ATQT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-12-06	30.00	30.00	30.00	30.00	0
2022-12-05	30.00	30.00	30.00	30.00	0
2022-12-02	30.00	30.00	30.00	30.00	0
2022-12-01	30.00	30.00	30.00	30.00	0
2022-11-30	30.00	30.00	30.00	30.00	12,722
2022-11-29	30.00	30.00	30.00	30.00	1,760
2022-11-28	29.60	30.00	29.60	30.00	35,410
2022-11-25	30.00	30.00	30.00	30.00	0
2022-11-24	30.00	30.50	30.00	30.00	60,000
2022-11-23	30.00	30.00	30.00	30.00	0
2022-11-22	30.00	30.00	30.00	30.00	0
2022-11-21	30.00	30.00	30.00	30.00	2,170
2022-11-18	30.00	30.00	30.00	30.00	5,000
2022-11-17	30.00	30.00	30.00	30.00	33
2022-11-16	30.00	30.00	30.00	30.00	75,000
2022-11-15	30.00	30.00	30.00	30.00	0
2022-11-14	30.00	30.00	30.00	30.00	1,839
2022-11-11	30.00	30.00	30.00	30.00	13,598,830
2022-11-10	30.00	30.00	30.00	30.00	0
2022-11-09	30.00	30.00	30.00	30.00	7,000,000
2022-11-08	30.00	30.00	30.00	30.00	673
2022-11-07	30.00	30.00	30.00	30.00	40
2022-11-04	30.00	30.00	30.00	30.00	0
2022-11-03	30.00	30.00	30.00	30.00	0
2022-11-02	30.00	30.00	30.00	30.00	1,044
2022-11-01	30.00	30.00	30.00	30.00	2,073,769
2022-10-31	30.00	30.00	30.00	30.00	0
2022-10-28	30.00	30.00	30.00	30.00	0
2022-10-27	30.00	30.00	30.00	30.00	0
2022-10-26	30.00	30.00	30.00	30.00	4,928
2022-10-25	30.00	30.00	30.00	30.00	53
2022-10-24	30.00	30.00	30.00	30.00	37,318
2022-10-21	30.00	30.00	30.00	30.00	32
2022-10-20	30.00	30.00	30.00	30.00	0
2022-10-19	30.00	30.00	30.00	30.00	2,800,155
2022-10-18	30.00	30.00	30.00	30.00	6,000,000
2022-10-17	30.00	30.00	30.00	30.00	2,025,007
2022-10-14	30.00	30.00	30.00	30.00	3,457,170
2022-10-13	30.00	30.00	30.00	30.00	5,166,729
2022-10-12	30.00	30.00	30.00	30.00	168
2022-10-11	30.00	30.00	30.00	30.00	2,000,000
2022-10-10	30.00	29.20	29.20	30.00	2,004,999
2022-10-07	30.00	30.00	30.00	30.00	2,000,007
2022-10-06	30.00	30.00	30.00	30.00	2,100,498
2022-10-05	30.00	30.00	30.00	30.00	4,598
2022-10-04	29.00	30.00	29.00	30.00	13,844,567
2022-10-03	29.00	29.00	29.00	29.00	4,042,665
2022-09-30	29.00	29.40	29.40	29.40	15,575,537
2022-09-29	29.40	29.50	29.00	29.00	39,483,440
2022-09-28	18.00	18.00	17.50	17.50	14,331
2022-09-27	18.00	18.00	18.00	18.00	10,000
2022-09-26	18.00	18.00	18.00	18.00	0
2022-09-23	18.00	18.00	17.00	18.00	127
2022-09-22	18.00	18.00	18.00	18.00	0
2022-09-21	18.50	18.50	18.50	18.50	20,000
2022-09-20	19.00	19.00	18.50	18.50	1,422
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	19.00	19.00	19.00	19.00	100,000
2022-09-15	19.00	19.00	19.00	19.00	56,852
2022-09-14	19.00	19.00	19.00	19.00	0
2022-09-13	19.00	19.00	19.00	19.00	0
2022-09-12	19.00	17.80	17.80	19.00	12,367
2022-09-09	19.00	18.50	18.50	18.50	7,633
2022-09-08	19.00	19.00	19.00	19.00	0
2022-09-07	19.00	19.00	19.00	19.00	0
2022-09-06	19.00	19.00	19.00	19.00	0
2022-09-05	19.00	19.00	19.00	19.00	100,000
2022-09-02	19.00	19.00	19.00	19.00	0
2022-09-01	19.00	19.00	19.00	19.00	0
2022-08-31	19.00	19.00	17.50	19.00	54,205
2022-08-30	19.00	19.00	18.00	19.00	2,259
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.00	19.00	19.00	19.00	500,000
2022-08-25	19.00	19.00	18.00	19.00	0
2022-08-24	19.00	19.00	19.00	19.00	0
2022-08-23	19.00	19.00	19.00	19.00	0
2022-08-22	20.00	20.00	19.00	19.00	5,400
2022-08-19	20.00	20.00	20.00	20.00	0
2022-08-18	20.00	20.00	20.00	20.00	571
2022-08-17	19.50	20.00	19.50	20.00	0
2022-08-16	19.50	19.00	19.00	19.50	295
2022-08-15	19.50	19.50	19.50	19.50	0
2022-08-12	19.50	19.50	19.00	19.50	0
2022-08-11	20.50	20.50	19.50	19.50	34,867
2022-08-10	20.50	20.50	20.50	20.50	40
2022-08-09	20.50	20.50	20.50	20.50	5
2022-08-08	20.50	20.50	20.00	20.50	0
2022-08-05	20.50	20.50	20.50	20.50	0
2022-08-04	20.50	20.50	20.50	20.50	5,000
2022-08-03	20.50	20.50	20.50	20.50	0
2022-08-02	20.50	20.50	20.50	20.50	0
2022-08-01	20.50	20.50	20.00	20.50	0
2022-07-29	20.50	20.50	20.50	20.50	0
2022-07-28	20.50	20.50	20.50	20.50	0
2022-07-27	20.50	20.50	20.50	20.50	0
2022-07-26	20.50	20.50	20.50	20.50	0
2022-07-25	20.50	20.50	20.50	20.50	0
2022-07-22	20.50	20.50	20.50	20.50	7
2022-07-21	20.50	20.50	20.50	20.50	0
2022-07-20	20.50	20.50	20.50	20.50	668
2022-07-19	22.00	22.00	20.50	20.50	15,715
2022-07-18	22.00	22.00	22.00	22.00	0
2022-07-15	22.00	22.00	22.00	22.00	0
2022-07-14	22.00	22.00	22.00	22.00	0
2022-07-13	22.00	22.00	22.00	22.00	1,852
2022-07-12	22.00	22.00	22.00	22.00	0
2022-07-11	22.00	22.00	22.00	22.00	0
2022-07-08	22.00	22.00	22.00	22.00	0
2022-07-07	22.00	22.00	22.00	22.00	1,000,000
2022-07-06	26.00	26.00	22.00	22.00	130,213
2022-07-05	25.00	25.00	25.00	25.00	0
2022-07-04	25.00	25.00	25.00	25.00	0
2022-07-01	25.00	25.00	25.00	25.00	0
2022-06-30	25.00	25.00	25.00	25.00	1,174
2022-06-29	25.00	25.00	25.00	25.00	0
2022-06-28	25.00	25.00	25.00	25.00	5,637
2022-06-27	25.00	25.00	25.00	25.00	0
