Br.amer.inv.tst Share History

Br.amer.inv.tst Share Price history. The following table shows end-of-day data BAF historical share prices for Br.amer.inv.tst, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	18.00	18.00	18.00	18.00	8
2024-04-26	18.00	18.00	18.00	18.00	28
2024-04-25	18.00	18.00	18.00	18.00	296
2024-04-24	18.00	18.00	18.00	18.00	0
2024-04-23	18.00	18.00	18.00	18.00	1,010
2024-04-22	18.00	18.00	18.00	18.00	0
2024-04-19	18.00	18.00	18.00	18.00	0
2024-04-18	18.00	18.00	18.00	18.00	10,482
2024-04-17	18.00	18.00	18.00	18.00	190
2024-04-16	18.00	18.00	18.00	18.00	0
2024-04-15	18.00	18.00	18.00	18.00	423
2024-04-12	18.00	18.00	16.20	18.00	16
2024-04-11	18.00	16.20	16.20	16.20	223
2024-04-10	18.00	18.00	18.00	18.00	240,677
2024-04-09	18.00	18.00	18.00	18.00	0
2024-04-08	18.00	18.00	16.30	18.00	73,302
2024-04-05	18.00	18.00	18.00	18.00	0
2024-04-04	18.00	19.70	18.00	18.00	11,438
2024-04-03	18.00	18.00	18.00	18.00	0
2024-04-02	18.00	19.70	18.00	18.00	4,454
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	9,677
2024-03-27	18.00	18.00	18.00	18.00	1,585
2024-03-26	18.00	18.00	18.00	18.00	0
2024-03-25	18.00	18.00	18.00	18.00	29,280
2024-03-22	18.00	18.00	18.00	18.00	1,500
2024-03-21	18.00	18.00	18.00	18.00	0
2024-03-20	18.00	18.00	18.00	18.00	0
2024-03-19	16.00	18.00	16.00	18.00	558
2024-03-18	18.00	16.20	16.20	16.20	268
2024-03-15	17.00	18.00	17.00	18.00	60,121
2024-03-14	17.00	17.00	17.00	17.00	29,000
2024-03-13	17.00	17.00	17.00	17.00	0
2024-03-12	16.50	17.00	16.50	17.00	10,186
2024-03-11	16.50	16.50	16.50	16.50	3,392
2024-03-08	16.00	16.50	16.00	16.50	6,194
2024-03-07	16.00	16.00	16.00	16.00	1,252
2024-03-06	16.00	16.00	16.00	16.00	4,431
2024-03-05	16.00	16.00	16.00	16.00	0
2024-03-04	16.00	16.00	16.00	16.00	11,114
2024-03-01	16.00	16.00	16.00	16.00	4,431
2024-02-29	16.00	14.50	14.50	16.00	29,926
2024-02-28	16.00	16.00	15.00	16.00	500
2024-02-27	18.00	18.00	16.00	16.00	74,466
2024-02-26	18.00	18.00	18.00	18.00	1,546
2024-02-23	18.00	18.00	18.00	18.00	0
2024-02-22	18.00	18.00	18.00	18.00	20,051
2024-02-21	18.00	18.00	18.00	18.00	3,262
2024-02-20	18.00	18.00	18.00	18.00	0
2024-02-19	18.00	18.00	18.00	18.00	0
2024-02-16	18.00	18.00	18.00	18.00	2,680
2024-02-15	18.00	18.00	18.00	18.00	1,859
2024-02-14	18.00	20.00	18.00	18.00	1,550
2024-02-13	18.50	20.00	16.70	20.00	16,731
2024-02-12	19.00	19.00	18.50	18.50	506
2024-02-09	18.50	18.50	18.50	18.50	0
2024-02-08	18.00	18.50	17.00	18.50	13,511
2024-02-07	18.00	18.00	18.00	18.00	0
2024-02-06	18.00	16.20	16.20	16.20	194
2024-02-05	18.00	18.00	18.00	18.00	459
2024-02-02	18.00	18.00	18.00	18.00	0
2024-02-01	18.00	18.00	18.00	18.00	82
2024-01-31	18.40	18.40	16.60	18.00	2,645
2024-01-30	18.00	18.00	16.40	18.00	4,272
2024-01-29	18.50	18.50	18.00	18.00	16,711
2024-01-26	18.00	19.00	18.00	19.00	8,164
2024-01-25	18.00	18.00	18.00	18.00	0
2024-01-24	18.00	18.00	18.00	18.00	1,500
2024-01-23	18.00	16.20	16.20	16.20	179
2024-01-22	18.00	18.00	18.00	18.00	25,235
2024-01-19	18.00	16.40	16.40	16.40	5,243
2024-01-18	19.00	18.00	17.20	18.00	30,640
2024-01-17	19.00	19.00	19.00	19.00	5,440
2024-01-16	19.00	19.00	19.00	19.00	502
2024-01-15	19.00	19.00	18.00	19.00	201
