Autins Group Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	11.00	11.00	11.00	11.00	0
2024-05-02	11.00	11.00	11.00	11.00	847
2024-05-01	11.00	11.00	11.00	11.00	847
2024-04-30	11.00	11.00	11.00	11.00	0
2024-04-29	11.00	11.00	11.00	11.00	0
2024-04-26	11.00	11.00	11.00	11.00	0
2024-04-25	11.00	11.00	11.00	11.00	0
2024-04-24	11.00	11.00	11.00	11.00	148
2024-04-23	11.00	11.00	11.00	11.00	290,244
2024-04-22	11.00	11.00	11.00	11.00	50
2024-04-19	11.00	11.00	11.00	11.00	176,110
2024-04-18	11.00	11.00	11.00	11.00	3,012
2024-04-17	9.00	11.00	9.00	11.00	148,984
2024-04-16	9.00	9.00	9.00	9.00	2
2024-04-15	9.00	9.00	9.00	9.00	11,775
2024-04-12	9.00	9.00	9.00	9.00	0
2024-04-11	9.00	9.00	9.00	9.00	25,267
2024-04-10	9.00	9.00	9.00	9.00	63,636
2024-04-09	9.00	9.00	9.00	9.00	0
2024-04-08	9.00	9.00	9.00	9.00	0
2024-04-05	9.00	9.00	9.00	9.00	18
2024-04-04	9.00	9.00	9.00	9.00	0
2024-04-03	9.00	9.00	9.00	9.00	7,448
2024-04-02	9.00	9.00	9.00	9.00	46,853
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	0
2024-03-27	9.00	9.00	9.00	9.00	0
2024-03-26	9.00	9.00	8.50	9.00	49,420
2024-03-25	9.00	9.00	9.00	9.00	0
2024-03-22	8.50	9.00	8.50	9.00	0
2024-03-21	8.50	8.50	8.50	8.50	0
2024-03-20	8.50	8.50	8.50	8.50	0
2024-03-19	8.50	8.50	8.50	8.50	18,139
2024-03-18	8.50	8.50	8.50	8.50	43
2024-03-15	8.50	8.50	8.50	8.50	0
2024-03-14	8.50	8.50	8.50	8.50	0
2024-03-13	9.00	9.00	8.50	8.50	8,500
2024-03-12	9.00	9.00	9.00	9.00	9,910
2024-03-11	8.00	9.00	8.00	9.00	36,060
2024-03-08	8.00	8.00	8.00	8.00	11,000
2024-03-07	8.00	8.00	8.00	8.00	5,000
2024-03-06	8.00	8.00	8.00	8.00	182,372
2024-03-05	8.00	8.00	8.00	8.00	0
2024-03-04	8.50	8.50	8.00	8.00	1,296,363
2024-03-01	8.00	8.00	8.00	8.00	0
2024-02-29	8.50	8.50	8.00	8.00	239,999
2024-02-28	9.00	9.00	8.50	8.50	36,000
2024-02-27	9.00	9.00	9.00	9.00	0
2024-02-26	9.00	9.00	9.00	9.00	0
2024-02-23	9.00	9.00	9.00	9.00	0
2024-02-22	9.00	9.00	9.00	9.00	0
2024-02-21	9.00	9.00	9.00	9.00	273
2024-02-20	9.00	9.00	9.00	9.00	0
2024-02-19	9.00	9.00	9.00	9.00	280,533
2024-02-16	9.00	9.00	9.00	9.00	0
2024-02-15	9.00	9.00	9.00	9.00	0
2024-02-14	9.00	9.00	9.00	9.00	7
2024-02-13	9.00	9.00	9.00	9.00	0
2024-02-12	8.50	9.00	8.50	9.00	0
2024-02-09	9.00	9.00	9.00	9.00	0
2024-02-08	8.50	9.00	8.50	9.00	0
2024-02-07	9.00	9.00	9.00	9.00	0
2024-02-06	9.00	9.00	9.00	9.00	0
2024-02-05	9.00	9.00	9.00	9.00	0
2024-02-02	9.00	9.00	9.00	9.00	115
2024-02-01	9.00	9.00	9.00	9.00	0
2024-01-31	9.00	9.00	8.50	8.50	50
2024-01-30	9.00	9.00	8.50	8.50	0
2024-01-29	9.00	9.00	8.50	8.50	0
2024-01-26	9.00	9.00	8.50	8.50	0
2024-01-25	9.50	9.50	8.50	8.50	11,083
2024-01-24	9.50	9.50	9.50	9.50	0
2024-01-23	9.50	9.50	9.50	9.50	0
2024-01-22	9.50	9.50	9.50	9.50	50,000
2024-01-19	9.50	9.50	9.50	9.50	11,441
2024-01-18	9.50	9.50	9.50	9.50	1,100
2024-01-17	9.50	9.50	9.50	9.50	274
2024-01-16	9.50	9.50	9.50	9.50	10,559
2024-01-15	9.50	11.00	11.00	11.00	368
2024-01-12	10.50	10.50	10.50	10.50	50,000
2024-01-11	10.50	10.50	10.50	10.50	0
2024-01-10	10.50	10.50	10.50	10.50	0
2024-01-09	10.50	10.50	10.50	10.50	0
2024-01-08	10.50	10.50	10.50	10.50	0
2024-01-05	10.50	10.50	10.50	10.50	0
2024-01-04	10.50	10.50	10.50	10.50	11,000
2024-01-03	10.50	10.50	10.50	10.50	336,840
2024-01-02	10.50	10.50	10.50	10.50	0
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.50	10.50	10.50	10.50	0
2023-12-28	9.50	10.50	9.50	10.50	211
2023-12-27	9.50	9.50	9.50	9.50	28,372
2023-12-26	9.50	9.50	9.50	9.50	0
2023-12-25	9.50	9.50	9.50	9.50	0
2023-12-22	9.50	9.50	9.50	9.50	0
2023-12-21	9.50	9.50	9.50	9.50	0
2023-12-20	9.50	9.50	9.50	9.50	91,783
2023-12-19	9.50	9.50	9.50	9.50	0
2023-12-18	9.50	9.50	9.50	9.50	0
2023-12-15	9.50	9.50	9.50	9.50	0
2023-12-14	9.50	9.50	9.50	9.50	0
2023-12-13	9.50	9.50	9.50	9.50	0
2023-12-12	9.50	9.50	9.50	9.50	40
2023-12-11	9.50	9.50	9.50	9.50	0
2023-12-08	9.50	9.50	9.50	9.50	0
2023-12-07	9.50	9.50	9.50	9.50	0
2023-12-06	9.50	9.50	9.50	9.50	0
2023-12-05	9.50	9.50	9.00	9.50	3,000
2023-12-04	10.00	10.00	9.50	9.50	45
2023-12-01	10.00	10.00	10.00	10.00	0
2023-11-30	10.00	10.00	10.00	10.00	0
2023-11-29	10.00	11.00	10.00	10.00	63,809
2023-11-28	10.00	11.00	11.00	11.00	400
2023-11-27	10.00	10.00	10.00	10.00	0
2023-11-24	10.00	10.00	10.00	10.00	0
2023-11-23	10.00	10.00	10.00	10.00	0
2023-11-22	10.00	10.00	10.00	10.00	3,000
2023-11-21	10.00	10.00	10.00	10.00	0
2023-11-20	10.50	10.50	10.00	10.00	36,046
2023-11-17	10.50	10.50	10.50	10.50	0
2023-11-16	10.50	10.50	10.50	10.50	0
2023-11-15	10.50	10.50	10.50	10.50	0
2023-11-14	10.50	10.50	10.50	10.50	0
2023-11-13	10.50	10.50	10.50	10.50	21,600
2023-11-10	10.50	10.50	10.50	10.50	0
2023-11-09	10.50	10.50	10.50	10.50	29,183
2023-11-08	11.00	11.00	10.50	10.50	40,535
2023-11-07	11.00	11.00	11.00	11.00	0
2023-11-06	11.00	11.00	11.00	11.00	864
2023-11-03	11.00	11.00	11.00	11.00	0
2023-11-02	11.00	11.00	11.00	11.00	0
2023-11-01	11.00	11.00	11.00	11.00	3,000
2023-10-31	11.00	11.00	11.00	11.00	0
2023-10-30	11.50	11.50	11.00	11.50	0
2023-10-27	11.50	11.50	11.50	11.50	100,000
2023-10-26	11.50	11.50	11.50	11.50	5,000
2023-10-25	11.50	11.50	11.50	11.50	0
2023-10-24	11.50	11.50	11.50	11.50	0
2023-10-23	11.50	11.50	11.50	11.50	0
2023-10-20	11.50	11.50	11.50	11.50	3,000
2023-10-19	11.50	11.50	11.50	11.50	0
2023-10-18	11.50	11.50	11.50	11.50	454
2023-10-17	11.50	11.50	11.50	11.50	3,000
2023-10-16	11.50	11.50	11.50	11.50	0
2023-10-13	11.50	11.50	11.50	11.50	0
2023-10-12	11.50	11.50	11.50	11.50	0
2023-10-11	11.50	11.50	11.50	11.50	0
2023-10-10	11.50	11.50	11.00	11.50	0
2023-10-09	11.50	11.50	11.00	11.50	0
2023-10-06	11.50	11.50	11.50	11.50	0
2023-10-05	11.50	11.50	11.50	11.50	0
2023-10-04	12.50	12.50	11.50	11.50	34,029
2023-10-03	12.50	12.50	12.50	12.50	0
2023-10-02	12.50	12.50	12.50	12.50	0
2023-09-29	12.50	12.50	12.50	12.50	0
2023-09-28	12.50	12.50	12.50	12.50	0
2023-09-27	12.50	12.50	12.50	12.50	4,000
2023-09-26	12.50	12.50	12.50	12.50	0
2023-09-25	12.50	12.50	12.50	12.50	0
2023-09-22	12.50	12.50	12.50	12.50	1,400
2023-09-21	12.50	12.50	12.50	12.50	0
2023-09-20	12.50	12.50	12.50	12.50	3,080
2023-09-19	12.50	12.50	12.50	12.50	0
2023-09-18	12.50	12.50	12.50	12.50	0
2023-09-15	12.50	12.50	12.50	12.50	5,000
2023-09-14	12.50	12.50	12.50	12.50	0
2023-09-13	12.50	12.50	12.50	12.50	0
