347.00	347.00	0
2019-11-06	347.00	347.00	347.00	347.00	0
2019-11-05	355.00	355.00	324.00	347.00	5,000
2019-11-04	355.00	355.00	355.00	355.00	0
2019-11-01	355.00	355.00	340.00	355.00	49
2019-10-31	355.00	355.00	355.00	355.00	1
2019-10-30	355.00	355.00	340.00	355.00	5
2019-10-29	355.00	355.00	355.00	355.00	500
2019-10-28	350.00	355.00	350.00	355.00	0
2019-10-25	350.00	350.00	350.00	350.00	76
2019-10-24	350.00	350.00	350.00	350.00	0
2019-10-23	350.00	350.00	350.00	350.00	300
2019-10-22	340.00	350.00	340.00	350.00	7,708
2019-10-21	330.00	335.00	330.00	335.00	0
2019-10-18	330.00	330.00	330.00	330.00	0
2019-10-17	320.00	330.00	320.00	330.00	0
2019-10-16	320.00	320.00	320.00	320.00	0
2019-10-15	320.00	320.00	320.00	320.00	0
2019-10-14	320.00	320.00	320.00	320.00	0
2019-10-11	320.00	320.00	320.00	320.00	5,000
2019-10-10	320.00	320.00	320.00	320.00	62
2019-10-09	320.00	320.00	320.00	320.00	11
2019-10-08	310.00	320.00	310.00	320.00	8
2019-10-07	310.00	310.00	310.00	310.00	0
2019-10-04	310.00	310.00	310.00	310.00	0
2019-10-03	310.00	310.00	310.00	310.00	0
2019-10-02	310.00	310.00	310.00	310.00	0
2019-10-01	310.00	310.00	310.00	310.00	0
2019-09-30	310.00	310.00	310.00	310.00	0
2019-09-27	310.00	310.00	310.00	310.00	0
2019-09-26	312.00	312.00	290.00	310.00	2
2019-09-25	310.00	310.00	310.00	310.00	0
2019-09-24	310.00	310.00	310.00	310.00	86
2019-09-23	310.00	310.00	310.00	310.00	0
2019-09-20	310.00	310.00	310.00	310.00	0
2019-09-19	310.00	310.00	310.00	310.00	0
2019-09-18	310.00	310.00	310.00	310.00	1
2019-09-17	310.00	310.00	310.00	310.00	0
2019-09-16	310.00	310.00	310.00	310.00	0
2019-09-13	310.00	310.00	310.00	310.00	18
2019-09-12	310.00	310.00	310.00	310.00	0
2019-09-11	310.00	310.00	310.00	310.00	0
2019-09-10	315.00	315.00	290.00	310.00	0
2019-09-09	310.00	310.00	290.00	310.00	0
2019-09-06	310.00	310.00	310.00	310.00	0
2019-09-05	310.00	310.00	310.00	310.00	0
2019-09-04	310.00	310.00	310.00	310.00	3,500
2019-09-03	310.00	310.00	310.00	310.00	0
2019-09-02	310.00	310.00	310.00	310.00	0
2019-08-30	310.00	310.00	310.00	310.00	0
2019-08-29	310.00	310.00	310.00	310.00	0
2019-08-28	310.00	310.00	310.00	310.00	27
2019-08-27	310.00	310.00	310.00	310.00	0
2019-08-23	310.00	310.00	310.00	310.00	8
2019-08-22	315.00	315.00	310.00	310.00	0
2019-08-21	315.00	315.00	315.00	315.00	0
2019-08-20	320.00	320.00	315.00	315.00	30
2019-08-19	320.00	320.00	320.00	320.00	400
2019-08-16	320.00	320.00	300.00	320.00	0
2019-08-15	320.00	320.00	320.00	320.00	0
2019-08-14	320.00	320.00	320.00	320.00	10
2019-08-13	320.00	320.00	320.00	320.00	0
2019-08-12	320.00	320.00	320.00	320.00	0
2019-08-09	320.00	320.00	320.00	320.00	0
2019-08-08	320.00	320.00	320.00	320.00	0
2019-08-07	320.00	320.00	320.00	320.00	3
2019-08-06	320.00	320.00	320.00	320.00	0
2019-08-05	320.00	320.00	320.00	320.00	0