2022-06-24	25.00	25.00	25.00	25.00	30,000
2022-06-23	25.50	25.50	25.00	25.00	34,142
2022-06-22	25.50	25.50	25.50	25.50	0
2022-06-21	25.50	25.50	25.50	25.50	40,000
2022-06-20	25.50	25.50	25.50	25.50	2,479
2022-06-17	25.50	25.50	25.50	25.50	33,241
2022-06-16	25.50	25.50	25.00	25.50	35,000
2022-06-15	25.50	25.50	25.50	25.50	0
2022-06-14	27.00	27.00	25.50	25.50	344,723
2022-06-13	28.00	28.00	27.00	27.00	13,268
2022-06-10	26.80	26.80	26.80	28.00	563
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.00	27.50	0
2022-06-07	27.50	27.50	27.50	27.50	0
2022-06-06	27.50	27.50	27.00	27.50	11,436
2022-06-03	27.50	27.50	27.50	27.50	0
2022-06-02	27.50	27.50	27.50	27.50	0
2022-06-01	27.50	27.50	27.50	27.50	55,000
2022-05-31	28.00	28.00	27.50	27.50	0
2022-05-30	28.00	28.00	28.00	28.00	0
2022-05-27	28.00	28.00	28.00	28.00	96,163
2022-05-26	28.00	28.00	28.00	28.00	0
2022-05-25	28.00	28.00	28.00	28.00	3
2022-05-24	28.00	28.00	28.00	28.00	0
2022-05-23	28.00	28.00	28.00	28.00	0
2022-05-20	28.00	28.00	28.00	28.00	10,000
2022-05-19	28.00	28.00	28.00	28.00	0
2022-05-18	28.00	28.00	28.00	28.00	0
2022-05-17	28.00	27.00	27.00	28.00	453,786
2022-05-16	28.00	28.00	28.00	28.00	0
2022-05-13	28.00	28.00	28.00	28.00	0
2022-05-12	28.50	28.50	28.00	28.00	130,621
2022-05-11	29.50	29.50	28.50	28.50	700
2022-05-10	30.00	30.00	29.50	29.50	17,500
2022-05-09	30.00	30.00	30.00	30.00	100,067
2022-05-06	30.00	30.00	30.00	30.00	56,000
2022-05-05	30.00	30.00	30.00	30.00	647
2022-05-04	30.50	30.50	29.00	30.00	53,207
2022-05-03	29.00	31.00	29.00	30.00	471,496
2022-05-02	31.50	31.50	31.50	31.50	0
2022-04-29	30.00	30.00	30.00	31.50	4,200
2022-04-28	31.50	31.50	31.50	31.50	2
2022-04-27	31.50	32.00	31.50	32.00	0
2022-04-26	32.00	30.00	30.00	30.00	410,000
2022-04-25	32.00	32.00	32.00	32.00	35,925
2022-04-22	32.00	32.00	31.00	32.00	22,000
2022-04-21	32.00	32.00	32.00	32.00	22,474
2022-04-20	32.00	32.00	32.00	32.00	3,145
2022-04-19	31.50	32.00	31.00	32.00	2,281
2022-04-18	31.50	31.50	31.50	31.50	0
2022-04-15	31.50	31.50	31.50	31.50	0
2022-04-14	32.00	32.00	31.50	31.50	0
2022-04-13	32.00	32.00	32.00	32.00	501
2022-04-12	32.00	32.00	31.00	32.00	2,703
2022-04-11	31.00	32.00	30.00	32.00	32,505
2022-04-08	31.00	31.00	30.00	30.50	250,000
2022-04-07	31.00	31.00	30.00	30.50	82,121
2022-04-06	30.50	30.50	30.00	30.50	0
2022-04-05	30.50	30.50	30.50	30.50	0
2022-04-04	30.50	30.50	30.00	30.50	27,290
2022-04-01	30.50	30.50	30.50	30.50	92,643
2022-03-31	30.50	30.50	30.50	30.50	660
2022-03-30	30.50	30.50	30.50	30.50	63,364
2022-03-29	30.50	30.50	30.00	30.50	0
2022-03-28	30.50	30.50	30.50	30.50	0
2022-03-25	30.50	30.50	30.50	30.50	0
2022-03-24	30.50	30.50	30.00	30.50	0
2022-03-23	30.50	30.50	30.50	30.50	20,000
2022-03-22	30.50	30.50	30.00	30.50	0
2022-03-21	30.50	30.50	30.00	30.50	13,921
2022-03-18	30.50	30.50	30.50	30.50	21,000
2022-03-17	30.50	30.50	30.00	30.50	120,000
2022-03-16	30.50	30.50	30.00	30.50	325,000
2022-03-15	30.50	30.50	30.50	30.50	10,000
2022-03-14	30.50	30.50	30.50	30.50	800
2022-03-11	30.50	30.50	30.00	30.50	40,591
2022-03-10	30.50	30.50	30.50	30.50	0
2022-03-09	30.50	30.50	30.50	30.50	0
2022-03-08	30.50	30.50	30.00	30.50	35,508
2022-03-07	31.00	31.00	31.00	30.50	17,164
2022-03-04	30.50	30.50	30.50	30.50	25,000
2022-03-03	30.50	30.50	30.50	30.50	0
2022-03-02	30.50	30.50	30.50	30.50	0
2022-03-01	30.50	30.50	30.50	30.50	0
2022-02-28	30.50	30.50	30.50	30.50	0
2022-02-25	30.50	30.50	30.50	30.50	7,389
2022-02-24	30.50	30.50	30.50	30.50	318
2022-02-23	31.50	31.50	31.50	31.50	6,404
2022-02-22	31.50	31.50	31.50	31.50	12,442
2022-02-21	31.50	31.50	31.00	31.50	4,000
2022-02-18	31.50	31.50	31.00	31.50	0
2022-02-17	31.50	31.50	31.50	31.50	0
2022-02-16	31.50	31.50	31.50	31.50	0
2022-02-15	31.50	31.50	31.50	31.50	0
2022-02-14	31.50	31.50	31.50	31.50	0
2022-02-11	31.50	31.50	31.00	31.50	40,000
2022-02-10	31.00	31.50	31.00	31.50	21,360
2022-02-09	31.00	31.00	30.00	31.00	4,983,024
2022-02-08	31.00	31.00	31.00	31.00	25,000
2022-02-07	31.00	31.00	30.00	31.00	0
2022-02-04	31.00	31.00	31.00	31.00	65,000
2022-02-03	31.00	31.00	30.00	31.00	9,771
2022-02-02	31.00	31.00	31.00	31.00	500
2022-02-01	31.00	31.00	31.00	31.00	6,189
2022-01-31	31.00	31.00	31.00	31.00	213
2022-01-28	31.00	31.00	31.00	31.00	0
2022-01-27	31.00	31.00	31.00	31.00	0
2022-01-26	31.00	31.00	31.00	31.00	0
2022-01-25	31.00	31.00	31.00	31.00	10,284
2022-01-24	31.00	31.00	31.00	31.00	20,140
2022-01-21	31.00	31.00	31.00	31.00	42,857
2022-01-20	31.00	31.00	31.00	31.00	0
2022-01-19	31.00	31.00	31.00	31.00	30,000
2022-01-18	31.00	30.20	30.20	31.00	73,444
2022-01-17	31.00	31.00	30.00	31.00	0
2022-01-14	31.00	31.00	31.00	31.00	990,584
2022-01-13	31.00	31.00	31.00	31.00	9,638
2022-01-12	30.50	30.50	30.50	30.50	8,600