2024-01-12	19.00	19.00	19.00	19.00	0
2024-01-11	18.00	19.00	18.00	19.00	28,172
2024-01-10	18.00	18.00	18.00	18.00	2,333
2024-01-09	18.00	18.00	18.00	18.00	0
2024-01-08	18.00	18.00	18.00	18.00	0
2024-01-05	18.00	18.00	18.00	18.00	16,561
2024-01-04	18.00	18.00	16.20	18.00	1,894
2024-01-03	18.00	18.00	17.90	17.90	983
2024-01-02	18.00	19.80	19.80	19.80	289
2024-01-01	18.00	18.00	18.00	18.00	0
2023-12-29	18.00	20.00	18.00	18.00	1,414
2023-12-28	18.00	19.50	19.50	19.50	24,328
2023-12-27	16.20	18.40	16.20	18.00	4,818
2023-12-26	18.00	18.00	18.00	18.00	0
2023-12-25	18.00	18.00	18.00	18.00	0
2023-12-22	18.00	18.00	16.00	18.00	18,344
2023-12-21	18.00	16.20	16.20	16.20	1,906
2023-12-20	18.00	18.00	18.00	18.00	0
2023-12-19	18.00	18.00	18.00	18.00	62,409
2023-12-18	18.00	18.00	18.00	18.00	79
2023-12-15	18.00	18.00	18.00	18.00	96
2023-12-14	18.00	18.00	18.00	18.00	2,761
2023-12-13	21.50	18.00	18.00	18.00	90,167
2023-12-12	21.50	21.50	18.00	21.50	9,053
2023-12-11	21.50	19.40	19.40	19.40	258
2023-12-08	23.50	21.50	21.20	21.50	64,100
2023-12-07	20.50	23.50	20.00	23.50	8,149
2023-12-06	18.50	21.00	18.50	21.00	33,869
2023-12-05	18.50	20.20	18.50	20.20	10,053
2023-12-04	18.50	18.50	18.50	18.50	0
2023-12-01	18.50	18.50	18.50	18.50	97
2023-11-30	18.50	18.50	18.50	18.50	132
2023-11-29	18.50	18.50	18.50	18.50	0
2023-11-28	18.50	18.50	18.50	18.50	0
2023-11-27	18.00	19.50	18.00	18.50	21,970
2023-11-24	17.50	18.50	18.00	18.50	13,975
2023-11-23	17.50	20.00	17.30	20.00	460
2023-11-22	17.50	19.20	19.20	19.20	223
2023-11-21	17.50	19.20	17.50	17.50	1,040
2023-11-20	17.50	17.50	17.50	17.50	0
2023-11-17	17.50	17.50	17.50	17.50	2,467
2023-11-16	17.50	17.50	17.50	17.50	0
2023-11-15	15.50	17.50	15.50	17.50	3,123
2023-11-14	17.50	19.10	15.80	15.80	452
2023-11-13	17.50	17.50	17.50	17.50	0
2023-11-10	17.50	15.80	15.80	17.50	795
2023-11-09	17.50	17.50	15.80	17.50	997
2023-11-08	16.50	17.50	16.50	17.50	2,250
2023-11-07	16.50	16.50	16.50	16.50	1,515
2023-11-06	17.50	16.50	15.00	16.50	7,644
2023-11-03	17.50	15.00	15.00	15.00	182
2023-11-02	17.50	15.80	15.80	15.80	265
2023-11-01	17.50	17.50	15.80	17.50	3,464
2023-10-31	17.50	17.50	17.00	17.50	391
2023-10-30	17.50	17.50	15.80	17.50	3,000
2023-10-27	16.50	17.50	14.90	17.50	5,693
2023-10-26	16.50	16.50	15.50	16.50	7,721
2023-10-25	16.10	16.10	16.10	16.50	228
2023-10-24	16.50	16.50	16.50	16.50	0
2023-10-23	14.50	16.50	14.50	16.50	21,669
2023-10-20	14.50	14.50	14.50	14.50	0
2023-10-19	14.50	14.50	14.50	13.10	3,940
2023-10-18	14.50	14.50	13.10	13.10	2,500
2023-10-17	14.50	14.50	14.50	14.50	2,877
2023-10-16	14.50	14.50	14.50	14.50	0
2023-10-13	13.50	14.80	14.80	14.80	5,041
2023-10-12	13.50	13.50	13.50	13.50	0
2023-10-11	13.50	13.50	13.50	13.50	2,579
2023-10-10	13.50	13.50	13.50	13.50	0
2023-10-09	13.50	13.50	13.50	13.50	0
2023-10-06	13.50	12.20	12.20	12.20	1,712
2023-10-05	13.50	13.50	13.50	13.50	0
2023-10-04	13.50	13.50	13.50	13.50	0
2023-10-03	13.50	13.50	13.50	13.50	0
2023-10-02	13.50	13.50	13.50	13.50	6,802
2023-09-29	14.50	13.50	13.20	13.50	11,296
2023-09-28	15.50	15.50	14.50	14.50	6,757
2023-09-27	15.50	15.50	15.50	15.50	0
2023-09-26	15.50	15.50	15.50	15.50	0