2023-09-12	12.50	12.50	12.50	12.50	0
2023-09-11	12.50	12.50	12.50	12.50	0
2023-09-08	12.50	12.50	12.50	12.50	0
2023-09-07	12.50	12.50	12.50	12.50	0
2023-09-06	12.50	12.50	12.50	12.50	45
2023-09-05	12.50	12.50	12.50	12.50	10
2023-09-04	12.50	12.50	12.50	12.50	0
2023-09-01	12.50	12.50	12.50	12.50	7
2023-08-31	12.50	12.50	12.50	12.50	46
2023-08-30	12.50	12.50	12.50	12.50	38
2023-08-29	12.50	12.50	12.50	12.50	0
2023-08-28	12.50	12.50	12.50	12.50	0
2023-08-25	12.50	12.50	12.50	12.50	769
2023-08-24	12.50	12.50	12.50	12.50	999
2023-08-23	12.50	12.50	12.50	12.50	0
2023-08-22	12.50	12.50	12.50	12.50	0
2023-08-21	12.50	12.50	12.50	12.50	106,250
2023-08-18	12.50	12.50	12.50	12.50	0
2023-08-17	12.50	12.50	12.50	12.50	0
2023-08-16	12.50	12.50	12.50	12.50	1,509
2023-08-15	12.50	12.50	12.50	12.50	0
2023-08-14	12.50	12.50	12.50	12.50	0
2023-08-11	12.50	12.50	12.50	12.50	101,875
2023-08-10	12.50	12.50	12.50	12.50	0
2023-08-09	12.50	12.50	12.50	12.50	0
2023-08-08	12.50	12.50	12.50	12.50	76
2023-08-07	12.00	12.50	11.00	12.50	504
2023-08-04	12.00	12.00	12.00	12.00	0
2023-08-03	12.00	12.00	12.00	12.00	0
2023-08-02	12.00	12.00	12.00	12.00	213
2023-08-01	11.00	11.50	11.00	11.50	10,000
2023-07-31	11.00	11.00	11.00	11.00	0
2023-07-28	11.00	11.00	11.00	11.00	9,961
2023-07-27	11.00	11.00	11.00	11.00	0
2023-07-26	11.00	11.00	11.00	11.00	33
2023-07-25	11.00	11.00	11.00	11.00	0
2023-07-24	11.00	11.00	11.00	11.00	0
2023-07-21	11.00	11.00	11.00	11.00	0
2023-07-20	11.00	11.00	11.00	11.00	64,646
2023-07-19	11.00	11.00	11.00	11.00	0
2023-07-18	11.00	11.00	11.00	11.00	0
2023-07-17	11.00	11.00	11.00	11.00	0
2023-07-14	11.00	11.00	11.00	11.00	0
2023-07-13	11.00	11.00	11.00	11.00	0
2023-07-12	11.00	11.00	11.00	11.00	0
2023-07-11	11.00	11.00	11.00	11.00	0
2023-07-10	11.00	11.00	11.00	11.00	0
2023-07-07	11.00	11.00	11.00	11.00	0
2023-07-06	11.00	11.00	11.00	11.00	0
2023-07-05	11.00	11.00	11.00	11.00	0
2023-07-04	11.00	11.00	11.00	11.00	0
2023-07-03	11.00	11.00	11.00	11.00	0
2023-06-30	11.00	11.00	11.00	11.00	0
2023-06-29	11.00	11.00	11.00	11.00	126
2023-06-28	11.00	11.00	11.00	11.00	0
2023-06-27	11.00	11.00	11.00	11.00	0
2023-06-26	11.00	11.00	11.00	11.00	0
2023-06-23	11.00	11.00	11.00	11.00	0
2023-06-22	11.00	11.00	11.00	11.00	0
2023-06-21	11.00	11.00	11.00	11.00	0
2023-06-20	11.00	11.00	11.00	11.00	0
2023-06-19	11.00	11.00	11.00	11.00	0
2023-06-16	11.00	11.00	11.00	11.00	789
2023-06-15	11.00	11.00	11.00	11.00	0
2023-06-14	11.00	11.00	11.00	11.00	0
2023-06-13	11.00	11.00	11.00	11.00	71
2023-06-12	11.00	11.00	11.00	11.00	3,965
2023-06-09	11.00	11.00	11.00	11.00	0
2023-06-08	11.00	11.00	11.00	11.00	0
2023-06-07	11.00	11.00	11.00	11.00	0
2023-06-06	11.00	11.00	11.00	11.00	7
2023-06-05	11.00	11.00	11.00	11.00	41
2023-06-02	11.00	11.00	11.00	11.00	0
2023-06-01	11.00	11.00	11.00	11.00	0
2023-05-31	11.00	11.00	11.00	11.00	0
2023-05-30	11.00	11.00	11.00	11.00	0
2023-05-29	11.00	11.00	11.00	11.00	0
2023-05-26	11.00	11.00	11.00	11.00	0
2023-05-25	11.00	11.00	11.00	11.00	0
2023-05-24	11.00	11.00	11.00	11.00	0
2023-05-23	11.00	11.00	11.00	11.00	0
2023-05-22	11.00	11.00	11.00	11.00	2,100
2023-05-19	11.00	11.00	11.00	11.00	0
2023-05-18	11.00	11.00	11.00	11.00	0
2023-05-17	11.00	11.00	11.00	11.00	5,008
2023-05-16	11.00	11.00	11.00	11.00	10,120
2023-05-15	11.00	11.00	11.00	11.00	16
2023-05-12	11.00	11.00	11.00	11.00	0
2023-05-11	11.00	11.00	11.00	11.00	105,094
2023-05-10	13.00	13.00	10.50	11.00	100,041
2023-05-09	13.00	13.00	13.00	13.00	386
2023-05-08	13.00	13.00	13.00	13.00	0
2023-05-05	13.00	13.00	13.00	13.00	0
2023-05-04	13.00	13.00	13.00	13.00	0
2023-05-03	13.00	13.00	13.00	13.00	20,801
2023-05-02	13.00	13.00	13.00	13.00	608
2023-05-01	13.00	13.00	13.00	13.00	0
2023-04-28	13.00	14.00	13.00	13.00	1,301
2023-04-27	13.00	14.20	13.00	13.00	362
2023-04-26	13.00	13.00	13.00	13.00	0
2023-04-25	13.00	13.00	13.00	13.00	0
2023-04-24	13.00	13.00	13.00	13.00	13,598
2023-04-21	12.00	13.00	12.00	13.00	50,380
2023-04-20	12.00	12.00	12.00	12.00	12,038
2023-04-19	9.50	12.00	9.50	12.00	77,545
2023-04-18	9.50	9.50	9.50	9.50	5,000
2023-04-17	9.50	9.50	9.50	9.50	0
2023-04-14	8.50	9.50	8.50	9.50	60,798
2023-04-13	8.50	8.50	8.50	8.50	0
2023-04-12	8.50	8.50	8.50	8.50	0
2023-04-11	8.00	8.50	8.00	8.50	17,500
2023-04-10	8.00	8.00	8.00	8.00	0
2023-04-07	8.00	8.00	8.00	8.00	0
2023-04-06	8.00	8.00	8.00	8.00	0
2023-04-05	8.00	8.00	8.00	8.00	9,500
2023-04-04	8.00	8.00	8.00	8.00	39,000
2023-04-03	8.00	8.00	8.00	8.00	190,908
2023-03-31	8.00	8.00	8.00	8.00	3,842
2023-03-30	8.00	8.00	8.00	8.00	4,917
2023-03-29	8.00	8.00	8.00	8.00	0
2023-03-28	8.00	8.00	8.00	8.00	0
2023-03-27	8.00	8.00	8.00	8.00	0
2023-03-24	8.00	8.00	8.00	8.00	2,777
2023-03-23	8.00	8.00	8.00	8.00	0
2023-03-22	8.00	8.00	8.00	8.00	0
2023-03-21	8.00	8.00	8.00	8.00	0
2023-03-20	8.00	8.00	8.00	8.00	0
2023-03-17	8.00	8.00	8.00	8.00	0
2023-03-16	8.00	8.00	8.00	8.00	8,500
2023-03-15	8.00	8.00	8.00	8.00	0
2023-03-14	8.00	8.00	8.00	8.00	715
2023-03-13	8.00	8.00	8.00	8.00	141,227
2023-03-10	8.00	8.00	8.00	8.00	0
2023-03-09	8.00	8.00	8.00	8.00	0
2023-03-08	8.00	8.00	8.00	8.00	5,000
2023-03-07	8.00	8.00	8.00	8.00	23
2023-03-06	8.00	8.00	8.00	8.00	3,043
2023-03-03	8.00	8.00	8.00	8.00	0
2023-03-02	8.00	8.00	8.00	8.00	7,907
2023-03-01	8.00	8.00	8.00	8.00	5,000
2023-02-28	8.00	8.00	8.00	8.00	0
2023-02-27	8.00	8.00	8.00	8.00	0
2023-02-24	8.00	8.00	8.00	8.00	132
2023-02-23	8.00	8.00	8.00	8.00	23
2023-02-22	8.00	8.00	8.00	8.00	0
2023-02-21	8.00	8.00	8.00	8.00	11
2023-02-20	8.00	8.00	8.00	8.00	0
2023-02-17	8.00	8.00	7.50	8.00	119,000
2023-02-16	8.00	8.00	8.00	8.00	125,000
2023-02-15	8.00	8.00	8.00	8.00	0
2023-02-14	8.00	8.00	8.00	8.00	0
2023-02-13	8.00	8.00	8.00	8.00	835
2023-02-10	8.00	8.00	8.00	8.00	0
2023-02-09	8.00	8.00	8.00	8.00	5,577
2023-02-08	8.00	8.00	8.00	8.00	0
2023-02-07	8.00	8.00	8.00	8.00	0
2023-02-06	8.00	8.00	8.00	8.00	0
2023-02-03	8.00	8.00	8.00	8.00	0
2023-02-02	8.00	8.00	8.00	8.00	81
2023-02-01	8.00	8.00	8.00	8.00	65,532
2023-01-31	8.00	8.00	8.00	8.00	103,701
2023-01-30	9.00	9.00	9.00	9.00	1,858
2023-01-27	9.00	9.00	9.00	9.00	0
2023-01-26	9.00	9.00	9.00	9.00	0
2023-01-25	9.00	9.00	9.00	9.00	0
2023-01-24	9.00	9.00	9.00	9.00	0