2022-01-11	30.50	30.50	30.50	30.50	3,730
2022-01-10	30.50	30.50	30.50	30.50	0
2022-01-07	30.50	30.50	30.50	30.50	16,573
2022-01-06	30.50	30.50	30.50	30.50	582,786
2022-01-05	31.00	31.00	30.50	30.50	52,150
2022-01-04	31.00	31.00	31.00	31.00	11,242
2022-01-03	31.00	31.00	31.00	31.00	0
2021-12-31	31.00	31.00	31.00	31.00	500
2021-12-30	31.00	31.00	31.00	31.00	0
2021-12-29	31.00	31.00	31.00	31.00	0
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	31.00	31.00	31.00	31.00	0
2021-12-23	31.00	31.00	31.00	31.00	2,403
2021-12-22	31.00	31.00	31.00	31.00	10,157
2021-12-21	31.00	31.00	31.00	31.00	0
2021-12-20	31.00	31.00	31.00	31.00	5,000
2021-12-17	31.00	31.00	30.00	31.00	0
2021-12-16	31.00	31.00	31.00	31.00	12,023
2021-12-15	31.00	31.00	31.00	31.00	27,710
2021-12-14	31.00	31.00	30.00	31.00	0
2021-12-13	31.00	31.00	31.00	31.00	1
2021-12-10	31.00	31.00	31.00	31.00	1,083,361
2021-12-09	31.00	31.00	31.00	31.00	125,919
2021-12-08	31.80	31.80	31.00	31.00	875,692
2021-12-07	33.20	33.20	32.50	32.50	288,262
2021-12-06	33.50	33.50	33.50	33.50	0
2021-12-03	33.50	33.50	33.50	33.50	40,951
2021-12-02	33.50	33.50	33.50	33.50	400
2021-12-01	33.50	33.50	33.50	33.50	0
2021-11-30	34.50	34.50	33.50	33.50	33,463
2021-11-29	34.30	34.30	34.30	34.30	8,485
2021-11-26	34.30	34.30	33.80	34.30	95
2021-11-25	34.30	34.30	34.30	34.30	1,379
2021-11-24	34.30	34.30	34.30	34.30	591
2021-11-23	34.70	34.70	34.30	34.30	9,029
2021-11-22	34.50	34.70	34.00	34.70	25,978
2021-11-19	34.50	34.50	34.00	34.50	0
2021-11-18	34.50	34.50	34.50	34.50	19,579
2021-11-17	35.20	35.20	34.50	34.50	24,113
2021-11-16	35.20	35.20	35.00	35.20	2,513,212
2021-11-15	35.20	35.20	35.20	35.20	0
2021-11-12	35.20	35.20	35.20	35.20	8,723
2021-11-11	35.20	35.20	35.00	35.20	1,259
2021-11-10	35.20	35.20	35.20	35.20	10,790
2021-11-09	35.50	36.00	35.20	35.20	57,731
2021-11-08	34.90	36.00	34.90	35.50	52,882
2021-11-05	34.90	34.90	34.90	34.90	23,768
2021-11-04	34.50	34.70	34.50	34.70	1,407
2021-11-03	36.00	36.00	35.20	35.20	40,256
2021-11-02	35.50	35.50	35.50	35.50	13,000
2021-11-01	35.50	35.50	35.00	35.50	14,399
2021-10-29	35.50	35.50	35.50	35.50	203,109
2021-10-28	34.90	35.50	34.90	35.50	163,877
2021-10-27	35.80	35.80	34.60	34.90	51,279
2021-10-26	36.50	37.00	34.50	34.90	161,315
2021-10-25	37.10	37.10	36.00	36.50	51,754
2021-10-22	36.50	36.50	36.50	36.50	40,000
2021-10-21	36.50	36.50	36.50	36.50	155,395
2021-10-20	37.10	37.10	36.00	36.50	7,367
2021-10-19	37.10	37.10	36.00	36.50	30,000
2021-10-18	36.50	36.50	36.00	36.50	11,337
2021-10-15	36.50	36.50	36.50	36.50	122,722
2021-10-14	36.50	35.40	35.40	36.50	67,897
2021-10-13	36.50	36.50	36.00	36.50	32,994
2021-10-12	36.50	36.50	36.50	36.50	514,233
2021-10-11	37.50	37.50	36.50	36.50	30,000
2021-10-08	37.50	37.50	37.00	37.50	197,297
2021-10-07	37.50	37.50	37.50	37.50	0
2021-10-06	37.50	37.50	37.00	37.50	43,171
2021-10-05	38.10	38.10	37.50	37.50	520,000
2021-10-04	38.30	38.30	38.10	38.10	33,965
2021-10-01	38.30	38.30	38.00	38.30	500,635
2021-09-30	38.30	38.30	38.30	38.30	455,000
2021-09-29	40.50	40.50	38.30	38.30	20,000
2021-09-28	40.00	40.00	39.00	39.50	14,797
2021-09-27	40.50	40.50	40.00	40.00	13,100
2021-09-24	41.50	41.50	40.00	40.50	463,847
2021-09-23	41.50	41.50	41.00	41.00	137,543
2021-09-22	41.50	41.50	41.50	41.50	10,324
2021-09-21	41.50	41.50	41.50	41.50	36,000
2021-09-20	42.00	40.20	40.20	40.20	7,911
2021-09-17	42.00	42.00	41.00	42.00	930
2021-09-16	42.00	42.00	42.00	42.00	0
2021-09-15	42.50	42.50	42.00	42.00	62,685
2021-09-14	43.00	43.00	42.50	42.50	20,014
2021-09-13	43.00	43.00	43.00	43.00	1,144
2021-09-10	43.00	43.00	43.00	43.00	46
2021-09-09	43.00	43.00	43.00	43.00	10,000
2021-09-08	43.50	43.50	42.00	43.00	6,000
2021-09-07	43.00	44.00	44.00	43.00	2,845
2021-09-06	43.50	44.00	44.00	43.00	13,654
2021-09-03	43.50	43.50	43.50	43.50	47,586
2021-09-02	43.50	43.50	42.00	43.50	60,782
2021-09-01	43.50	43.50	43.50	43.50	2,289
2021-08-31	43.50	43.50	42.00	43.50	9,016
2021-08-30	43.50	43.50	43.50	43.50	0
2021-08-27	44.00	45.00	44.60	43.50	943,274
2021-08-26	44.00	44.00	44.00	44.00	7,490
2021-08-25	44.00	44.00	44.00	44.00	42,542
2021-08-24	44.00	44.00	44.00	44.00	1,795,163
2021-08-23	44.00	44.00	44.00	44.00	0
2021-08-20	44.00	44.00	44.00	44.00	0
2021-08-19	44.00	44.00	44.00	44.00	0
2021-08-18	44.00	44.00	44.00	44.00	14,953
2021-08-17	44.00	44.00	43.00	44.00	0
2021-08-16	44.00	44.00	44.00	44.00	842,023
2021-08-13	44.00	44.00	44.00	44.00	1,084
2021-08-12	44.00	44.00	44.00	44.00	2,266
2021-08-11	44.00	44.00	43.00	44.00	4,615
2021-08-10	44.00	44.00	44.00	44.00	0
2021-08-09	44.00	44.00	44.00	44.00	11,470
2021-08-06	44.00	44.00	44.00	44.00	0
2021-08-05	42.50	43.00	43.00	43.00	131,750
2021-08-04	42.50	42.50	42.50	42.50	25,566
2021-08-03	42.50	42.50	42.50	42.50	200