2023-09-25	15.50	15.50	15.50	15.50	2,331
2023-09-22	13.80	15.50	13.80	15.50	880
2023-09-21	15.50	14.10	14.10	14.10	402
2023-09-20	15.50	15.50	15.50	15.50	0
2023-09-19	15.50	17.00	14.10	17.00	2,430
2023-09-18	15.50	15.50	14.30	15.50	7,253
2023-09-15	15.50	15.80	15.80	15.80	223
2023-09-14	16.50	16.20	15.50	15.50	18,443
2023-09-13	16.50	18.00	18.00	18.00	5,014
2023-09-12	16.50	16.50	16.50	16.50	0
2023-09-11	16.50	16.50	16.50	16.50	0
2023-09-08	15.20	15.50	14.10	15.50	4,008
2023-09-07	15.50	15.50	15.50	15.50	6,943
2023-09-06	15.50	18.00	16.00	16.00	11,974
2023-09-05	17.50	17.30	15.70	17.30	24,623
2023-09-04	17.50	17.50	17.50	17.50	350
2023-09-01	17.50	18.80	17.50	17.50	22,636
2023-08-31	17.50	17.50	17.50	17.50	0
2023-08-30	18.50	17.50	16.30	16.30	6,299
2023-08-29	18.50	19.50	16.70	18.50	28,458
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	18.50	18.50	18.50	18.50	0
2023-08-24	18.50	18.50	16.00	18.50	1,148
2023-08-23	17.90	19.00	17.10	17.10	8,339
2023-08-22	17.50	18.50	17.50	17.50	19,486
2023-08-21	17.50	17.00	17.00	17.00	18,856
2023-08-18	17.50	15.00	15.00	15.00	532
2023-08-17	17.50	17.50	15.50	15.50	11,763
2023-08-16	17.50	17.50	17.50	17.50	110
2023-08-15	17.50	17.50	17.50	17.50	0
2023-08-14	17.10	17.50	17.10	17.50	1,000
2023-08-11	17.50	17.50	17.50	17.50	0
2023-08-10	17.50	17.50	17.50	17.50	189
2023-08-09	17.50	17.50	17.50	17.50	0
2023-08-08	17.50	19.20	17.50	17.50	8,233
2023-08-07	17.50	20.00	17.50	17.50	1,440
2023-08-04	17.50	19.00	19.00	19.00	7,228
2023-08-03	17.50	19.20	17.30	17.30	5,168
2023-08-02	17.50	19.20	17.30	17.50	2,850
2023-08-01	17.50	17.50	15.90	17.50	1,111
2023-07-31	17.50	20.00	17.50	17.50	10,579
2023-07-28	17.50	20.00	17.50	20.00	2,541
2023-07-27	17.50	19.20	19.20	19.20	12,022
2023-07-26	17.50	19.20	17.50	17.50	219
2023-07-25	17.50	19.20	17.50	17.50	9,685
2023-07-24	17.50	17.50	17.50	17.50	0
2023-07-21	17.50	17.50	17.50	17.50	21,567
2023-07-20	17.50	20.00	20.00	20.00	2,272
2023-07-19	17.50	20.00	20.00	20.00	7,858
2023-07-18	17.50	19.20	17.50	19.20	2,539
2023-07-17	17.50	17.50	17.50	17.50	231
2023-07-14	17.50	17.50	17.50	17.50	0
2023-07-13	17.50	17.00	15.80	17.00	4,173
2023-07-12	17.50	17.50	17.50	17.50	0
2023-07-11	15.50	17.50	15.00	17.50	40,099
2023-07-10	15.50	15.50	15.50	15.50	0
2023-07-07	15.50	15.50	15.50	15.50	500
2023-07-06	15.50	15.50	15.50	15.50	0
2023-07-05	15.50	15.50	15.50	15.50	2,722
2023-07-04	15.50	18.00	15.50	15.50	482
2023-07-03	17.50	18.00	18.00	18.00	56,177
2023-06-30	17.50	19.00	17.50	17.50	29,609
2023-06-29	17.50	17.50	17.50	17.50	0
2023-06-28	17.50	17.50	17.50	17.50	468
2023-06-27	17.50	19.20	19.20	19.20	614
2023-06-26	17.50	17.50	17.50	17.50	0
2023-06-23	17.50	17.50	17.50	17.50	346
2023-06-22	17.50	19.20	17.50	17.50	1,008
2023-06-21	17.50	19.20	17.50	19.20	1,682
2023-06-20	17.50	17.50	17.50	17.50	17,830
2023-06-19	17.50	17.50	17.50	17.50	9,513
2023-06-16	17.50	19.20	19.20	17.50	273
2023-06-15	17.50	17.50	17.50	17.50	2,872
2023-06-14	17.50	17.50	17.50	17.50	0
2023-06-13	16.50	17.50	16.50	17.50	1,009
2023-06-12	16.50	16.50	16.50	16.50	262
2023-06-09	16.50	16.50	16.50	16.50	0
2023-06-08	16.50	16.50	16.50	16.50	0
2023-06-07	16.50	16.50	16.50	16.50	0