2019-08-02	320.00	320.00	320.00	320.00	0
2019-08-01	320.00	320.00	320.00	320.00	0
2019-07-31	320.00	320.00	320.00	320.00	0
2019-07-30	320.00	320.00	320.00	320.00	0
2019-07-29	320.00	320.00	320.00	320.00	0
2019-07-26	320.00	320.00	320.00	320.00	0
2019-07-25	315.00	320.00	315.00	320.00	0
2019-07-24	315.00	315.00	315.00	315.00	0
2019-07-23	315.00	315.00	315.00	315.00	2
2019-07-22	315.00	315.00	315.00	315.00	2
2019-07-19	315.00	315.00	315.00	315.00	0
2019-07-18	315.00	315.00	315.00	315.00	0
2019-07-17	315.00	315.00	315.00	315.00	13
2019-07-16	310.00	315.00	310.00	315.00	0
2019-07-15	300.00	310.00	300.00	310.00	14,303
2019-07-12	300.00	300.00	300.00	300.00	0
2019-07-11	300.00	300.00	300.00	300.00	0
2019-07-10	295.00	300.00	295.00	300.00	7,000
2019-07-09	295.00	295.00	295.00	295.00	0
2019-07-08	295.00	295.00	295.00	295.00	0
2019-07-05	295.00	295.00	295.00	295.00	0
2019-07-04	295.00	295.00	295.00	295.00	0
2019-07-03	295.00	295.00	295.00	295.00	0
2019-07-02	305.00	305.00	295.00	295.00	0
2019-07-01	305.00	305.00	305.00	305.00	0
2019-06-28	305.00	305.00	305.00	305.00	7
2019-06-27	305.00	305.00	305.00	305.00	500
2019-06-26	275.00	300.00	275.00	300.00	2,000
2019-06-25	275.00	275.00	275.00	275.00	0
2019-06-24	275.00	275.00	275.00	275.00	997
2019-06-21	275.00	275.00	275.00	275.00	3,500
2019-06-20	275.00	275.00	275.00	275.00	0
2019-06-19	280.00	280.00	280.00	280.00	0
2019-06-18	280.00	280.00	280.00	280.00	0
2019-06-17	280.00	280.00	280.00	280.00	1
2019-06-14	280.00	280.00	280.00	280.00	500
2019-06-13	280.00	280.00	280.00	280.00	0
2019-06-12	280.00	280.00	280.00	280.00	0
2019-06-11	280.00	280.00	280.00	280.00	0
2019-06-10	280.00	280.00	280.00	280.00	0
2019-06-07	280.00	280.00	280.00	280.00	0
2019-06-06	280.00	280.00	280.00	280.00	500
2019-06-05	280.00	280.00	280.00	280.00	2,107
2019-06-04	295.00	295.00	280.00	280.00	403
2019-06-03	295.00	295.00	295.00	295.00	800
2019-05-31	305.00	305.00	295.00	318.00	2,000
2019-05-30	325.00	325.00	318.00	318.00	12,000
2019-05-29	325.00	325.00	325.00	325.00	0
2019-05-28	325.00	325.00	325.00	325.00	2
2019-05-24	325.00	325.00	325.00	325.00	0
2019-05-23	325.00	325.00	325.00	325.00	0
2019-05-22	325.00	325.00	325.00	325.00	4,000
2019-05-21	325.00	325.00	325.00	325.00	3
2019-05-20	325.00	325.00	325.00	325.00	0
2019-05-17	325.00	325.00	325.00	325.00	0
2019-05-16	325.00	325.00	325.00	325.00	0
2019-05-15	325.00	325.00	325.00	325.00	0
2019-05-14	325.00	325.00	325.00	325.00	0
2019-05-13	325.00	325.00	325.00	325.00	0
2019-05-10	325.00	325.00	325.00	325.00	0
2019-05-09	325.00	325.00	310.00	325.00	5,000
2019-05-08	325.00	325.00	325.00	325.00	0
2019-05-07	325.00	325.00	325.00	325.00	0
2019-05-03	325.00	325.00	325.00	325.00	4,240
2019-05-02	325.00	325.00	325.00	325.00	20
2019-05-01	325.00	325.00	325.00	325.00	10

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874