2021-08-02	42.50	42.50	41.00	42.50	1,407
2021-07-30	42.50	42.50	42.50	42.50	12,173
2021-07-29	42.50	42.50	42.50	42.50	1,011,574
2021-07-28	42.50	42.50	42.50	42.50	93,922
2021-07-27	42.50	42.50	42.50	42.50	2,704
2021-07-26	42.50	42.50	41.00	42.50	163,936
2021-07-23	42.00	42.00	41.00	42.00	3,569
2021-07-22	42.00	42.00	42.00	42.00	16,160
2021-07-21	42.00	42.00	42.00	42.00	406
2021-07-20	42.00	42.00	42.00	42.00	5,926
2021-07-19	42.00	42.00	42.00	42.00	75,000
2021-07-16	42.00	42.00	42.00	42.00	335,000
2021-07-15	42.00	42.00	42.00	42.00	33,206
2021-07-14	42.00	42.00	42.00	42.00	34,827
2021-07-13	42.00	42.00	42.00	42.00	861,094
2021-07-12	42.00	42.00	42.00	42.00	1,705,276
2021-07-09	42.00	42.00	41.00	42.00	86,199
2021-07-08	42.00	42.00	41.00	42.00	607,513
2021-07-07	42.00	42.00	41.00	42.00	100,000
2021-07-06	42.00	42.00	42.00	42.00	150
2021-07-05	42.00	42.00	42.00	42.00	0
2021-07-02	42.00	42.00	42.00	42.00	22,141
2021-07-01	42.00	42.00	41.00	42.00	14,683
2021-06-30	42.00	42.00	41.00	42.00	20,405
2021-06-29	42.00	42.00	42.00	42.00	4,379
2021-06-28	42.00	42.00	42.00	42.00	3,166
2021-06-25	42.00	42.00	42.00	42.00	0
2021-06-24	42.00	42.00	42.00	42.00	1,500
2021-06-23	41.00	42.00	41.00	42.00	13,500
2021-06-22	40.50	41.00	40.50	41.00	1,593,045
2021-06-21	40.50	40.50	40.00	40.50	0
2021-06-18	40.50	40.20	40.20	40.20	1,075
2021-06-17	40.50	40.50	40.50	40.50	0
2021-06-16	40.50	40.50	40.50	40.50	50,966
2021-06-15	40.50	40.50	40.00	40.50	456,540
2021-06-14	40.50	40.50	40.50	40.50	400,000
2021-06-11	40.50	40.50	40.50	40.50	1,200,000
2021-06-10	40.50	40.00	40.00	40.50	1,011,307
2021-06-09	40.50	41.00	41.00	40.50	406,005
2021-06-08	40.50	40.50	40.00	40.50	38,852
2021-06-07	40.50	40.50	40.50	40.50	22,500
2021-06-04	40.50	40.50	40.50	40.50	27,450
2021-06-03	40.50	40.50	40.50	40.50	762,565
2021-06-02	40.50	40.50	40.50	40.50	2,286
2021-06-01	40.50	40.50	40.50	40.50	49,263
2021-05-28	40.50	40.50	40.50	40.50	0
2021-05-27	40.50	40.50	40.50	40.50	147,480
2021-05-26	40.50	40.50	40.50	40.50	57,249
2021-05-25	40.50	40.50	40.50	40.50	2,613
2021-05-24	40.50	40.50	40.50	40.50	500,135
2021-05-21	40.50	40.50	40.50	40.50	94,785
2021-05-20	41.50	41.50	40.50	40.50	614,886
2021-05-19	42.00	42.00	41.00	41.50	630,000
2021-05-18	42.00	42.00	42.00	42.00	85,726
2021-05-17	42.00	40.00	40.00	40.00	61,605
2021-05-14	42.00	42.00	42.00	42.00	105,174
2021-05-13	42.00	42.00	42.00	42.00	0
2021-05-12	42.00	42.00	42.00	42.00	138,501
2021-05-11	42.00	41.00	41.00	42.00	6,059,882
2021-05-10	42.00	42.00	42.00	42.00	1,660,366
2021-05-07	41.50	42.00	41.50	42.00	1,360,731
2021-05-06	42.00	42.00	41.00	41.50	2,399
2021-05-05	41.50	41.50	41.50	41.50	6,295
2021-05-04	42.00	43.00	43.00	41.50	52,350
2021-04-30	41.50	41.50	41.50	41.50	44,102
2021-04-29	40.50	42.00	39.00	41.50	47,167
2021-04-28	39.00	40.00	39.00	40.00	349,744
2021-04-27	40.50	40.50	39.00	39.00	36,133,358
2021-04-26	40.50	40.50	40.50	40.50	82,555
2021-04-23	41.50	41.50	40.50	40.50	8,786
2021-04-22	41.50	41.50	41.50	41.50	90,357
2021-04-21	41.50	41.50	41.50	41.50	131,864
2021-04-20	43.50	43.50	41.50	41.50	20,312
2021-04-19	43.50	43.50	43.50	43.50	0
2021-04-16	43.50	43.50	43.50	43.50	2,002
2021-04-15	43.50	45.80	45.80	43.50	747
2021-04-14	43.50	43.50	43.00	43.50	11,063
2021-04-13	44.00	44.00	43.50	43.50	7,250
2021-04-12	44.00	44.00	44.00	44.00	10,391
2021-04-09	44.00	44.00	44.00	44.00	0
2021-04-08	44.00	44.00	44.00	44.00	66,365
2021-04-07	44.00	44.00	44.00	44.00	27,113
2021-04-06	45.50	45.50	44.00	44.00	17,442
2021-04-01	46.00	46.00	45.50	45.50	73,380
2021-03-31	44.50	46.00	44.50	46.00	3,491
2021-03-30	46.50	46.50	45.50	45.50	15,965
2021-03-29	46.00	46.50	46.00	46.50	7,500
2021-03-26	46.00	46.00	46.00	46.00	679,076
2021-03-25	46.30	46.30	46.00	46.00	1,966,928
2021-03-24	45.00	46.30	45.00	46.30	0
2021-03-23	46.00	46.00	46.00	46.00	26,163
2021-03-22	46.00	46.00	46.00	46.00	1,333
2021-03-19	46.30	46.30	46.00	46.00	4,244
2021-03-18	46.30	46.30	46.30	46.30	44,541
2021-03-17	46.30	46.30	46.30	46.30	60,447
2021-03-16	46.50	46.50	46.30	46.30	7,984
2021-03-15	46.50	46.50	46.50	46.50	15,992
2021-03-12	46.00	46.50	44.00	46.50	189,736
2021-03-11	45.50	46.50	45.50	46.50	8,078
2021-03-10	45.50	45.50	45.50	45.50	21,082
2021-03-09	45.50	45.50	45.50	45.50	33,350
2021-03-08	45.50	45.50	45.50	45.50	0
2021-03-05	46.00	46.00	44.00	45.50	0
2021-03-04	45.50	45.50	45.50	45.50	0
2021-03-03	45.50	45.50	45.50	45.50	47,701
2021-03-02	45.50	45.50	45.50	45.50	191
2021-03-01	45.50	45.50	44.00	45.50	4,474
2021-02-26	46.50	46.50	45.50	45.50	36,655
2021-02-25	46.50	46.50	45.00	46.50	2,823
2021-02-24	46.50	46.50	46.50	46.50	43,122
2021-02-23	46.50	46.50	46.50	46.50	954,263
2021-02-22	46.50	46.50	46.50	46.50	22,701