2023-06-06	16.50	16.50	16.50	16.50	0
2023-06-05	16.50	16.50	16.50	16.50	262
2023-06-02	16.50	16.50	16.50	16.50	0
2023-06-01	16.50	16.50	16.50	16.50	0
2023-05-31	16.50	16.50	16.50	16.50	2,609
2023-05-30	16.50	16.50	16.50	16.50	0
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	0
2023-05-25	16.50	16.50	16.50	16.50	0
2023-05-24	16.50	16.50	16.50	16.50	2,639
2023-05-23	16.50	16.50	16.50	16.50	2,824
2023-05-22	16.10	16.10	16.10	16.50	219
2023-05-19	16.50	18.10	16.50	16.50	219
2023-05-18	16.50	18.10	16.50	16.50	165
2023-05-17	16.50	16.50	16.50	16.50	3,931
2023-05-16	16.50	16.50	16.50	16.50	0
2023-05-15	16.50	18.10	16.50	16.50	6,579
2023-05-12	16.50	16.50	16.50	16.50	0
2023-05-11	16.50	16.50	16.50	16.50	1,570
2023-05-10	16.50	16.50	16.50	16.50	2,165
2023-05-09	17.50	19.20	16.50	16.50	8,661
2023-05-08	17.50	17.50	17.50	17.50	0
2023-05-05	17.50	17.50	17.50	17.50	508
2023-05-04	17.50	17.50	17.50	17.50	231
2023-05-03	17.50	17.50	17.50	17.50	10,842
2023-05-02	17.50	17.50	17.50	17.50	198
2023-05-01	17.50	17.50	17.50	17.50	0
2023-04-28	17.50	17.50	17.50	17.50	2,446
2023-04-27	17.50	17.50	16.00	17.50	137
2023-04-26	16.00	17.50	16.00	17.50	219
2023-04-25	17.50	17.50	17.50	17.50	0
2023-04-24	16.50	15.00	15.00	15.00	11,172
2023-04-21	16.50	16.50	14.90	16.50	1,186
2023-04-20	16.50	16.50	16.50	16.50	0
2023-04-19	16.90	18.00	16.50	16.50	1,472
2023-04-18	16.00	16.50	14.50	16.50	29,949
2023-04-17	17.00	16.00	16.00	16.00	15,483
2023-04-14	17.00	17.00	17.00	17.00	0
2023-04-13	17.40	18.70	17.00	17.00	1,962
2023-04-12	17.00	17.00	17.00	17.00	2,972
2023-04-11	17.00	17.00	17.00	17.00	9,738
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	16.60	17.00	15.40	17.00	1,917
2023-04-05	20.00	20.00	17.00	17.00	5,000
2023-04-04	20.00	20.00	20.00	20.00	0
2023-04-03	20.00	20.00	20.00	20.00	0
2023-03-31	20.00	18.10	18.10	18.10	17,547
2023-03-30	20.00	20.00	20.00	20.00	0
2023-03-29	20.00	24.00	20.00	23.00	3,111
2023-03-28	22.00	24.00	24.00	24.00	38,166
2023-03-27	22.00	22.00	22.00	22.00	0
2023-03-24	22.00	22.00	22.00	22.00	0
2023-03-23	22.00	22.00	22.00	22.00	0
2023-03-22	21.60	22.00	19.80	22.00	185
2023-03-21	22.00	22.00	22.00	22.00	0
2023-03-20	22.00	22.00	22.00	22.00	0
2023-03-17	22.00	22.00	22.00	22.00	0
2023-03-16	22.00	20.00	20.00	20.00	5,023
2023-03-15	24.00	26.00	18.00	22.00	131
2023-03-14	22.40	24.00	22.00	24.00	10,394
2023-03-13	22.00	22.00	18.00	22.00	970
2023-03-10	20.00	20.00	19.00	21.00	39,516
2023-03-09	21.00	23.00	21.00	21.00	3,025
2023-03-08	21.00	23.00	21.00	23.00	7,689
2023-03-07	21.00	21.00	21.00	21.00	12,839
2023-03-06	21.00	21.00	21.00	21.00	23,149
2023-03-03	21.00	21.00	21.00	21.00	0
2023-03-02	21.00	21.00	21.00	21.00	0
2023-03-01	21.00	21.00	21.00	21.00	0
2023-02-28	21.00	21.00	21.00	21.00	311
2023-02-27	23.00	23.00	21.00	21.00	3,037
2023-02-24	23.00	23.00	23.00	23.00	4,203
2023-02-23	23.00	23.00	23.00	23.00	0
2023-02-22	23.00	23.00	23.00	23.00	0
2023-02-21	23.00	23.00	20.80	23.00	871
2023-02-20	23.00	23.00	23.00	23.00	0
2023-02-17	23.00	23.00	23.00	23.00	35,000
2023-02-16	23.00	23.00	23.00	23.00	0
2023-02-15	22.00	22.00	22.00	22.00	0
2023-02-14	21.60	22.00	21.60	22.00	78