2023-01-23	9.00	9.00	9.00	9.00	5,000
2023-01-20	9.00	9.00	9.00	9.00	0
2023-01-19	9.00	9.50	8.50	9.00	0
2023-01-18	9.00	9.00	9.00	9.00	0
2023-01-17	9.00	9.00	9.00	9.00	0
2023-01-16	9.00	9.00	9.00	9.00	0
2023-01-13	9.00	9.00	9.00	9.00	17,000
2023-01-12	9.00	9.00	9.00	9.00	529
2023-01-11	9.00	9.00	9.00	9.00	4,917
2023-01-10	9.00	9.00	9.00	9.00	0
2023-01-09	9.00	9.00	9.00	9.00	0
2023-01-06	9.00	9.00	9.00	9.00	0
2023-01-05	9.00	9.00	9.00	9.00	2,250
2023-01-04	9.00	9.00	9.00	9.00	0
2023-01-03	9.00	9.00	9.00	9.00	0
2023-01-02	9.00	9.00	9.00	9.00	0
2022-12-30	9.00	9.00	9.00	9.00	0
2022-12-29	9.00	9.00	9.00	9.00	0
2022-12-28	9.00	9.00	9.00	9.00	0
2022-12-27	9.00	9.00	9.00	9.00	0
2022-12-26	9.00	9.00	9.00	9.00	0
2022-12-23	9.00	9.00	9.00	9.00	0
2022-12-22	9.00	9.00	9.00	9.00	0
2022-12-21	9.00	9.00	9.00	9.00	0
2022-12-20	9.00	9.00	9.00	9.00	0
2022-12-19	9.00	9.00	9.00	9.00	0
2022-12-16	9.00	9.00	9.00	9.00	0
2022-12-15	9.00	9.00	9.00	9.00	0
2022-12-14	9.00	9.00	9.00	9.00	0
2022-12-13	9.00	9.00	9.00	9.00	45,000
2022-12-12	9.00	9.00	9.00	9.00	1,500,000
2022-12-09	9.00	9.00	9.00	9.00	0
2022-12-08	9.00	9.00	9.00	9.00	0
2022-12-07	9.00	9.00	9.00	9.00	80
2022-12-06	9.00	9.00	9.00	9.00	0
2022-12-05	9.00	9.00	9.00	9.00	0
2022-12-02	9.00	9.00	9.00	9.00	127
2022-12-01	9.00	9.00	9.00	9.00	144,323
2022-11-30	9.00	9.00	9.00	9.00	0
2022-11-29	9.00	9.00	9.00	9.00	10
2022-11-28	9.00	9.00	9.00	9.00	0
2022-11-25	9.00	9.00	9.00	9.00	0
2022-11-24	8.00	9.00	8.00	9.00	25,000
2022-11-23	8.00	8.00	8.00	8.00	2,359
2022-11-22	8.00	8.00	8.00	8.00	1
2022-11-21	8.00	8.00	8.00	8.00	0
2022-11-18	8.00	8.00	8.00	8.00	0
2022-11-17	8.00	8.00	8.00	8.00	870
2022-11-16	8.00	8.00	8.00	8.00	0
2022-11-15	8.00	8.00	8.00	8.00	44
2022-11-14	8.00	8.00	8.00	8.00	0
2022-11-11	8.00	8.00	8.00	8.00	22
2022-11-10	8.00	8.00	8.00	8.00	0
2022-11-09	8.00	8.00	8.00	8.00	0
2022-11-08	8.00	8.00	8.00	8.00	0
2022-11-07	8.00	8.00	8.00	8.00	474
2022-11-04	8.00	8.00	8.00	8.00	0
2022-11-03	8.00	8.00	8.00	8.00	0
2022-11-02	8.00	8.00	8.00	8.00	0
2022-11-01	8.00	8.00	8.00	8.00	0
2022-10-31	8.00	8.00	8.00	8.00	0
2022-10-28	8.00	8.00	8.00	8.00	0
2022-10-27	8.00	8.00	8.00	8.00	99,480
2022-10-26	8.00	8.00	8.00	8.00	10,501
2022-10-25	8.00	8.00	8.00	8.00	15,000
2022-10-24	8.00	8.00	8.00	8.00	33
2022-10-21	8.00	8.00	8.00	8.00	46,713
2022-10-20	8.00	8.00	8.00	8.00	2,325,266
2022-10-19	8.00	8.00	8.00	8.00	578
2022-10-18	8.00	8.00	8.00	8.00	2,569,806
2022-10-17	9.00	9.00	8.00	8.00	49,000
2022-10-14	9.00	9.00	9.00	9.00	162
2022-10-13	9.00	9.00	9.00	9.00	0
2022-10-12	9.00	9.00	9.00	9.00	0
2022-10-11	9.00	9.00	9.00	9.00	2,229
2022-10-10	10.00	10.00	9.00	9.00	67,869
2022-10-07	14.00	14.00	14.00	14.00	0
2022-10-06	14.00	14.00	14.00	14.00	0
2022-10-05	14.00	14.00	14.00	14.00	0
2022-10-04	14.00	14.00	14.00	14.00	0
2022-10-03	14.00	14.00	14.00	14.00	0
2022-09-30	14.00	14.00	14.00	14.00	0
2022-09-29	14.00	14.00	14.00	14.00	0
2022-09-28	14.00	14.00	14.00	14.00	0
2022-09-27	14.00	14.00	14.00	14.00	0
2022-09-26	14.00	14.00	14.00	14.00	0
2022-09-23	14.00	14.00	12.00	14.00	0
2022-09-22	14.00	14.00	14.00	14.00	0
2022-09-21	14.00	14.00	14.00	14.00	341
2022-09-20	14.00	14.00	14.00	14.00	0
2022-09-19	14.00	14.00	14.00	14.00	0
2022-09-16	14.00	14.00	14.00	14.00	0
2022-09-15	14.00	14.00	14.00	14.00	0
2022-09-14	14.00	14.00	14.00	14.00	0
2022-09-13	14.00	14.00	14.00	14.00	0
2022-09-12	14.00	14.00	14.00	14.00	0
2022-09-09	14.00	14.00	14.00	14.00	0
2022-09-08	14.00	14.00	14.00	14.00	2,600
2022-09-07	14.00	14.00	14.00	14.00	0
2022-09-06	14.00	14.00	14.00	14.00	0
2022-09-05	14.00	14.00	14.00	14.00	0
2022-09-02	14.00	14.00	14.00	14.00	0
2022-09-01	14.00	14.00	14.00	14.00	0
2022-08-31	14.00	14.00	14.00	14.00	0
2022-08-30	14.00	14.00	14.00	14.00	7,588
2022-08-29	14.00	14.00	14.00	14.00	0
2022-08-26	14.00	14.00	14.00	14.00	0
2022-08-25	14.00	14.00	12.00	14.00	0
2022-08-24	14.00	14.00	14.00	14.00	0
2022-08-23	14.00	14.00	14.00	14.00	6,000
2022-08-22	14.00	14.00	14.00	14.00	77,631
2022-08-19	14.00	14.00	14.00	14.00	0
2022-08-18	14.00	14.00	14.00	14.00	2,193
2022-08-17	14.00	14.00	14.00	14.00	324
2022-08-16	14.00	14.00	14.00	14.00	0
2022-08-15	14.00	14.00	14.00	14.00	0
2022-08-12	14.00	14.00	14.00	14.00	0
2022-08-11	14.00	14.00	14.00	14.00	0
2022-08-10	14.00	14.00	14.00	14.00	0
2022-08-09	14.00	14.00	14.00	14.00	0
2022-08-08	14.00	14.00	14.00	14.00	0
2022-08-05	14.00	14.00	14.00	14.00	0
2022-08-04	14.00	14.00	14.00	14.00	0
2022-08-03	14.00	13.60	13.60	14.00	970
2022-08-02	14.00	14.00	14.00	14.00	0
2022-08-01	14.00	14.00	12.00	14.00	0
2022-07-29	14.00	14.00	14.00	14.00	0
2022-07-28	14.00	14.00	14.00	14.00	0
2022-07-27	14.00	14.00	14.00	14.00	0
2022-07-26	14.00	14.00	14.00	14.00	99,337
2022-07-25	14.00	14.00	14.00	14.00	0
2022-07-22	14.00	14.00	14.00	14.00	0
2022-07-21	14.00	14.00	14.00	14.00	0
2022-07-20	14.00	14.00	14.00	14.00	112,840
2022-07-19	14.00	14.00	14.00	14.00	0
2022-07-18	14.00	14.00	14.00	14.00	0
2022-07-15	14.00	14.00	14.00	14.00	0
2022-07-14	14.00	14.00	14.00	14.00	0
2022-07-13	14.00	14.00	14.00	14.00	0
2022-07-12	14.00	14.00	14.00	14.00	0
2022-07-11	14.00	14.00	14.00	14.00	0
2022-07-08	14.00	14.00	14.00	14.00	0
2022-07-07	14.00	14.00	14.00	14.00	0
2022-07-06	14.00	14.00	14.00	14.00	0
2022-07-05	14.00	14.00	14.00	14.00	0
2022-07-04	14.00	14.00	14.00	14.00	0
2022-07-01	14.50	14.50	14.00	14.00	31,000
2022-06-30	14.50	14.50	14.50	14.50	0
2022-06-29	14.50	14.50	14.50	14.50	0
2022-06-28	14.50	14.50	14.50	14.50	16,302
2022-06-27	16.50	16.50	16.50	16.50	0
2022-06-24	17.00	17.00	16.50	16.50	8,400
2022-06-23	17.00	17.00	17.00	17.00	0
2022-06-22	17.00	17.00	17.00	17.00	0
2022-06-21	17.00	17.00	17.00	17.00	0
2022-06-20	17.50	17.50	17.00	17.00	4,580
2022-06-17	17.50	17.50	17.50	17.50	0
2022-06-16	17.50	17.50	17.50	17.50	0
2022-06-15	17.50	17.50	17.50	17.50	0
2022-06-14	17.50	17.50	17.50	17.50	16
2022-06-13	17.50	17.50	17.50	17.50	0
2022-06-10	17.50	17.50	17.50	17.50	0
2022-06-09	17.50	17.50	17.50	17.50	280
2022-06-08	17.50	17.50	17.50	17.50	0
2022-06-07	17.50	17.50	17.50	17.50	0
2022-06-06	17.50	17.50	17.50	17.50	11,254
2022-06-03	17.50	17.50	17.50	17.50	0
2022-06-02	17.50	17.50	17.50	17.50	0
2022-06-01	17.50	17.50	17.50	17.50	0