2021-02-19	46.00	46.50	46.00	46.50	6,130
2021-02-18	46.50	46.50	45.00	46.00	201,013
2021-02-17	46.50	46.50	45.00	46.00	86,296
2021-02-16	46.00	46.00	46.00	46.00	11,311
2021-02-15	46.50	46.50	45.00	46.00	48,765
2021-02-12	46.00	46.00	46.00	46.00	0
2021-02-11	46.50	46.50	45.00	46.00	23,151
2021-02-10	46.50	46.50	45.00	46.00	97,067
2021-02-09	46.00	46.00	46.00	46.00	2,000
2021-02-08	46.50	47.00	47.00	47.00	82,360
2021-02-05	46.50	46.50	45.00	46.50	10,208
2021-02-04	46.50	46.50	46.50	46.50	8,918
2021-02-03	46.00	48.00	48.00	48.00	90,380
2021-02-02	46.00	46.00	46.00	46.00	106,080
2021-02-01	46.50	46.50	45.00	46.00	22,153
2021-01-29	45.50	46.00	45.50	46.00	72,327
2021-01-28	45.00	46.00	46.00	45.50	157,325
2021-01-27	43.50	45.00	43.50	45.00	1,528,173
2021-01-26	42.50	43.50	42.50	43.50	96,921
2021-01-25	42.00	42.00	42.00	42.00	2,645
2021-01-22	41.50	41.40	41.40	42.00	87,000
2021-01-21	41.50	41.50	41.50	41.50	310,976
2021-01-20	41.50	41.50	41.50	41.50	14,046
2021-01-19	41.50	41.50	41.50	41.50	35,861
2021-01-18	41.50	41.80	41.80	41.50	189,349
2021-01-15	41.50	42.00	42.00	41.50	51,126
2021-01-14	41.00	41.50	41.00	41.50	52,117
2021-01-13	39.50	40.00	39.50	40.00	101,102
2021-01-12	39.00	39.50	39.00	39.50	228,057
2021-01-11	38.00	39.00	38.00	39.00	31,969
2021-01-08	38.00	38.00	38.00	38.00	12,426
2021-01-07	38.00	38.00	38.00	38.00	1,000
2021-01-06	38.00	38.00	38.00	38.00	75,000
2021-01-05	38.00	38.00	38.00	38.00	5,110
2021-01-04	38.00	38.60	38.60	38.00	8,005
2020-12-31	38.00	38.00	38.00	38.00	5,757
2020-12-30	37.50	38.00	37.50	38.00	20,919
2020-12-29	37.50	37.50	36.00	37.50	50,888
2020-12-24	37.50	37.50	37.50	37.50	57,927
2020-12-23	37.50	37.50	37.50	37.50	0
2020-12-22	37.50	37.50	37.50	37.50	0
2020-12-21	37.50	37.50	37.50	37.50	100,365
2020-12-18	37.50	37.50	37.50	37.50	1,039
2020-12-17	37.50	37.50	37.50	37.50	2,000,660
2020-12-16	37.50	37.50	37.50	37.50	2,000
2020-12-15	37.50	37.50	37.50	37.50	39,826
2020-12-14	37.50	38.40	38.40	37.50	1,300
2020-12-11	37.50	37.50	37.50	37.50	252,555
2020-12-10	37.50	37.50	37.50	37.50	979,900
2020-12-09	37.50	37.50	37.50	37.50	2,595
2020-12-08	37.50	37.50	37.50	37.50	2,000
2020-12-07	37.50	38.80	38.80	38.80	31,149
2020-12-04	37.50	37.50	37.50	37.50	3,561
2020-12-03	37.50	39.00	39.00	37.50	64
2020-12-02	37.50	37.50	36.00	37.50	0
2020-12-01	37.50	37.50	37.50	37.50	32,041
2020-11-30	37.50	37.50	37.50	37.50	0
2020-11-27	37.50	37.50	37.50	37.50	190,854
2020-11-26	37.50	37.50	36.00	37.50	39,137
2020-11-25	37.00	37.50	37.00	37.50	0
2020-11-24	37.00	37.00	37.00	37.00	1,529
2020-11-23	37.00	37.00	37.00	37.00	3,874
2020-11-20	37.00	37.00	37.00	37.00	0
2020-11-19	37.00	37.00	37.00	37.00	5,417
2020-11-18	37.00	37.00	37.00	37.00	12,634
2020-11-17	37.00	37.00	37.00	37.00	400
2020-11-16	37.00	37.00	35.00	37.00	67,081
2020-11-13	37.00	37.00	35.00	37.00	0
2020-11-12	37.00	37.00	37.00	37.00	0
2020-11-11	37.00	37.00	37.00	37.00	508
2020-11-10	37.50	37.50	36.00	37.00	55,879
2020-11-09	37.50	39.00	39.00	37.50	72,962
2020-11-06	37.50	37.50	37.50	37.50	225
2020-11-05	37.50	37.50	36.00	37.50	12,154
2020-11-04	37.50	37.50	37.50	37.50	0
2020-11-03	38.50	38.50	37.50	37.50	7,213
2020-11-02	36.40	36.40	36.40	38.50	8,635
2020-10-30	38.50	37.00	37.00	37.00	11,615
2020-10-29	38.50	38.50	38.50	38.50	175,314
2020-10-28	37.40	37.40	37.40	38.50	71,683
2020-10-27	38.50	38.50	38.50	38.50	6,534
2020-10-26	38.50	38.50	38.50	38.50	0
2020-10-23	38.50	38.50	38.50	38.50	0
2020-10-22	38.50	38.50	38.50	38.50	0
2020-10-21	38.50	38.40	38.40	38.40	20,000
2020-10-20	38.50	38.50	38.50	38.50	2,748
2020-10-16	40.00	40.00	39.50	39.50	20,410
2020-10-15	40.00	40.00	38.00	40.00	0
2020-10-14	40.00	40.00	40.00	40.00	1,429
2020-10-13	40.00	40.00	40.00	40.00	33,716
2020-10-12	42.00	42.00	40.00	40.00	195,655
2020-10-09	40.00	40.00	40.00	40.00	115,509
2020-10-08	39.00	40.00	39.00	40.00	1,029,159
2020-10-07	37.50	39.00	39.00	39.00	643,000
2020-10-06	37.00	37.50	37.00	37.50	85,512
2020-10-05	35.50	36.50	35.50	36.50	1,109,006
2020-10-02	35.50	35.00	35.00	35.50	12,598
2020-10-01	32.50	35.20	35.20	35.50	82,877
2020-09-30	31.00	31.00	31.00	31.00	3,000
2020-09-29	31.00	31.00	31.00	31.00	390
2020-09-28	32.50	32.50	30.00	31.00	0
2020-09-25	31.00	31.00	31.00	31.00	0
2020-09-24	31.00	31.00	31.00	31.00	200
2020-09-23	31.00	31.00	31.00	31.00	1,060
2020-09-22	31.00	31.00	31.00	31.00	19,949
2020-09-21	31.00	31.00	31.00	31.00	3,341,262
2020-09-18	31.00	31.00	31.00	31.00	3,690
2020-09-17	31.00	31.00	31.00	31.00	0
2020-09-16	31.00	31.00	31.00	31.00	250
2020-09-15	31.00	31.60	31.60	31.00	232,135
2020-09-14	31.00	31.00	31.00	31.00	10
2020-09-11	32.50	32.50	30.00	31.00	2,186
2020-09-10	31.00	31.00	31.00	31.00	0
2020-09-09	31.00	31.00	31.00	31.00	374,234
2020-09-08	31.00	31.00	31.00	31.00	465