2023-02-13	22.00	22.00	22.00	22.00	5,529
2023-02-10	25.60	25.60	22.00	22.00	4,442
2023-02-09	23.00	25.20	25.00	25.00	31,356
2023-02-08	23.00	23.00	23.00	23.00	20,000
2023-02-07	24.00	24.00	23.00	23.00	1,728
2023-02-06	24.00	24.00	24.00	24.00	0
2023-02-03	24.00	24.00	24.00	24.00	0
2023-02-02	25.00	25.00	24.00	24.00	6,300
2023-02-01	25.00	25.00	25.00	25.00	0
2023-01-31	27.00	27.00	25.00	25.00	3,100
2023-01-30	27.00	27.00	27.00	27.00	0
2023-01-27	27.00	27.00	27.00	27.00	45
2023-01-26	26.40	27.00	26.40	27.00	200
2023-01-25	28.00	28.00	27.00	27.00	5,800
2023-01-24	28.00	28.00	28.00	28.00	50
2023-01-23	28.00	28.00	28.00	28.00	61
2023-01-20	28.00	28.00	28.00	28.00	0
2023-01-19	28.00	28.00	28.00	28.00	0
2023-01-18	28.60	28.60	28.00	28.00	305
2023-01-17	28.00	28.00	28.00	28.00	42
2023-01-16	28.00	28.00	28.00	28.00	28
2023-01-13	28.00	28.00	28.00	28.00	30,000
2023-01-12	27.40	28.00	27.40	28.00	270
2023-01-11	28.00	28.00	28.00	28.00	0
2023-01-10	28.00	28.00	28.00	28.00	0
2023-01-09	28.00	28.00	28.00	28.00	2,000
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	3,040
2023-01-04	23.00	26.00	23.00	26.00	6,000
2023-01-03	24.00	24.00	23.00	23.00	8,360
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	23.40	24.00	23.40	24.00	1,860
2022-12-28	24.00	24.00	24.00	24.00	2,558
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	23.40	24.00	23.00	24.00	4,770
2022-12-22	24.00	24.00	23.00	23.00	4,163
2022-12-21	24.00	24.00	24.00	24.00	0
2022-12-20	24.00	24.00	24.00	24.00	2,000
2022-12-19	25.00	25.00	25.00	25.00	3,634
2022-12-16	25.00	25.00	25.00	25.00	0
2022-12-15	25.00	25.00	25.00	25.00	0
2022-12-14	25.00	25.00	25.00	25.00	0
2022-12-13	28.00	26.00	26.00	26.00	47,870
2022-12-12	30.00	30.00	28.00	28.00	25,959
2022-12-09	30.00	30.00	30.00	30.00	2,500
2022-12-08	30.00	30.00	30.00	30.00	0
2022-12-07	30.00	30.00	30.00	30.00	0
2022-12-06	30.00	30.00	30.00	30.00	0
2022-12-05	32.00	32.80	30.00	30.00	17,107
2022-12-02	32.00	32.00	32.00	32.00	11,485
2022-12-01	30.00	32.00	30.00	32.00	27,962
2022-11-30	29.00	30.00	29.80	30.00	16,517
2022-11-29	25.00	29.00	25.00	29.00	15,373
2022-11-28	24.00	25.00	24.00	25.00	5,200
2022-11-25	23.00	24.00	23.00	24.00	3,000
2022-11-24	21.00	23.00	21.00	23.00	26,624
2022-11-23	21.00	21.00	21.00	21.00	0
2022-11-22	21.00	21.00	21.00	21.00	3,400
2022-11-21	21.00	21.00	21.00	21.00	0
2022-11-18	21.00	21.00	21.00	21.00	0
2022-11-17	20.00	21.00	20.00	21.00	2,302
2022-11-16	19.00	20.00	19.00	20.00	8,506
2022-11-15	19.00	19.00	19.00	19.00	300
2022-11-14	19.00	19.00	19.00	19.00	27,106
2022-11-11	19.00	19.00	19.00	19.00	0
2022-11-10	19.00	19.00	19.00	19.00	552
2022-11-09	19.00	19.00	19.00	19.00	0
2022-11-08	18.00	19.00	18.00	19.00	2,000
2022-11-07	18.00	18.00	18.00	18.00	0
2022-11-04	18.00	18.00	18.00	18.00	13,370
2022-11-03	17.00	18.00	17.00	18.00	2,000
2022-11-02	17.00	17.00	17.00	17.00	0
2022-11-01	17.00	17.00	17.00	17.00	0
2022-10-31	17.00	17.00	17.00	17.00	2,006
2022-10-28	17.00	17.00	17.00	17.00	0
2022-10-27	17.00	17.00	17.00	17.00	3,231
2022-10-26	13.00	17.00	13.00	17.00	2,000
2022-10-25	13.00	13.00	13.00	13.00	0
2022-10-24	13.00	13.00	13.00	13.00	87
2022-10-21	13.00	13.00	13.00	13.00	0