2022-05-31	17.50	17.50	17.50	17.50	0
2022-05-30	17.50	17.50	17.50	17.50	21,128
2022-05-27	17.50	17.50	17.50	17.50	16
2022-05-26	17.50	17.50	17.50	17.50	0
2022-05-25	17.50	17.50	17.50	17.50	0
2022-05-24	17.50	17.50	17.50	17.50	0
2022-05-23	17.50	17.50	17.50	17.50	266
2022-05-20	17.50	17.50	17.50	17.50	0
2022-05-19	17.50	17.50	17.50	17.50	0
2022-05-18	17.50	17.50	17.50	17.50	0
2022-05-17	17.50	17.50	17.50	17.50	150
2022-05-16	17.50	17.50	17.50	17.50	0
2022-05-13	17.50	17.50	17.50	17.50	11,128
2022-05-12	17.50	17.50	17.50	17.50	0
2022-05-11	17.50	17.50	17.50	17.50	0
2022-05-10	17.50	17.50	17.50	17.50	0
2022-05-09	17.50	17.50	17.50	17.50	10,000
2022-05-06	18.00	18.00	17.50	17.50	6,738
2022-05-05	18.00	18.00	18.00	18.00	386
2022-05-04	18.00	18.00	18.00	18.00	0
2022-05-03	18.00	18.00	18.00	18.00	0
2022-05-02	18.00	18.00	18.00	18.00	0
2022-04-29	18.00	18.00	18.00	18.00	3,000
2022-04-28	18.00	18.00	18.00	18.00	0
2022-04-27	18.00	18.00	18.00	18.00	0
2022-04-26	18.00	18.00	18.00	18.00	0
2022-04-25	18.00	18.00	18.00	18.00	4,455
2022-04-22	18.00	18.00	18.00	18.00	28,050
2022-04-21	18.00	18.00	18.00	18.00	0
2022-04-20	18.00	18.00	18.00	18.00	0
2022-04-19	18.00	18.00	16.00	18.00	0
2022-04-18	18.00	18.00	18.00	18.00	0
2022-04-15	18.00	18.00	18.00	18.00	0
2022-04-14	18.00	18.00	18.00	18.00	0
2022-04-13	18.00	18.00	18.00	18.00	0
2022-04-12	18.00	18.00	16.00	18.00	8,750
2022-04-11	18.00	18.00	18.00	18.00	0
2022-04-08	18.00	18.00	18.00	18.00	0
2022-04-07	18.00	18.00	18.00	18.00	0
2022-04-06	18.00	18.00	18.00	18.00	4,500
2022-04-05	18.50	18.50	18.00	18.00	6,207
2022-04-04	18.00	18.50	17.00	18.50	0
2022-04-01	18.50	18.50	18.50	18.50	0
2022-03-31	18.50	18.50	18.50	18.50	4,244
2022-03-30	19.00	19.00	18.50	18.50	6,000
2022-03-29	19.00	19.00	19.00	19.00	0
2022-03-28	19.00	19.00	19.00	19.00	0
2022-03-25	19.00	19.00	19.00	19.00	27,209
2022-03-24	19.00	19.00	19.00	19.00	3,747
2022-03-23	19.00	19.00	19.00	19.00	0
2022-03-22	19.00	19.00	19.00	19.00	0
2022-03-21	19.00	19.00	19.00	19.00	0
2022-03-18	19.00	19.00	19.00	19.00	1,300
2022-03-17	19.00	19.00	19.00	19.00	6
2022-03-16	19.50	19.50	19.50	19.50	0
2022-03-15	19.50	19.50	19.50	19.50	0
2022-03-14	19.50	19.50	19.50	19.50	0
2022-03-11	19.50	19.50	19.50	19.50	1,780
2022-03-10	19.50	19.50	19.50	19.50	1,660
2022-03-09	19.50	19.50	19.50	19.50	0
2022-03-08	19.50	19.50	18.00	19.50	0
2022-03-07	19.50	19.50	19.50	19.50	12,698
2022-03-04	19.50	19.50	19.50	19.50	0
2022-03-03	19.50	19.50	19.50	19.50	0
2022-03-02	19.50	19.50	19.50	19.50	0
2022-03-01	19.50	19.50	19.50	19.50	0
2022-02-28	19.50	19.50	19.50	19.50	1,340
2022-02-25	19.50	19.50	19.50	19.50	30,000
2022-02-24	19.50	19.50	19.50	19.50	0
2022-02-23	20.00	20.00	20.00	20.00	0
2022-02-22	20.00	20.00	20.00	20.00	0
2022-02-21	20.00	20.00	20.00	20.00	0
2022-02-18	20.00	20.00	18.00	20.00	0
2022-02-17	20.00	20.00	20.00	20.00	0
2022-02-16	20.00	20.00	20.00	20.00	0
2022-02-15	20.00	20.00	20.00	20.00	0
2022-02-14	20.00	20.00	20.00	20.00	0
2022-02-11	20.00	20.00	20.00	20.00	0
2022-02-10	20.00	20.00	20.00	20.00	0
2022-02-09	20.00	20.00	20.00	20.00	25
2022-02-08	20.00	20.00	20.00	20.00	4,159
2022-02-07	20.00	20.00	20.00	20.00	0
2022-02-04	20.00	20.00	20.00	20.00	0
2022-02-03	20.00	20.00	20.00	20.00	71,345
2022-02-02	20.00	20.00	20.00	20.00	0
2022-02-01	20.00	20.00	20.00	20.00	50
2022-01-31	20.00	20.00	20.00	20.00	0
2022-01-28	20.00	20.00	20.00	20.00	0
2022-01-27	20.00	20.00	20.00	20.00	7,500
2022-01-26	20.00	20.00	20.00	20.00	1,900
2022-01-25	20.50	20.50	20.00	20.00	55,415
2022-01-24	20.50	21.00	20.50	21.00	181,264
2022-01-21	20.50	20.50	20.50	20.50	0
2022-01-20	20.50	20.50	20.50	20.50	6,500
2022-01-19	20.50	20.50	20.50	20.50	0
2022-01-18	20.50	20.50	20.50	20.50	0
2022-01-17	20.50	20.50	20.50	20.50	0
2022-01-14	20.50	20.50	20.50	20.50	0
2022-01-13	20.50	20.50	20.50	20.50	7,322
2022-01-12	20.50	20.50	20.50	20.50	0
2022-01-11	20.50	20.50	20.50	20.50	0
2022-01-10	21.00	21.60	21.60	20.50	3,768
2022-01-07	21.00	21.00	21.00	21.00	0
2022-01-06	21.00	21.00	21.00	21.00	0
2022-01-05	21.00	21.00	21.00	21.00	0
2022-01-04	21.00	21.00	21.00	21.00	158
2022-01-03	21.00	21.00	21.00	21.00	0
2021-12-31	21.00	21.00	21.00	21.00	15,000
2021-12-30	21.00	21.00	21.00	21.00	0
2021-12-29	21.00	21.00	21.00	21.00	0
2021-12-28	21.00	21.00	21.00	21.00	0
2021-12-27	21.00	21.00	21.00	21.00	0
2021-12-24	21.00	21.00	21.00	21.00	0
2021-12-23	21.00	21.00	21.00	21.00	0
2021-12-22	21.00	21.00	21.00	21.00	0
2021-12-21	21.00	21.00	21.00	21.00	0
2021-12-20	21.00	21.00	21.00	21.00	0
2021-12-17	21.00	21.00	21.00	21.00	0
2021-12-16	21.00	21.00	21.00	21.00	10,550
2021-12-15	21.00	21.00	21.00	21.00	0
2021-12-14	21.00	21.00	21.00	21.00	10,550
2021-12-13	21.00	21.00	21.00	21.00	0
2021-12-10	21.00	21.00	21.00	21.00	10,000
2021-12-09	22.00	22.00	21.00	21.00	25,700
2021-12-08	22.00	22.00	22.00	22.00	0
2021-12-07	22.00	22.00	22.00	22.00	0
2021-12-06	22.00	22.00	22.00	22.00	5,070
2021-12-03	22.00	22.00	22.00	22.00	0
2021-12-02	22.00	22.00	22.00	22.00	90,908
2021-12-01	22.00	22.00	22.00	22.00	0
2021-11-30	22.00	22.00	22.00	22.00	0
2021-11-29	22.00	22.00	22.00	22.00	4,000
2021-11-26	22.00	22.00	20.00	22.00	0
2021-11-25	22.00	22.00	22.00	22.00	0
2021-11-24	22.00	22.00	22.00	22.00	0
2021-11-23	22.00	22.00	22.00	22.00	0
2021-11-22	22.00	22.00	22.00	22.00	0
2021-11-19	25.50	25.50	22.00	22.00	14,145
2021-11-18	25.50	25.50	25.50	25.50	6,000
2021-11-17	25.50	25.50	25.50	25.50	2,042
2021-11-16	25.50	25.50	25.50	25.50	0
2021-11-15	25.50	25.50	25.50	25.50	0
2021-11-12	25.50	25.50	25.50	25.50	0
2021-11-11	25.50	25.50	25.50	25.50	4,600
2021-11-10	25.50	25.50	25.50	25.50	0
2021-11-09	25.50	25.50	25.50	25.50	0
2021-11-08	25.50	25.50	25.50	25.50	0
2021-11-05	25.50	25.50	25.50	25.50	0
2021-11-04	25.50	25.50	25.50	25.50	4,000
2021-11-03	25.50	25.50	25.50	25.50	0
2021-11-02	25.50	25.50	25.50	25.50	0
2021-11-01	25.50	25.50	25.50	25.50	2,061
2021-10-29	25.50	25.50	25.50	25.50	0
2021-10-28	25.50	25.50	25.50	25.50	0
2021-10-27	25.50	25.50	25.50	25.50	14,578
2021-10-26	25.50	25.50	25.50	25.50	0
2021-10-25	25.50	25.50	25.50	25.50	0
2021-10-22	25.50	25.50	25.50	25.50	0
2021-10-21	25.50	25.50	25.50	25.50	0
2021-10-20	25.50	25.50	25.50	25.50	4,000
2021-10-19	25.50	25.50	25.50	25.50	0