2020-09-07	31.50	31.50	30.00	31.00	0
2020-09-04	31.00	31.00	31.00	31.00	64,334
2020-09-03	31.00	31.00	31.00	31.00	25,000
2020-09-02	31.00	31.00	31.00	31.00	100
2020-09-01	31.00	31.00	31.00	31.00	141,534
2020-08-28	31.00	31.00	31.00	31.00	9,295
2020-08-27	31.50	31.50	30.00	31.00	0
2020-08-26	31.00	31.00	31.00	31.00	2,074
2020-08-25	31.00	31.00	31.00	31.00	0
2020-08-24	31.00	31.00	31.00	31.00	0
2020-08-21	31.00	31.00	31.00	31.00	0
2020-08-20	31.00	31.00	31.00	31.00	14,125
2020-08-19	31.00	31.00	30.00	31.00	0
2020-08-18	31.00	31.00	31.00	31.00	12,431
2020-08-17	31.00	31.00	31.00	31.00	1,825
2020-08-14	31.00	31.00	31.00	31.00	0
2020-08-13	31.00	31.00	31.00	31.00	0
2020-08-12	31.00	31.00	31.00	31.00	457,518
2020-08-11	31.00	31.00	31.00	31.00	4,472
2020-08-10	31.00	31.00	31.00	31.00	234
2020-08-07	30.00	31.00	29.00	31.00	146,070
2020-08-06	28.50	29.00	28.50	29.00	10,000
2020-08-05	28.50	28.50	28.50	28.50	1,115,221
2020-08-04	28.50	28.50	28.50	28.50	139,447
2020-08-03	28.50	28.50	28.50	28.50	1,288
2020-07-31	28.50	28.50	28.50	28.50	0
2020-07-30	28.50	28.50	27.00	28.50	0
2020-07-29	28.50	28.50	28.50	28.50	0
2020-07-28	28.50	28.50	28.50	28.50	1,322
2020-07-27	28.50	28.50	28.50	28.50	76,994
2020-07-24	28.50	28.50	28.50	28.50	325,000
2020-07-23	28.50	28.50	28.50	28.50	627,999
2020-07-22	28.00	28.00	28.00	28.00	0
2020-07-21	28.50	28.50	28.50	28.50	0
2020-07-20	28.50	29.00	27.00	28.50	6,633
2020-07-17	28.50	28.50	28.50	28.50	671,594
2020-07-16	28.00	28.50	28.00	28.50	125,255
2020-07-15	28.00	28.00	28.00	28.00	0
2020-07-14	28.00	28.00	26.00	28.00	16,959
2020-07-13	28.00	28.00	28.00	28.00	0
2020-07-10	28.00	28.00	28.00	28.00	0
2020-07-09	28.00	28.00	28.00	28.00	19,930
2020-07-08	28.00	28.00	28.00	28.00	23,556
2020-07-07	27.50	28.00	27.50	28.00	3,461,963
2020-07-06	27.50	27.50	26.00	27.50	82,399
2020-07-03	27.50	27.50	27.50	27.50	23,217
2020-07-02	27.50	27.50	26.00	27.50	14,134
2020-07-01	27.50	27.50	27.50	27.50	20,000
2020-06-30	27.50	27.50	27.50	27.50	2,201
2020-06-29	27.50	27.50	27.50	27.50	2,944
2020-06-26	27.50	27.50	27.50	27.50	19,307
2020-06-25	27.50	27.50	26.00	27.50	23,727
2020-06-24	27.50	27.50	26.00	27.50	30,250
2020-06-23	27.50	27.50	27.50	27.50	0
2020-06-22	27.50	27.50	27.50	27.50	7,288
2020-06-19	27.50	27.50	27.50	27.50	337
2020-06-18	27.50	27.50	27.50	27.50	23,705
2020-06-17	27.50	27.50	26.00	27.50	0
2020-06-16	27.50	27.50	27.50	27.50	9,000
2020-06-15	27.50	29.20	29.20	27.50	51,631
2020-06-12	27.50	29.00	29.00	27.50	2,197
2020-06-11	27.50	27.50	27.50	27.50	0
2020-06-10	27.50	27.50	27.50	27.50	20,000
2020-06-09	27.50	27.50	27.50	27.50	126,267
2020-06-08	27.50	27.50	26.00	27.50	238,857
2020-06-05	27.50	27.50	27.50	27.50	0
2020-06-04	27.50	27.50	27.50	27.50	6,316
2020-06-03	27.50	27.50	27.50	27.50	0
2020-06-02	27.50	27.50	27.50	27.50	98,778
2020-06-01	27.50	27.50	27.50	27.50	46,202
2020-05-29	27.00	27.50	27.00	27.00	26,053
2020-05-28	24.50	27.00	24.50	27.00	14,151,541
2020-05-27	24.50	24.50	24.50	24.50	48,852
2020-05-26	24.50	24.50	24.50	24.50	41,645
2020-05-22	24.50	24.50	24.50	24.50	20,000
2020-05-21	24.50	24.50	24.50	24.50	0
2020-05-20	24.50	24.50	24.50	24.50	46,070
2020-05-19	24.50	24.50	24.50	24.50	5,230
2020-05-18	24.50	24.50	24.50	24.50	105,881
2020-05-15	24.50	24.50	24.00	24.50	68,658
2020-05-14	24.50	24.50	24.50	24.50	2,009
2020-05-13	24.50	24.50	24.50	24.50	0
2020-05-12	24.50	24.50	24.50	24.50	53,205
2020-05-11	24.50	24.50	24.50	24.50	53,004
2020-05-07	24.50	24.50	24.50	24.50	174,367
2020-05-06	24.50	24.50	24.50	24.50	2,129
2020-05-05	24.50	24.50	24.50	24.50	0
2020-05-04	24.50	24.50	24.50	24.50	6,776
2020-05-01	24.50	24.50	24.00	24.50	3,555
2020-04-30	24.50	24.50	24.50	24.50	24,335
2020-04-29	24.50	24.50	24.00	24.50	3,275
2020-04-28	24.50	24.50	24.50	24.50	0
2020-04-27	24.50	24.50	24.50	24.50	9,302
2020-04-24	24.50	24.50	24.50	24.50	57,425
2020-04-23	24.50	24.50	24.50	24.50	358,076
2020-04-22	24.50	24.50	24.50	24.50	29,192
2020-04-21	24.50	24.50	24.50	24.50	5,000
2020-04-20	25.00	25.50	25.00	25.50	13,000
2020-04-17	25.00	25.00	25.00	25.00	1,478,070
2020-04-16	25.00	25.00	23.00	25.00	0
2020-04-15	25.00	25.00	25.00	25.00	7,937
2020-04-14	25.50	25.50	25.50	25.50	13,340
2020-04-09	25.50	25.50	25.50	25.50	45,620
2020-04-08	25.50	25.50	25.50	25.50	1,000
2020-04-07	25.50	25.50	25.50	25.50	0
2020-04-06	25.50	25.50	24.00	25.50	0
2020-04-03	26.00	26.00	26.00	26.00	0
2020-04-03	26.00	26.00	25.00	25.50	86,923
2020-04-02	26.50	26.00	26.00	26.00	10,000
2020-04-02	26.50	26.50	25.00	28.00	0
2020-04-01	28.00	28.00	28.00	28.00	7,304
2020-04-01	28.00	28.00	28.00	28.00	0
2020-03-31	28.00	28.00	28.00	28.00	32,852
2020-03-30	28.00	28.00	28.00	28.00	0
2020-03-27	28.00	28.00	28.00	28.00	0
2020-03-26	28.00	28.00	26.00	28.00	7,167