2022-10-20	13.00	13.00	13.00	13.00	0
2022-10-19	13.00	13.00	13.00	13.00	0
2022-10-18	13.00	13.00	13.00	13.00	0
2022-10-17	13.00	13.00	13.00	13.00	0
2022-10-14	13.00	13.00	13.00	13.00	0
2022-10-13	13.00	13.00	13.00	13.00	2,972
2022-10-12	13.00	13.00	13.00	13.00	0
2022-10-11	13.00	13.00	13.00	13.00	760
2022-10-10	12.00	13.00	12.00	13.00	10,000
2022-10-07	15.00	15.00	12.00	12.00	11,665
2022-10-06	15.00	15.00	15.00	15.00	0
2022-10-05	15.00	15.00	15.00	15.00	0
2022-10-04	15.00	15.00	15.00	15.00	0
2022-10-03	15.00	15.00	15.00	15.00	0
2022-09-30	17.00	17.00	15.00	15.00	29,600
2022-09-29	17.00	17.00	17.00	17.00	0
2022-09-28	17.00	17.00	17.00	17.00	0
2022-09-27	17.00	17.00	17.00	17.00	1,835
2022-09-26	17.00	17.00	17.00	17.00	0
2022-09-23	17.00	17.00	17.00	17.00	5,860
2022-09-22	17.00	17.00	17.00	17.00	20,000
2022-09-21	17.00	17.00	17.00	17.00	4,930
2022-09-20	17.00	17.00	17.00	17.00	0
2022-09-19	17.00	17.00	17.00	17.00	0
2022-09-16	17.00	17.00	17.00	17.00	783
2022-09-15	17.00	17.00	17.00	17.00	0
2022-09-14	17.00	17.00	17.00	17.00	65
2022-09-13	17.00	17.00	17.00	17.00	17,937
2022-09-12	17.00	17.00	17.00	17.00	1,845
2022-09-09	17.00	17.00	17.00	17.00	0
2022-09-08	17.00	17.00	17.00	17.00	2,214
2022-09-07	15.00	15.00	15.00	15.00	0
2022-09-06	15.00	15.00	15.00	15.00	0
2022-09-05	15.00	15.00	15.00	15.00	10,574
2022-09-02	15.00	17.00	17.00	15.00	22,910
2022-09-01	15.00	15.00	15.00	15.00	0
2022-08-31	15.00	15.00	15.00	15.00	0
2022-08-30	15.00	15.00	15.00	15.00	713
2022-08-29	15.00	15.00	15.00	15.00	0
2022-08-26	15.00	15.00	15.00	15.00	2,429
2022-08-25	15.00	16.00	16.00	16.00	37,324
2022-08-24	15.00	15.00	15.00	15.00	0
2022-08-23	15.00	15.00	15.00	15.00	0
2022-08-22	15.00	15.00	15.00	15.00	599
2022-08-19	15.00	15.00	15.00	15.00	0
2022-08-18	15.00	15.00	15.00	15.00	0
2022-08-17	15.00	15.00	15.00	15.00	0
2022-08-16	15.00	15.00	15.00	15.00	1,042
2022-08-15	15.00	15.00	15.00	15.00	625
2022-08-12	15.00	15.00	15.00	15.00	554
2022-08-11	15.00	15.00	15.00	15.00	0
2022-08-10	15.00	15.00	15.00	15.00	1,288
2022-08-09	15.00	15.00	15.00	15.00	5,193
2022-08-08	15.00	15.00	15.00	15.00	5,909
2022-08-05	15.00	15.00	15.00	15.00	0
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	0
2022-08-02	15.00	15.00	15.00	15.00	10,239
2022-08-01	15.00	15.00	15.00	15.00	0
2022-07-29	15.00	15.00	15.00	15.00	0
2022-07-28	15.00	15.00	15.00	15.00	0
2022-07-27	15.00	15.00	15.00	15.00	0
2022-07-26	15.00	15.00	15.00	15.00	0
2022-07-25	15.00	15.00	15.00	15.00	510
2022-07-22	15.00	15.00	15.00	15.00	0
2022-07-21	15.00	15.00	15.00	15.00	32,709
2022-07-20	18.00	18.00	15.00	15.00	32,380
2022-07-19	18.00	18.00	18.00	18.00	2,337
2022-07-18	19.00	19.00	18.00	18.00	11,000
2022-07-15	19.00	19.00	19.00	19.00	0
2022-07-14	18.60	18.60	18.60	19.00	540
2022-07-13	19.00	19.00	19.00	19.00	0
2022-07-12	19.00	19.00	19.00	19.00	0
2022-07-11	19.00	19.00	19.00	19.00	142
2022-07-08	19.00	19.00	19.00	19.00	0
2022-07-07	24.00	24.00	19.00	19.00	49,199
2022-07-06	25.00	25.00	25.00	25.00	2,673
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	0
2022-06-29	26.00	26.00	25.00	25.00	8,361
2022-06-28	26.00	26.00	26.00	26.00	0
2022-06-27	26.00	26.00	26.00	26.00	0