2021-10-18	25.50	25.50	24.00	25.50	0
2021-10-15	25.50	25.50	25.50	25.50	21,500
2021-10-14	24.50	25.50	24.50	25.50	34,512
2021-10-13	24.50	24.50	24.50	24.50	0
2021-10-12	24.50	24.50	24.50	24.50	15,844
2021-10-11	22.50	24.50	22.50	24.50	22,434
2021-10-08	22.50	22.50	22.50	22.50	1,000,000
2021-10-07	22.50	22.50	22.50	22.50	5,007,500
2021-10-06	22.50	22.50	22.50	22.50	0
2021-10-05	22.50	22.50	22.50	22.50	328,473
2021-10-04	22.50	22.50	22.50	22.50	0
2021-10-01	22.50	22.50	22.50	22.50	0
2021-09-30	22.50	22.50	22.50	22.50	4,395
2021-09-29	22.50	22.50	22.50	22.50	27,000
2021-09-28	22.50	21.80	21.80	22.50	15,104
2021-09-27	22.50	22.50	21.00	22.50	0
2021-09-24	22.50	22.50	22.50	22.50	0
2021-09-23	22.50	22.50	22.50	22.50	0
2021-09-22	22.50	22.50	22.50	22.50	0
2021-09-21	22.50	22.50	22.50	22.50	0
2021-09-20	22.50	22.50	22.50	22.50	1,730
2021-09-17	22.50	22.50	22.50	22.50	0
2021-09-16	22.50	22.50	22.50	22.50	24,528
2021-09-15	22.50	22.50	22.50	22.50	0
2021-09-14	22.50	22.50	22.50	22.50	156,000
2021-09-13	22.50	22.50	22.50	22.50	0
2021-09-10	22.50	22.50	22.50	22.50	0
2021-09-09	22.50	22.50	22.50	22.50	0
2021-09-08	22.50	22.50	22.50	22.50	12,000
2021-09-07	22.50	22.50	22.50	22.50	0
2021-09-06	22.50	22.50	22.50	22.50	0
2021-09-03	22.50	22.50	22.50	22.50	0
2021-09-02	22.50	22.50	22.50	22.50	0
2021-09-01	22.50	22.50	22.50	22.50	0
2021-08-31	22.50	22.50	22.50	22.50	0
2021-08-30	22.50	22.50	22.50	22.50	0
2021-08-27	22.50	22.50	22.50	22.50	400,000
2021-08-26	22.50	22.50	22.50	22.50	200,000
2021-08-25	22.50	22.50	22.50	22.50	606,449
2021-08-24	22.50	22.50	22.50	22.50	101,525
2021-08-23	22.50	22.50	22.50	22.50	0
2021-08-20	22.50	22.50	22.50	22.50	0
2021-08-19	22.50	22.50	22.50	22.50	0
2021-08-18	22.50	23.00	22.50	23.00	44,280
2021-08-17	22.50	22.50	22.50	22.50	0
2021-08-16	22.50	22.50	22.50	22.50	0
2021-08-13	22.50	22.50	22.50	22.50	0
2021-08-12	22.50	22.50	22.50	22.50	0
2021-08-11	22.50	23.00	21.00	22.50	0
2021-08-10	22.50	22.50	22.50	22.50	4,314
2021-08-09	22.50	22.50	22.50	22.50	0
2021-08-06	22.50	22.50	22.50	22.50	0
2021-08-05	22.50	22.50	22.50	22.50	0
2021-08-04	22.50	22.50	22.50	22.50	0
2021-08-03	22.50	22.50	22.50	22.50	0
2021-08-02	22.50	22.50	22.50	22.50	15,105
2021-07-30	22.50	22.50	22.50	22.50	0
2021-07-29	21.00	22.50	21.00	22.50	41,421
2021-07-28	21.00	21.00	21.00	21.00	16,750
2021-07-27	21.50	21.50	21.00	21.00	1,500
2021-07-26	21.50	21.50	21.50	21.50	3,748
2021-07-23	22.00	22.00	21.50	21.50	21,486
2021-07-22	23.50	23.50	22.00	22.00	76,338
2021-07-21	23.50	23.50	23.50	23.50	400
2021-07-20	23.50	23.50	23.50	23.50	0
2021-07-19	24.00	24.00	23.50	23.50	7,322
2021-07-16	24.00	24.00	24.00	24.00	164,000
2021-07-15	24.00	24.00	24.00	24.00	0
2021-07-14	24.00	24.00	24.00	24.00	0
2021-07-13	23.50	24.00	23.50	24.00	28,000
2021-07-12	23.50	23.50	23.50	23.50	50,000
2021-07-09	23.00	23.50	23.00	23.50	71,500
2021-07-08	23.00	23.00	23.00	23.00	0
2021-07-07	22.50	23.50	22.50	23.00	107,526
2021-07-06	22.50	22.50	22.50	22.50	0
2021-07-05	22.50	22.50	22.50	22.50	0
2021-07-02	22.50	22.50	22.50	22.50	2,030
2021-07-01	22.50	22.50	22.50	22.50	6,201
2021-06-30	20.50	22.50	20.00	22.50	78,987
2021-06-29	21.00	21.00	21.00	21.00	0
2021-06-28	21.00	21.00	21.00	21.00	0
2021-06-25	21.00	21.00	21.00	21.00	0
2021-06-24	21.00	21.00	21.00	21.00	0
2021-06-23	21.00	21.00	21.00	21.00	0
2021-06-22	21.00	21.00	21.00	21.00	0
2021-06-21	21.50	21.50	21.00	21.00	29,141
2021-06-18	21.50	21.50	21.50	21.50	0
2021-06-17	21.50	21.50	21.50	21.50	0
2021-06-16	21.50	21.50	21.50	21.50	20,000
2021-06-15	21.50	21.50	21.50	21.50	0
2021-06-14	21.50	21.50	21.50	21.50	21,000
2021-06-11	21.50	21.50	21.50	21.50	0
2021-06-10	21.50	21.50	21.50	21.50	4,395
2021-06-09	21.50	22.80	22.80	21.50	9,000
2021-06-08	21.50	21.50	21.50	21.50	0
2021-06-07	21.50	21.50	21.50	21.50	0
2021-06-04	21.50	21.50	21.50	21.50	0
2021-06-03	21.50	21.50	21.50	21.50	1,777
2021-06-02	21.50	22.80	22.80	21.50	156
2021-06-01	21.50	21.50	21.50	21.50	28,739
2021-05-28	21.50	21.50	21.50	21.50	36,838
2021-05-27	21.50	21.50	21.50	21.50	0
2021-05-26	21.50	21.50	21.50	21.50	3,000
2021-05-25	21.50	21.50	21.50	21.50	25,000
2021-05-24	21.50	21.50	21.50	21.50	0
2021-05-21	21.50	21.50	21.50	21.50	23,261
2021-05-20	21.50	21.50	21.50	21.50	0
2021-05-19	21.50	21.50	21.50	21.50	23,261
2021-05-18	21.50	21.50	21.50	21.50	0
2021-05-17	21.50	21.50	20.00	21.50	0
2021-05-14	21.50	21.50	21.50	21.50	6,500
2021-05-13	21.50	21.50	21.50	21.50	0
2021-05-12	21.50	21.50	21.50	21.50	0
2021-05-11	21.50	21.50	21.50	21.50	0
2021-05-10	21.50	21.50	21.50	21.50	0
2021-05-07	21.00	21.50	21.00	21.50	62,500
2021-05-06	21.00	21.00	21.00	21.00	4,881
2021-05-05	21.00	21.00	21.00	21.00	0
2021-05-04	21.00	21.00	21.00	21.00	10,000
2021-04-30	21.00	21.00	21.00	21.00	2,412
2021-04-29	20.50	21.00	20.50	21.00	12,000
2021-04-28	20.50	20.50	20.50	20.50	0
2021-04-27	20.50	20.50	20.50	20.50	0
2021-04-26	20.50	20.50	20.50	20.50	36,376
2021-04-23	20.50	20.50	20.50	20.50	0
2021-04-22	20.50	20.50	20.50	20.50	0
2021-04-21	20.50	20.50	20.50	20.50	25,000
2021-04-20	20.50	20.50	20.50	20.50	0
2021-04-19	20.50	20.50	20.50	20.50	0
2021-04-16	20.50	20.50	20.50	20.50	20,000
2021-04-15	20.50	20.50	20.50	20.50	0
2021-04-14	20.50	20.50	20.50	20.50	0
2021-04-13	20.50	20.50	20.50	20.50	0
2021-04-12	20.50	20.50	20.50	20.50	39,586
2021-04-09	20.50	20.50	20.50	20.50	0
2021-04-08	20.50	20.50	20.50	20.50	10,000
2021-04-07	20.50	20.50	20.50	20.50	0
2021-04-06	19.50	20.50	19.50	20.50	20,000
2021-04-01	19.50	19.50	19.50	19.50	42,821
2021-03-31	20.00	20.00	19.50	19.50	3,467
2021-03-30	20.00	20.00	20.00	20.00	0
2021-03-29	20.50	20.50	20.00	20.00	1,000
2021-03-26	20.50	20.50	20.50	20.50	0
2021-03-25	20.50	20.50	20.50	20.50	35,000
2021-03-24	21.00	21.00	20.50	20.50	25,000
2021-03-23	21.00	21.00	21.00	21.00	0
2021-03-22	21.00	21.00	21.00	21.00	3,000
2021-03-19	21.00	21.00	21.00	21.00	0
2021-03-18	20.50	21.00	20.50	21.00	32,071
2021-03-17	21.00	21.00	20.50	20.50	21,572
2021-03-16	21.00	21.00	21.00	21.00	0
2021-03-15	21.00	21.00	21.00	21.00	0
2021-03-12	21.00	21.00	21.00	21.00	460
2021-03-11	21.00	21.00	21.00	21.00	0
2021-03-10	21.00	21.00	21.00	21.00	0
2021-03-09	21.00	21.00	21.00	21.00	0