2020-03-25	29.00	29.00	27.00	29.00	0
2020-03-24	29.00	29.00	27.00	28.50	0
2020-03-23	29.00	29.00	27.00	29.50	15,926
2020-03-20	29.50	29.50	27.00	30.00	0
2020-03-19	30.00	30.00	30.00	30.50	4,641
2020-03-18	30.50	30.50	29.00	30.50	0
2020-03-17	31.00	31.00	31.00	31.00	0
2020-03-16	31.00	31.00	29.00	32.00	0
2020-03-13	31.00	32.00	31.00	31.00	16,985
2020-03-12	31.00	31.00	31.00	31.50	0
2020-03-11	31.50	31.50	31.50	31.50	40,000
2020-03-10	31.50	31.50	31.50	31.50	38,136
2020-03-09	33.00	33.00	30.00	33.00	112,221
2020-03-06	33.00	33.00	33.00	33.00	3,030
2020-03-05	33.00	33.00	33.00	33.00	0
2020-03-04	32.00	33.00	32.00	39.00	4,982,022
2020-03-03	39.00	39.00	39.00	39.00	0
2020-03-02	39.00	39.00	39.00	39.00	0
2020-02-28	39.50	39.50	39.00	39.50	30,000
2020-02-27	39.50	39.50	39.50	39.50	0
2020-02-26	39.50	39.50	39.50	39.50	80,000
2020-02-25	39.90	39.90	39.90	39.90	68,983
2020-02-24	39.90	39.90	39.90	39.90	25,682
2020-02-21	39.90	39.90	39.90	39.90	0
2020-02-20	39.90	39.90	39.90	39.90	5,959
2020-02-19	39.90	40.00	40.00	39.90	411,626
2020-02-18	39.90	39.90	39.90	39.90	0
2020-02-17	39.90	39.90	39.90	39.90	201,415
2020-02-14	39.90	39.90	39.90	39.90	2,414
2020-02-13	39.90	39.90	39.90	39.90	0
2020-02-12	39.90	39.90	39.90	39.90	0
2020-02-11	39.90	39.90	39.90	39.90	0
2020-02-10	39.90	39.90	39.90	39.90	56,559
2020-02-07	39.90	39.90	39.90	39.90	0
2020-02-06	39.50	39.90	39.50	39.90	18,796
2020-02-05	39.50	39.50	39.50	39.50	4,950
2020-02-04	39.50	39.50	39.50	39.50	16,196
2020-02-03	39.50	39.50	39.50	39.50	234
2020-01-31	39.50	39.50	39.50	39.50	0
2020-01-30	39.50	39.50	38.00	39.50	5,000
2020-01-29	39.50	39.50	39.50	39.50	7,812
2020-01-28	39.50	39.50	38.00	39.50	3,107,266
2020-01-27	39.50	39.50	39.50	39.50	0
2020-01-24	39.50	39.50	39.50	39.50	0
2020-01-23	39.50	39.50	39.50	39.50	7,719
2020-01-22	38.50	39.00	39.00	40.00	35,100
2020-01-21	38.50	38.40	38.40	38.50	40,247
2020-01-20	36.50	38.50	36.50	38.50	27,631
2020-01-17	36.50	36.50	36.50	36.50	0
2020-01-16	36.00	36.50	36.00	36.50	14,000
2020-01-15	36.00	36.00	36.00	36.00	18,158
2020-01-14	35.50	36.00	36.00	35.50	8,354
2020-01-13	35.50	35.50	35.50	35.50	0
2020-01-10	35.50	35.50	35.50	35.50	1,399,787
2020-01-09	35.50	35.50	35.50	35.50	19,203
2020-01-08	35.50	35.50	35.50	35.50	0
2020-01-07	34.00	35.50	34.00	35.50	47,638
2020-01-06	34.00	34.00	34.00	34.00	72,180
2020-01-03	34.00	34.00	34.00	34.00	11,852
2020-01-02	34.00	34.00	34.00	34.00	0
2019-12-31	34.00	34.00	34.00	34.00	0
2019-12-30	34.00	34.00	34.00	34.00	73,000
2019-12-27	34.00	34.00	34.00	34.00	0
2019-12-24	34.00	34.00	34.00	34.00	0
2019-12-23	34.00	34.00	34.00	34.00	24,000
2019-12-20	34.00	34.00	34.00	34.00	16,000
2019-12-19	34.00	34.00	34.00	34.00	15,342
2019-12-18	34.00	34.00	34.00	34.00	0
2019-12-17	34.00	34.00	34.00	34.00	0
2019-12-16	34.00	34.00	34.00	34.00	5,000
2019-12-13	34.00	34.00	34.00	34.00	82,053
2019-12-12	34.00	34.00	34.00	34.00	0
2019-12-11	34.00	34.00	34.00	34.00	118,395
2019-12-10	34.00	34.00	34.00	34.00	21,944
2019-12-09	34.00	34.00	34.00	34.00	9,040
2019-12-06	34.00	34.00	34.00	34.00	0
2019-12-05	34.00	34.00	34.00	34.00	8,038
2019-12-04	34.00	34.00	34.00	34.00	0
2019-12-03	34.00	34.00	34.00	34.00	50,000
2019-12-02	34.00	34.00	34.00	34.00	45,000
2019-11-29	34.00	34.00	34.00	34.00	92,697
2019-11-28	34.00	34.00	33.00	34.00	34,195
2019-11-27	34.00	34.00	34.00	34.00	0
2019-11-26	34.00	34.00	34.00	34.00	0
2019-11-25	34.00	34.00	34.00	34.00	0
2019-11-22	34.00	34.00	33.00	34.00	0
2019-11-21	34.00	34.00	34.00	34.00	0
2019-11-20	34.00	34.00	34.00	34.00	0
2019-11-19	34.00	34.00	34.00	34.00	0
2019-11-18	34.00	34.00	34.00	34.00	2,831
2019-11-15	34.00	34.00	34.00	34.00	0
2019-11-14	34.00	34.00	34.00	34.00	0
2019-11-13	34.00	34.00	34.00	34.00	30,000
2019-11-12	34.00	34.00	34.00	34.00	24,000
2019-11-11	34.00	34.00	34.00	34.00	214
2019-11-08	34.00	34.00	34.00	34.00	0
2019-11-07	34.00	34.00	34.00	34.00	0
2019-11-06	34.00	34.00	34.00	34.00	12,392
2019-11-05	34.00	34.00	33.00	34.00	7,331
2019-11-04	34.00	34.00	34.00	34.00	1,069,585
2019-11-01	33.50	34.00	33.00	34.00	30,317
2019-10-31	34.00	34.00	34.00	34.00	0
2019-10-30	34.00	34.00	34.00	34.00	2,588,519
2019-10-29	33.50	34.00	33.00	34.00	57,142
2019-10-28	34.00	34.00	34.00	34.00	243,580
2019-10-25	34.00	34.00	34.00	34.00	0
2019-10-24	33.50	34.00	33.00	34.00	0
2019-10-23	34.00	34.00	34.00	34.00	58,647
2019-10-22	34.00	33.00	33.00	34.00	235,669
2019-10-21	34.00	34.00	34.00	34.00	14,815
2019-10-18	34.00	34.00	34.00	34.00	100,000
2019-10-17	34.00	34.00	34.00	34.00	10,259
2019-10-16	34.50	34.50	34.00	34.00	197,634
2019-10-15	34.50	34.50	34.50	34.50	322,887
2019-10-14	34.50	34.50	33.00	34.50	62,504
2019-10-11	34.50	34.50	33.00	34.50	300,000
2019-10-10	35.00	35.00	34.50	34.50	0