2022-06-24	26.00	26.00	26.00	26.00	0
2022-06-23	26.00	26.00	26.00	26.00	1,071
2022-06-22	26.00	26.00	26.00	26.00	0
2022-06-21	26.00	26.00	26.00	26.00	0
2022-06-20	27.00	27.00	25.00	26.00	26,576
2022-06-17	27.00	27.00	27.00	27.00	0
2022-06-16	27.00	27.00	27.00	27.00	0
2022-06-15	27.00	27.00	27.00	27.00	0
2022-06-14	26.00	27.00	26.00	27.00	8,252
2022-06-13	26.00	26.00	26.00	26.00	327
2022-06-10	27.00	27.00	27.00	27.00	156
2022-06-09	27.00	27.00	27.00	27.00	0
2022-06-08	27.00	27.00	27.00	27.00	0
2022-06-07	27.00	27.00	27.00	27.00	0
2022-06-06	27.00	27.00	27.00	27.00	168
2022-06-03	27.00	27.00	27.00	27.00	0
2022-06-02	27.00	27.00	27.00	27.00	0
2022-06-01	27.00	27.00	27.00	27.00	0
2022-05-31	27.00	27.00	27.00	27.00	0
2022-05-30	27.00	27.00	27.00	27.00	2,338
2022-05-27	27.00	27.00	27.00	27.00	0
2022-05-26	25.00	27.00	25.00	27.00	4,106
2022-05-25	25.00	25.00	25.00	25.00	3,518
2022-05-24	25.00	25.00	25.00	25.00	0
2022-05-23	25.00	25.00	25.00	25.00	0
2022-05-20	24.00	25.00	24.00	25.00	11,721
2022-05-19	24.00	24.00	24.00	24.00	0
2022-05-18	24.00	24.00	24.00	24.00	0
2022-05-17	24.00	24.00	24.00	24.00	3,730
2022-05-16	24.00	24.00	24.00	24.00	0
2022-05-13	24.00	24.00	24.00	24.00	751
2022-05-12	25.00	25.00	24.00	24.00	12,872
2022-05-11	25.00	25.00	25.00	25.00	166
2022-05-10	25.00	25.00	25.00	25.00	2,069
2022-05-09	25.00	25.00	25.00	25.00	43
2022-05-06	25.00	25.00	25.00	25.00	1,000
2022-05-05	25.00	25.00	25.00	25.00	0
2022-05-04	25.00	25.00	25.00	25.00	14
2022-05-03	25.00	25.00	25.00	25.00	0
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.00	25.00	25.00	25.00	3,547
2022-04-28	25.00	25.00	25.00	25.00	0
2022-04-27	25.00	25.00	25.00	25.00	1,834
2022-04-26	26.00	26.00	25.00	25.00	10,664
2022-04-25	26.00	26.00	26.00	26.00	282
2022-04-22	26.00	26.00	26.00	26.00	0
2022-04-21	25.00	26.00	25.00	26.00	3,749
2022-04-20	24.00	25.00	24.00	25.00	2,590
2022-04-19	24.00	24.00	24.00	24.00	1
2022-04-18	24.00	24.00	24.00	24.00	0
2022-04-15	24.00	24.00	24.00	24.00	0
2022-04-14	25.00	25.00	24.00	24.00	5,066
2022-04-13	25.00	25.00	25.00	25.00	0
2022-04-12	25.00	25.00	25.00	25.00	0
2022-04-11	24.00	25.00	24.00	25.00	27,217
2022-04-08	24.00	24.00	24.00	24.00	0
2022-04-07	24.00	24.00	24.00	24.00	0
2022-04-06	24.00	24.00	24.00	24.00	1,872
2022-04-05	24.00	24.00	24.00	24.00	0
2022-04-04	24.00	24.00	24.00	24.00	0
2022-04-01	23.00	24.00	23.00	24.00	16,638
2022-03-31	23.00	23.00	23.00	23.00	0
2022-03-30	24.00	24.00	23.00	23.00	369
2022-03-29	25.00	25.00	24.00	24.00	11,444
2022-03-28	25.00	25.00	25.00	25.00	1,000
2022-03-25	25.00	25.00	25.00	25.00	0
2022-03-24	25.00	25.00	25.00	25.00	0
2022-03-23	25.00	25.00	25.00	25.00	0
2022-03-22	26.00	26.00	25.00	25.00	4,686
2022-03-21	26.00	26.00	26.00	26.00	667
2022-03-18	27.00	27.00	26.00	26.00	3,098
2022-03-17	27.00	27.00	27.00	27.00	0
2022-03-16	27.00	27.00	27.00	27.00	0
2022-03-15	27.00	27.00	27.00	27.00	0
2022-03-14	27.00	27.80	26.00	27.00	25,731
2022-03-11	27.00	27.00	27.00	27.00	0
2022-03-10	27.00	27.00	27.00	27.00	2,366
2022-03-09	27.00	27.00	27.00	27.00	13,763
2022-03-08	26.00	27.00	26.00	27.00	36,144
2022-03-07	26.00	26.00	26.00	26.00	0
2022-03-04	27.00	27.80	27.80	27.00	1,500