2021-03-08	21.00	21.00	21.00	21.00	37,115
2021-03-05	21.00	21.00	21.00	21.00	5,000
2021-03-04	21.00	21.00	21.00	21.00	268
2021-03-03	21.00	21.00	21.00	21.00	2,824
2021-03-02	21.00	21.00	21.00	21.00	30,000
2021-03-01	21.00	21.00	20.00	21.00	697
2021-02-26	21.50	21.50	21.00	21.00	15,498
2021-02-25	21.50	21.50	21.00	21.50	0
2021-02-24	22.50	22.50	21.50	21.50	20,795
2021-02-23	22.50	22.50	22.50	22.50	25,559
2021-02-22	22.50	22.50	22.50	22.50	1,016
2021-02-19	23.00	23.00	22.50	22.50	3,266
2021-02-18	24.50	24.50	23.00	23.00	62,827
2021-02-17	19.00	24.50	19.00	24.50	81,464
2021-02-16	18.50	19.00	18.50	19.00	40,000
2021-02-15	18.50	18.50	18.50	18.50	72,080
2021-02-12	18.50	18.50	18.50	18.50	0
2021-02-11	18.50	18.50	18.50	18.50	0
2021-02-10	18.50	18.50	18.50	18.50	15,000
2021-02-09	18.50	18.50	18.50	18.50	1,000
2021-02-08	18.50	18.50	18.50	18.50	51,315
2021-02-05	18.50	18.50	18.50	18.50	40,000
2021-02-04	19.00	19.00	18.50	18.50	46,000
2021-02-03	19.00	19.00	19.00	19.00	0
2021-02-02	19.00	19.00	19.00	19.00	0
2021-02-01	19.00	19.00	19.00	19.00	429
2021-01-29	19.00	19.00	19.00	19.00	0
2021-01-28	20.00	20.00	19.00	19.00	25,000
2021-01-27	20.00	20.00	20.00	20.00	60,000
2021-01-26	20.00	20.00	20.00	20.00	0
2021-01-25	19.50	20.50	19.50	20.00	83,195
2021-01-22	19.50	19.50	19.50	19.50	104,084
2021-01-21	19.50	19.50	19.50	19.50	43,500
2021-01-20	21.50	21.50	19.50	19.50	6,839
2021-01-19	21.50	21.50	21.50	21.50	100,000
2021-01-18	21.50	21.00	21.00	21.50	131,355
2021-01-15	21.50	21.50	21.50	21.50	0
2021-01-14	21.50	21.50	21.50	21.50	0
2021-01-13	21.50	21.50	21.50	21.50	0
2021-01-12	23.00	23.00	22.00	22.00	15,289
2021-01-11	23.00	23.00	23.00	23.00	10,000
2021-01-08	23.00	23.00	23.00	23.00	102,881
2021-01-07	21.50	23.00	21.00	23.00	581,692
2021-01-06	21.50	21.50	21.50	21.50	0
2021-01-05	21.50	21.50	21.50	21.50	30,843
2021-01-04	18.00	21.50	18.00	21.50	138,922
2020-12-31	18.00	18.00	18.00	18.00	0
2020-12-30	18.00	18.00	18.00	18.00	0
2020-12-29	18.00	18.00	18.00	18.00	0
2020-12-24	18.00	18.00	18.00	18.00	0
2020-12-23	18.00	18.00	18.00	18.00	0
2020-12-22	18.00	18.00	18.00	18.00	0
2020-12-21	18.00	18.00	18.00	18.00	0
2020-12-18	18.00	18.00	18.00	18.00	0
2020-12-17	18.00	18.00	18.00	18.00	0
2020-12-16	18.00	18.00	18.00	18.00	10,000
2020-12-15	18.00	18.00	18.00	18.00	0
2020-12-14	18.50	18.50	18.00	18.00	10,000
2020-12-11	18.50	18.50	18.50	18.50	0
2020-12-10	18.50	18.50	18.50	18.50	0
2020-12-09	18.50	18.50	18.50	18.50	0
2020-12-08	18.50	18.50	18.50	18.50	400
2020-12-07	18.50	18.50	18.50	18.50	0
2020-12-04	18.50	18.50	18.50	18.50	0
2020-12-03	18.50	18.50	18.50	18.50	0
2020-12-02	18.50	18.50	18.50	18.50	0
2020-12-01	18.50	18.50	18.50	18.50	0
2020-11-30	18.50	18.50	18.50	18.50	25,000
2020-11-27	18.50	18.50	18.50	18.50	662
2020-11-26	18.50	18.50	18.50	18.50	0
2020-11-25	18.50	18.50	18.50	18.50	16,000
2020-11-24	16.50	18.50	16.50	18.50	88,525
2020-11-23	15.50	16.00	15.50	16.00	49,000
2020-11-20	15.50	15.50	15.50	15.50	0
2020-11-19	15.50	15.50	15.50	15.50	0
2020-11-18	15.50	15.50	15.50	15.50	782
2020-11-17	15.50	15.50	15.50	15.50	0
2020-11-16	15.50	15.50	15.50	15.50	10,000
2020-11-13	15.50	15.50	14.00	15.50	0
2020-11-12	15.50	15.50	15.50	15.50	0
2020-11-11	15.50	15.50	15.50	15.50	0
2020-11-10	15.50	15.50	15.50	15.50	34,304
2020-11-09	15.00	15.50	15.00	15.50	15,000
2020-11-06	15.00	15.00	15.00	15.00	0
2020-11-05	15.00	15.00	15.00	15.00	0
2020-11-04	15.00	15.00	15.00	15.00	0
2020-11-03	15.00	15.00	15.00	15.00	0
2020-11-02	15.00	15.00	15.00	15.00	0
2020-10-30	15.50	15.50	15.00	15.00	16,995
2020-10-29	15.50	15.50	15.50	15.50	6,000
2020-10-28	15.50	15.50	15.50	15.50	0
2020-10-27	16.50	16.50	15.50	15.50	11,900
2020-10-26	16.50	16.50	16.50	16.50	0
2020-10-23	16.50	16.50	16.50	16.50	0
2020-10-22	16.50	16.50	16.50	16.50	0
2020-10-21	16.50	16.50	16.50	16.50	575
2020-10-20	16.50	16.50	16.50	16.50	0
2020-10-16	16.50	16.50	16.50	16.50	0
2020-10-15	16.50	16.50	15.00	16.50	0
2020-10-14	16.50	16.50	16.50	16.50	0
2020-10-13	16.50	16.50	16.50	16.50	2,543
2020-10-12	16.50	16.50	16.50	16.50	2,680
2020-10-09	16.50	16.50	16.50	16.50	3,640
2020-10-08	16.50	16.50	16.50	16.50	0
2020-10-07	16.50	16.50	16.50	16.50	0
2020-10-06	16.50	16.50	16.50	16.50	0
2020-10-05	16.50	16.50	16.50	16.50	0
2020-10-02	16.50	16.50	16.50	16.50	2,935
2020-10-01	16.50	16.50	16.50	16.50	0
2020-09-30	16.50	16.50	16.50	16.50	20,000
2020-09-29	16.50	16.50	16.50	16.50	30,114
2020-09-28	16.50	16.50	16.50	16.50	0
2020-09-25	16.50	16.50	16.50	16.50	2,327
2020-09-24	16.50	16.50	16.50	16.50	2,375
2020-09-23	16.50	16.50	16.50	16.50	0
2020-09-22	16.50	16.50	16.50	16.50	0
2020-09-21	16.50	16.50	16.50	16.50	0
2020-09-18	16.50	16.50	16.50	16.50	0
2020-09-17	16.50	16.50	16.50	16.50	0
2020-09-16	16.50	16.50	16.50	16.50	463
2020-09-15	16.50	16.50	16.50	16.50	0
2020-09-14	16.50	16.50	16.50	16.50	8,455
2020-09-11	16.50	16.50	16.50	16.50	0
2020-09-10	16.50	16.50	16.50	16.50	9,469
2020-09-09	16.50	16.50	16.50	16.50	0
2020-09-08	16.50	16.50	16.50	16.50	0
2020-09-07	16.50	16.50	16.50	16.50	0
2020-09-04	16.50	16.50	16.50	16.50	3,500
2020-09-03	16.50	16.50	16.50	16.50	0
2020-09-02	16.50	16.50	16.50	16.50	0
2020-09-01	16.50	16.50	16.50	16.50	10,468
2020-08-28	16.50	16.50	16.50	16.50	43,658
2020-08-27	16.50	16.50	16.50	16.50	0
2020-08-26	16.50	16.50	16.50	16.50	0
2020-08-25	16.50	16.50	16.50	16.50	0
2020-08-24	16.50	16.50	16.50	16.50	0
2020-08-21	16.50	16.50	16.50	16.50	2,568
2020-08-20	16.50	16.50	16.50	16.50	0
2020-08-19	16.50	16.50	16.50	16.50	5,221
2020-08-18	16.50	16.50	16.50	16.50	0
2020-08-17	16.50	16.50	16.50	16.50	0
2020-08-14	16.50	16.50	16.50	16.50	0
2020-08-13	16.50	16.50	16.50	16.50	0
2020-08-12	16.50	16.50	16.50	16.50	0
2020-08-11	16.50	16.50	16.50	16.50	0
2020-08-10	16.50	16.50	16.50	16.50	0
2020-08-07	16.50	16.50	16.50	16.50	0
2020-08-06	16.50	16.50	16.50	16.50	0
2020-08-05	16.50	16.50	16.50	16.50	3,890
2020-08-04	16.50	16.50	16.50	16.50	0
2020-08-03	16.50	16.50	16.50	16.50	0
2020-07-31	16.50	16.50	16.50	16.50	0
2020-07-30	16.00	16.50	15.00	16.50	0
2020-07-29	16.50	16.50	16.50	16.50	0
2020-07-28	16.50	16.50	16.50	16.50	0
2020-07-27	16.50	16.50	16.50	16.50	28,636
2020-07-24	16.50	16.50	16.50	16.50	894
2020-07-23	17.00	17.00	16.50	16.50	13,244