2019-10-09	35.00	35.00	35.00	35.00	22,436
2019-10-08	35.00	35.00	35.00	35.00	605,616
2019-10-07	34.50	35.00	34.00	35.00	0
2019-10-04	35.00	35.00	35.00	35.00	0
2019-10-03	35.00	35.00	35.00	35.00	0
2019-10-02	35.00	35.00	35.00	35.00	10,658
2019-10-01	35.00	35.00	34.00	35.00	4,000,000
2019-09-30	35.00	35.00	35.00	35.00	0
2019-09-27	35.00	35.00	35.00	35.00	82,500
2019-09-26	35.00	35.00	35.00	35.00	1,801,375
2019-09-25	35.00	35.00	35.00	35.00	0
2019-09-24	35.00	35.00	35.00	35.00	5,487,125
2019-09-23	35.50	35.50	35.00	35.00	2,514
2019-09-20	35.50	35.50	35.00	35.50	8,486
2019-09-19	35.50	35.00	35.00	35.50	2,195,268
2019-09-18	34.70	35.50	34.70	35.50	42,389
2019-09-17	34.50	34.50	34.50	34.50	0
2019-09-16	34.50	34.50	34.50	34.50	9,000
2019-09-13	34.50	34.50	34.50	34.50	0
2019-09-12	34.00	34.50	34.00	34.50	0
2019-09-11	34.50	34.50	34.50	34.50	23,949
2019-09-10	34.50	34.50	34.50	34.50	12,000
2019-09-09	34.50	34.50	34.00	34.50	2,351
2019-09-06	34.50	34.50	34.50	34.50	0
2019-09-05	34.50	34.50	34.50	34.50	0
2019-09-04	34.50	34.50	34.50	34.50	0
2019-09-03	34.50	34.50	34.50	34.50	0
2019-09-02	34.50	34.50	34.50	34.50	2,633,397
2019-08-30	34.50	34.50	34.50	34.50	2,464,062
2019-08-29	34.50	34.50	34.50	34.50	0
2019-08-28	34.50	34.50	34.00	34.50	2,045,727
2019-08-27	34.50	34.50	34.50	34.50	5,853
2019-08-23	34.50	34.50	34.50	34.50	0
2019-08-22	34.00	34.50	34.00	34.50	0
2019-08-21	34.50	34.50	34.50	34.50	0
2019-08-20	34.50	34.50	34.50	34.50	0
2019-08-19	34.50	34.50	34.50	34.50	0
2019-08-16	34.50	34.50	34.50	34.50	5,242
2019-08-15	34.50	34.50	34.50	34.50	0
2019-08-14	34.50	34.50	34.00	34.50	2,959
2019-08-13	34.50	34.50	34.50	34.50	231,487
2019-08-12	34.50	34.50	34.50	34.50	575,892
2019-08-09	34.50	34.50	34.50	34.50	0
2019-08-08	34.50	34.50	34.50	34.50	0
2019-08-07	34.50	34.50	34.50	34.50	0
2019-08-06	34.50	34.50	34.50	34.50	2,587
2019-08-05	34.50	34.50	34.50	34.50	24,537
2019-08-02	34.50	34.50	34.50	34.50	0
2019-08-01	35.00	35.00	34.50	34.50	42,857
2019-07-31	35.00	35.00	35.00	35.00	2,994
2019-07-30	35.00	35.00	35.00	35.00	17,339
2019-07-29	35.00	35.00	35.00	35.00	0
2019-07-26	35.00	35.00	35.00	35.00	6,038
2019-07-25	35.00	35.00	35.00	35.00	1,919
2019-07-24	35.00	35.00	35.00	35.00	4,472
2019-07-23	35.00	35.00	35.00	35.00	0
2019-07-22	35.00	35.00	35.00	35.00	5,025
2019-07-19	35.00	35.00	35.00	35.00	9,500
2019-07-18	35.00	35.00	35.00	35.00	828,287
2019-07-17	35.00	35.00	35.00	35.00	1,489
2019-07-16	35.00	35.00	35.00	35.00	537
2019-07-15	35.00	35.00	35.00	35.00	0
2019-07-12	35.00	35.00	35.00	35.00	4,137
2019-07-11	35.00	35.00	35.00	35.00	1,500,000
2019-07-10	35.00	35.00	34.00	35.00	5,000
2019-07-09	35.00	35.00	35.00	35.00	3,757,849
2019-07-08	34.50	35.00	34.50	35.00	3,313,192
2019-07-05	34.00	34.00	34.00	34.00	579
2019-07-04	34.00	34.00	34.00	34.00	51,102
2019-07-03	34.00	34.00	34.00	34.00	29,628
2019-07-02	34.00	34.00	34.00	34.00	50,000
2019-07-01	33.50	34.00	33.50	34.00	27,216
2019-06-28	33.50	33.50	33.50	33.50	0
2019-06-27	33.50	33.50	33.50	33.50	0
2019-06-26	33.50	33.50	33.50	33.50	0
2019-06-25	34.00	34.00	33.00	33.50	632,590
2019-06-24	34.00	34.00	34.00	34.00	0
2019-06-21	34.00	34.00	34.00	34.00	5,853
2019-06-20	34.00	34.00	34.00	34.00	0
2019-06-19	34.00	34.00	34.00	34.00	0
2019-06-18	35.00	35.00	34.00	34.00	4,341
2019-06-17	35.00	35.00	35.00	35.00	16,358
2019-06-14	35.00	35.00	35.00	35.00	21,124
2019-06-13	35.00	35.00	35.00	35.00	45,948
2019-06-12	35.00	35.00	35.00	35.00	0
2019-06-11	35.00	35.00	35.00	35.00	135,295
2019-06-10	35.00	35.00	35.00	35.00	2,038
2019-06-07	35.00	35.00	35.00	35.00	1,381
2019-06-06	35.00	35.00	35.00	35.00	2,509
2019-06-05	35.00	35.00	35.00	35.00	0
2019-06-04	35.00	35.00	35.00	35.00	1,250
2019-06-03	35.00	35.00	35.00	35.00	2,354,463
2019-05-31	34.50	35.00	34.50	34.50	37,074
2019-05-30	34.50	34.50	33.00	34.50	4,125
2019-05-29	33.00	35.00	33.00	34.50	67,100
2019-05-28	33.00	33.00	33.00	33.00	582,520
2019-05-24	33.00	33.00	33.00	33.00	29,000
2019-05-23	33.00	33.00	33.00	33.00	0
2019-05-22	33.00	33.00	33.00	33.00	2,958
2019-05-21	33.00	33.00	33.00	33.00	55,842
2019-05-20	33.00	33.00	33.00	33.00	0
2019-05-17	33.00	33.00	33.00	33.00	4,350
2019-05-16	33.00	33.00	33.00	33.00	0
2019-05-15	33.00	33.00	33.00	33.00	0
2019-05-14	33.50	33.50	33.00	33.00	28,572
2019-05-13	33.50	33.50	33.50	33.50	12,958
2019-05-10	33.00	33.60	33.60	33.50	61,643
2019-05-09	29.00	33.00	28.00	33.00	76,088
2019-05-08	26.50	29.00	26.50	29.00	81,637
2019-05-07	26.50	26.50	26.50	26.50	4,427
2019-05-03	26.50	26.50	26.50	26.50	0
2019-05-02	26.50	26.50	26.50	26.50	0
2019-05-01	26.50	26.50	26.50	26.50	20,000
2019-04-30	26.50	26.50	26.50	26.50	0
2019-04-29	26.50	26.50	25.00	26.50	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150