2020-07-22	17.00	17.00	17.00	17.00	0
2020-07-21	17.00	17.00	17.00	17.00	0
2020-07-20	17.00	17.00	16.00	17.00	7,316
2020-07-17	17.00	17.00	17.00	17.00	0
2020-07-16	17.00	17.00	17.00	17.00	2,216
2020-07-15	17.00	17.00	17.00	17.00	14,634
2020-07-14	17.00	17.00	17.00	17.00	0
2020-07-13	17.00	17.00	17.00	17.00	264
2020-07-10	17.00	17.00	17.00	17.00	30,959
2020-07-09	17.00	17.00	17.00	17.00	0
2020-07-08	17.00	17.00	17.00	17.00	0
2020-07-07	17.00	17.00	17.00	17.00	0
2020-07-06	17.00	17.00	17.00	17.00	0
2020-07-03	17.00	17.00	17.00	17.00	4,805
2020-07-02	17.00	17.00	17.00	17.00	29,211
2020-07-01	17.00	17.00	17.00	17.00	17,915
2020-06-30	17.00	17.00	17.00	17.00	27,742
2020-06-29	15.00	16.50	15.00	15.00	70,000
2020-06-26	15.00	15.00	15.00	15.00	15,935
2020-06-25	15.00	15.00	15.00	15.00	2,632
2020-06-24	15.00	15.00	15.00	15.00	2,482
2020-06-23	15.00	15.00	15.00	15.00	0
2020-06-22	15.00	15.00	15.00	15.00	629
2020-06-19	15.00	15.00	15.00	15.00	0
2020-06-18	15.00	15.00	15.00	15.00	0
2020-06-17	14.00	15.00	14.00	14.00	116,935
2020-06-16	14.50	14.50	14.00	14.00	23,034
2020-06-15	14.50	14.50	14.50	14.50	5,000
2020-06-12	14.50	14.50	14.50	14.50	10,000
2020-06-11	14.50	14.50	14.50	14.50	1,302
2020-06-10	14.50	14.50	14.50	14.50	5,000
2020-06-09	16.00	17.00	14.50	14.50	32,454
2020-06-08	16.50	16.50	16.00	16.00	50,912
2020-06-05	16.50	16.50	16.50	16.50	572
2020-06-04	16.50	16.50	16.50	16.50	0
2020-06-03	16.50	16.50	16.50	16.50	488
2020-06-02	16.50	16.50	16.50	16.50	62,500
2020-06-01	15.50	16.50	15.50	16.50	148,437
2020-05-29	15.50	15.50	15.50	15.50	0
2020-05-28	15.00	15.50	15.00	15.50	2,424
2020-05-27	15.00	15.00	15.00	15.00	0
2020-05-26	15.00	15.00	15.00	15.00	1,570
2020-05-22	14.50	15.00	14.50	14.50	9,900
2020-05-21	14.50	14.50	14.50	14.50	26,000
2020-05-20	14.50	14.50	14.50	14.50	718
2020-05-19	14.50	14.50	14.50	14.50	31,808
2020-05-18	13.00	14.50	13.00	13.00	43,318
2020-05-15	13.00	13.00	13.00	13.00	20,000
2020-05-14	13.00	13.00	13.00	13.00	14,428
2020-05-13	13.00	13.00	13.00	13.00	2,472
2020-05-12	13.00	13.00	13.00	13.00	3,462
2020-05-11	13.00	13.00	13.00	13.00	100,000
2020-05-07	12.50	13.00	12.50	13.00	10,000
2020-05-06	11.00	12.60	12.60	12.50	53,266
2020-05-05	11.00	11.00	11.00	11.00	0
2020-05-04	11.00	11.00	11.00	11.00	0
2020-05-01	11.00	11.00	11.00	11.00	0
2020-04-30	11.00	11.00	11.00	11.00	0
2020-04-29	11.00	11.00	10.00	11.00	819
2020-04-28	11.00	11.00	11.00	11.00	0
2020-04-27	11.00	11.00	11.00	11.00	0
2020-04-24	11.00	11.00	11.00	11.00	0
2020-04-23	11.00	11.00	11.00	11.00	0
2020-04-22	11.00	11.00	11.00	11.00	0
2020-04-21	11.50	11.50	11.00	11.00	34,259
2020-04-20	11.50	11.50	11.50	11.50	0
2020-04-17	11.50	11.50	11.50	11.50	0
2020-04-16	11.50	11.50	11.50	11.50	25,000
2020-04-15	11.00	12.50	11.00	11.50	50,000
2020-04-14	11.00	11.00	11.00	11.00	0
2020-04-09	8.00	11.00	8.00	11.00	403,000
2020-04-08	8.50	8.50	8.00	8.00	286,247
2020-04-07	8.50	8.50	8.50	8.50	80,000
2020-04-06	8.50	8.50	8.50	8.50	33,304
2020-04-03	8.50	8.50	8.50	8.50	0
2020-04-03	8.50	8.50	8.50	8.50	31,520
2020-04-02	8.50	8.50	8.50	8.50	183,839
2020-04-02	8.50	8.50	8.50	8.50	71,100
2020-04-01	8.50	8.50	8.50	8.50	7,236
2020-04-01	8.50	8.50	8.50	8.50	7,236
2020-03-31	8.50	8.50	8.50	8.50	26,386
2020-03-30	7.75	8.50	7.75	9.50	23,523
2020-03-27	10.50	10.50	10.50	10.50	10,000
2020-03-26	11.50	11.50	10.00	11.50	44,200
2020-03-25	11.50	11.50	11.50	11.50	0
2020-03-24	11.50	11.50	11.50	11.50	0
2020-03-23	11.50	11.50	11.50	11.50	0
2020-03-20	11.50	11.50	11.50	11.50	0
2020-03-19	11.50	11.50	11.50	12.50	10,000
2020-03-18	13.00	13.00	13.00	13.00	0
2020-03-17	16.00	16.00	16.00	16.00	0
2020-03-16	16.00	16.00	16.00	16.50	1,785
2020-03-13	17.50	17.50	16.50	17.50	0
2020-03-12	17.50	17.50	17.50	17.50	0
2020-03-11	17.50	17.50	17.50	17.50	0
2020-03-10	17.50	17.50	17.50	17.50	0
2020-03-09	17.50	17.50	17.50	17.50	7,020
2020-03-06	17.50	17.50	17.50	17.50	0
2020-03-05	17.50	17.50	17.50	17.50	1,000
2020-03-04	17.50	17.50	17.50	17.50	0
2020-03-03	18.50	18.50	17.50	18.50	5,000
2020-03-02	18.50	18.50	18.50	18.50	0
2020-02-28	18.50	18.50	18.50	19.00	0
2020-02-27	20.00	20.00	19.00	20.50	20,889
2020-02-26	20.50	20.50	20.50	20.50	0
2020-02-25	20.50	20.50	20.50	20.50	0
2020-02-24	20.50	20.50	20.50	20.50	0
2020-02-21	20.50	20.50	20.50	20.50	0
2020-02-20	20.50	20.50	20.50	20.50	488
2020-02-19	20.50	20.50	20.50	20.50	522
2020-02-18	20.50	20.50	20.50	20.50	10,352
2020-02-17	20.50	20.50	20.50	20.50	21,829
2020-02-14	20.50	20.50	20.50	20.50	34,119
2020-02-13	20.50	20.50	20.50	20.50	0
2020-02-12	20.50	20.50	20.50	20.50	10,000
2020-02-11	20.50	20.50	20.50	20.50	0
2020-02-10	20.50	20.50	20.50	20.50	49,038
2020-02-07	21.00	21.00	20.50	20.50	452,632
2020-02-06	20.50	20.50	20.50	20.50	50,479
2020-02-05	20.50	20.50	20.50	20.50	44,348
2020-02-04	21.00	21.00	20.50	20.50	18,500
2020-02-03	21.00	21.00	21.00	21.00	13,608
2020-01-31	21.00	21.00	21.00	21.00	0
2020-01-30	21.00	21.00	20.00	21.00	0
2020-01-29	21.00	21.00	21.00	21.00	0
2020-01-28	21.00	21.00	21.00	21.00	0
2020-01-27	21.00	21.00	21.00	21.00	15,000
2020-01-24	21.00	21.00	21.00	21.00	25,000
2020-01-23	21.00	21.00	21.00	21.00	0
2020-01-22	21.00	21.00	21.00	21.00	27,167
2020-01-21	21.00	21.00	21.00	21.00	39,290
2020-01-20	21.00	21.00	21.00	21.00	16,000
2020-01-17	21.00	21.00	21.00	21.00	0
2020-01-16	21.00	21.00	21.00	21.00	0
2020-01-15	21.00	21.00	21.00	21.00	915
2020-01-14	21.00	21.00	21.00	21.00	2,930
2020-01-13	21.00	21.00	21.00	21.00	0
2020-01-10	21.00	21.00	21.00	21.00	135,290
2020-01-09	20.50	20.50	20.50	20.50	13,000
2020-01-08	20.50	20.50	20.50	20.50	350,000
2020-01-07	20.50	20.50	20.50	20.50	500,477
2020-01-06	20.50	20.50	20.50	20.50	0
2020-01-03	20.50	20.50	20.50	20.50	30,000
2020-01-02	20.50	20.50	20.50	20.50	5,000
2019-12-31	20.50	20.50	20.50	20.50	352
2019-12-30	20.50	20.50	20.50	20.50	4,000
2019-12-27	20.50	20.50	20.50	20.50	0
2019-12-24	20.50	20.50	20.50	20.50	25,000
2019-12-23	20.50	20.50	20.50	20.50	4,824
2019-12-20	20.50	20.50	20.50	20.50	18,600
2019-12-19	20.50	20.50	20.50	20.50	0
2019-12-18	20.50	20.50	20.00	20.50	1,100
2019-12-17	20.50	20.50	20.50	20.50	0
2019-12-16	20.50	20.50	20.50	20.50	0
2019-12-13	20.50	20.50	20.50	20.50	20,000
2019-12-12	20.50	20.50	20.50	20.50	45,000
2019-12-11	20.00	20.00	20.00	20.00	119,970
2019-12-10	20.00	20.00	20.00	20.00	0
2019-12-09	20.00	20.00	20.00	20.00	0
2019-12-06	20.00	20.00	20.00	20.00	0
2019-12-05	20.00	20.00	20.00	20.00	0
2019-12-04	20.00	20.00	20.00	20.00	0
2019-12-03	20.00	20.00	20.00	20.00	0
2019-12-02	20.00	20.00	20.00	20.00	1,940
2019-11-29	20.00	20.00	20.00	20.00	0
2019-11-28	20.00	20.00	19.00	20.00	0
2019-11-27	19.50	20.00	19.50	20.00	110,500
2019-11-26	19.50	19.50	19.50	19.50	0
2019-11-25	19.50	19.50	19.50	19.50	0
2019-11-22	19.50	19.50	19.50	19.50	0
2019-11-21	19.50	19.50	19.50	19.50	0
2019-11-20	19.50	19.50	19.50	19.50	532
2019-11-19	19.50	19.50	19.50	19.50	0
2019-11-18	19.50	19.50	19.50	19.50	111
2019-11-15	19.50	19.50	19.50	19.50	2,543
2019-11-14	19.50	19.50	19.50	19.50	0
2019-11-13	19.50	19.50	19.50	19.50	11,300
2019-11-12	18.50	19.50	18.50	19.50	70,000
2019-11-11	18.50	18.50	18.50	18.50	0
2019-11-08	18.50	18.50	18.50	18.50	15,768
2019-11-07	18.50	18.50	18.50	18.50	10,000
2019-11-06	18.50	18.50	18.50	18.50	2,000
2019-11-05	18.50	18.50	17.00	18.50	25,500
2019-11-04	19.00	19.00	18.50	18.50	5,000
2019-11-01	19.00	19.00	19.00	19.00	0
2019-10-31	19.00	19.00	19.00	19.00	65,925
2019-10-30	19.50	19.50	19.00	19.00	5,000
2019-10-29	20.50	20.50	19.50	20.50	103,531
2019-10-28	20.50	21.00	20.50	20.50	78,821
2019-10-25	20.50	20.50	20.50	20.50	3,540
2019-10-24	20.50	20.50	20.50	20.50	0
2019-10-23	20.50	20.50	20.50	20.50	0
2019-10-22	20.50	20.50	20.50	20.50	0
2019-10-21	20.50	20.50	20.50	20.50	2,000
2019-10-18	20.50	20.50	20.50	20.50	0
2019-10-17	20.50	20.50	20.50	20.50	0
2019-10-16	20.50	20.50	20.50	20.50	0
2019-10-15	20.50	20.50	20.50	20.50	391
2019-10-14	20.50	20.50	20.50	20.50	0
2019-10-11	20.50	20.50	20.50	20.50	20,000
2019-10-10	20.50	20.50	20.50	20.50	0
2019-10-09	20.50	20.50	20.50	20.50	0
2019-10-08	20.50	20.50	20.50	20.50	0
2019-10-07	20.50	20.50	20.50	20.50	0
2019-10-04	20.50	20.50	20.50	20.50	0
2019-10-03	20.50	20.50	20.50	20.50	100
2019-10-02	20.50	20.50	20.50	20.50	0
2019-10-01	20.50	20.50	20.50	20.50	0
2019-09-30	20.50	20.50	20.50	20.50	0
2019-09-27	20.50	20.50	20.50	20.50	0
2019-09-26	20.50	20.50	20.50	20.50	0
2019-09-25	20.50	20.50	20.50	20.50	0
2019-09-24	20.50	20.50	20.50	20.50	0
2019-09-23	20.50	20.50	20.50	20.50	0
2019-09-20	20.50	20.50	20.50	20.50	23,809
2019-09-19	20.50	20.50	20.50	20.50	20,211
2019-09-18	21.00	21.00	21.00	21.00	0
2019-09-17	21.00	21.00	21.00	21.00	28,721
2019-09-16	21.00	21.00	21.00	21.00	0
2019-09-13	21.00	21.00	21.00	21.00	0
2019-09-12	21.00	21.00	21.00	21.00	18,500
2019-09-11	21.00	21.00	21.00	21.00	0
2019-09-10	21.00	21.00	21.00	21.00	22,238
2019-09-09	21.50	21.50	20.00	21.00	43,721
2019-09-06	21.00	21.00	21.00	21.00	0
2019-09-05	22.00	22.00	21.00	21.00	25,000
2019-09-04	22.50	22.50	22.00	22.00	12,532
2019-09-03	22.50	22.50	22.50	22.50	1,420
2019-09-02	22.50	22.50	22.50	22.50	0
2019-08-30	22.50	22.50	22.50	22.50	10,000
2019-08-29	22.50	22.50	22.50	22.50	0
2019-08-28	22.50	22.50	22.00	22.50	0
2019-08-27	22.50	22.50	22.50	22.50	0
2019-08-23	22.50	23.50	22.50	23.50	149,869
2019-08-22	23.50	23.50	23.50	23.50	95,000
2019-08-21	23.50	23.50	23.50	23.50	0
2019-08-20	23.50	23.50	23.50	23.50	0
2019-08-19	23.50	23.50	23.50	23.50	10,000
2019-08-16	23.50	23.50	23.50	23.50	0
2019-08-15	23.50	23.50	23.50	23.50	0
2019-08-14	23.50	23.50	22.00	23.50	0
2019-08-13	23.50	23.50	23.50	23.50	1,500
2019-08-12	23.50	23.50	23.50	23.50	0
2019-08-09	23.50	23.50	23.50	23.50	0
2019-08-08	23.50	23.50	23.50	23.50	0
2019-08-07	23.50	23.50	23.50	23.50	0
2019-08-06	23.50	23.50	23.50	23.50	20,000
2019-08-05	23.50	23.50	23.50	23.50	0
2019-08-02	22.00	23.50	22.00	23.50	163,535
2019-08-01	28.50	28.50	28.50	28.50	5,000
2019-07-31	28.50	28.50	28.50	28.50	0
2019-07-30	28.50	28.50	28.50	28.50	0
2019-07-29	28.50	28.50	28.50	28.50	24,381
2019-07-26	28.50	28.50	28.50	28.50	0
2019-07-25	28.50	28.50	28.50	28.50	0
2019-07-24	28.00	28.50	28.00	28.50	88,740
2019-07-23	28.00	29.00	28.00	28.00	109,125
2019-07-22	28.00	28.00	28.00	28.00	10,000
2019-07-19	28.00	28.00	28.00	28.00	0
2019-07-18	27.50	28.00	27.50	28.00	0
2019-07-17	27.50	27.50	27.50	27.50	0
2019-07-16	27.50	27.50	27.50	27.50	2,068
2019-07-15	27.50	27.50	27.50	27.50	0
2019-07-12	26.00	27.50	26.00	27.50	20,662
2019-07-11	26.00	26.00	26.00	26.00	0
2019-07-10	26.00	26.00	26.00	26.00	4,081
2019-07-09	26.00	26.00	26.00	26.00	1,142
2019-07-08	26.00	26.00	26.00	26.00	0
2019-07-05	26.00	26.00	26.00	26.00	0
2019-07-04	26.00	26.00	26.00	26.00	0
2019-07-03	26.00	26.00	26.00	26.00	0
2019-07-02	26.00	26.00	26.00	26.00	3,891
2019-07-01	26.00	26.00	26.00	26.00	16,000
2019-06-28	26.00	26.00	26.00	26.00	0
2019-06-27	26.00	26.00	26.00	26.00	0
2019-06-26	26.00	26.00	26.00	26.00	15,450
2019-06-25	28.00	28.00	28.00	28.00	0
2019-06-24	28.00	28.00	28.00	28.00	0
2019-06-21	28.00	28.00	28.00	28.00	8,239
2019-06-20	28.00	28.00	28.00	28.00	678
2019-06-19	28.00	28.00	28.00	28.00	269
2019-06-18	28.00	28.00	28.00	28.00	0
2019-06-17	28.00	28.00	28.00	28.00	8,007
2019-06-14	28.00	28.00	28.00	28.00	10,000
2019-06-13	28.00	28.00	28.00	28.00	0
2019-06-12	28.00	28.00	28.00	28.00	209,000
2019-06-11	28.00	28.00	28.00	28.00	0
2019-06-10	28.00	28.00	28.00	28.00	0
2019-06-07	27.50	28.00	27.50	28.00	41,022
2019-06-06	26.00	27.50	25.00	27.50	48,912
2019-06-05	36.50	36.50	36.50	36.50	25,000
2019-06-04	36.50	36.50	36.50	36.50	508
2019-06-03	36.50	36.50	36.50	36.50	0
2019-05-31	37.00	37.00	36.50	37.00	3,000
2019-05-30	36.50	37.00	36.50	37.00	13,020
2019-05-29	36.50	36.50	36.50	36.50	0
2019-05-28	36.50	36.50	36.50	36.50	994
2019-05-24	36.50	36.50	36.50	36.50	16,160
2019-05-23	36.50	36.50	36.50	36.50	0
2019-05-22	36.50	36.50	36.50	36.50	97,258
2019-05-21	35.50	36.50	35.50	36.50	24,289
2019-05-20	35.50	35.50	35.50	35.50	0
2019-05-17	35.50	35.50	35.50	35.50	0
2019-05-16	35.50	35.50	35.50	35.50	0
2019-05-15	35.50	35.50	35.50	35.50	8,776
2019-05-14	34.00	35.50	34.00	35.50	0
2019-05-13	34.00	34.00	34.00	34.00	1,000
2019-05-10	34.00	34.00	34.00	34.00	0
2019-05-09	34.00	34.00	33.00	34.00	0
2019-05-08	33.50	33.50	33.50	33.50	75,000
2019-05-07	33.50	33.50	33.50	33.50	11,956

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131