2022-03-03	28.00	28.00	27.00	27.00	1,944
2022-03-02	28.00	28.00	28.00	28.00	2,144
2022-03-01	27.00	29.00	27.00	28.00	11,438
2022-02-28	27.00	27.00	27.00	27.00	200
2022-02-25	27.00	27.00	27.00	27.00	3,000
2022-02-24	27.00	27.00	27.00	27.00	0
2022-02-23	28.00	28.00	28.00	28.00	0
2022-02-22	28.00	28.00	28.00	28.00	4,061
2022-02-21	29.00	29.00	29.00	29.00	25
2022-02-18	29.00	29.00	29.00	29.00	0
2022-02-17	29.00	29.00	29.00	29.00	0
2022-02-16	29.00	29.00	29.00	29.00	0
2022-02-15	29.00	29.00	29.00	29.00	0
2022-02-14	29.00	29.00	29.00	29.00	0
2022-02-11	29.00	29.00	29.00	29.00	0
2022-02-10	29.00	29.00	29.00	29.00	681
2022-02-09	29.00	30.00	29.00	29.00	10,584
2022-02-08	29.00	29.00	29.00	29.00	100
2022-02-07	29.00	29.00	29.00	29.00	0
2022-02-04	29.00	29.00	29.00	29.00	1,832
2022-02-03	29.00	29.00	29.00	29.00	313
2022-02-02	22.00	29.00	22.00	29.00	32,097
2022-02-01	22.00	22.00	22.00	22.00	0
2022-01-31	23.00	23.00	22.00	22.00	1,755
2022-01-28	23.00	23.00	23.00	23.00	0
2022-01-27	23.00	23.00	23.00	23.00	500
2022-01-26	23.00	23.00	23.00	23.00	7,687
2022-01-25	23.00	23.00	23.00	23.00	0
2022-01-24	23.00	23.00	23.00	23.00	195
2022-01-21	23.00	23.00	23.00	23.00	0
2022-01-20	23.00	23.00	23.00	23.00	782
2022-01-19	25.00	25.00	23.00	23.00	14,733
2022-01-18	25.00	25.00	25.00	25.00	1,500
2022-01-17	26.00	26.00	25.00	25.00	5,780
2022-01-14	26.00	26.00	26.00	26.00	7,302
2022-01-13	26.00	26.00	26.00	26.00	0
2022-01-12	25.00	26.00	25.00	26.00	9,687
2022-01-11	25.00	25.00	25.00	25.00	1,490
2022-01-10	25.00	25.00	25.00	25.00	1,004
2022-01-07	25.00	25.00	25.00	25.00	5,855
2022-01-06	25.00	25.00	25.00	25.00	9,467
2022-01-05	25.00	25.00	25.00	25.00	0
2022-01-04	25.00	25.00	25.00	25.00	0
2022-01-03	25.00	25.00	25.00	25.00	0
2021-12-31	25.00	25.00	25.00	25.00	0
2021-12-30	23.00	25.00	23.00	25.00	23,470
2021-12-29	23.00	23.00	23.00	23.00	2,928
2021-12-28	23.00	23.00	23.00	23.00	0
2021-12-27	23.00	23.00	23.00	23.00	0
2021-12-24	23.00	23.00	23.00	23.00	0
2021-12-23	23.00	23.00	23.00	23.00	3,101
2021-12-22	23.00	23.00	23.00	23.00	0
2021-12-21	24.00	24.00	23.00	23.00	1,267
2021-12-20	24.00	24.00	24.00	24.00	3,009
2021-12-17	24.00	24.00	24.00	24.00	1,997
2021-12-16	24.00	24.00	24.00	24.00	3,878
2021-12-15	24.00	24.00	24.00	24.00	3,981
2021-12-14	24.00	24.00	24.00	24.00	0
2021-12-13	25.00	25.00	24.00	24.00	8,549
2021-12-10	25.00	25.00	25.00	25.00	2,402
2021-12-09	25.00	25.00	25.00	25.00	416
2021-12-08	25.00	26.00	25.00	25.00	15,477
2021-12-07	26.00	26.00	24.00	25.00	20,156
2021-12-06	26.00	26.00	26.00	26.00	849
2021-12-03	26.00	26.00	26.00	26.00	0
2021-12-02	26.00	26.00	26.00	26.00	660
2021-12-01	26.00	26.00	26.00	26.00	0
2021-11-30	26.00	26.00	26.00	26.00	0
2021-11-29	26.00	26.00	26.00	26.00	0
2021-11-26	25.00	26.00	25.00	26.00	2,158
2021-11-25	29.40	29.40	27.00	27.00	9,393
2021-11-24	29.00	29.00	29.00	29.00	0
2021-11-23	29.00	29.00	29.00	29.00	1,200
2021-11-22	29.00	29.00	29.00	29.00	0
2021-11-19	29.00	29.00	29.00	29.00	0
2021-11-18	29.00	29.00	29.00	29.00	386
2021-11-17	30.00	30.00	29.00	29.00	4,534
2021-11-16	30.00	30.00	30.00	30.00	2,810
2021-11-15	28.00	30.00	28.00	30.00	15,699
2021-11-12	28.00	28.00	28.00	28.00	0
2021-11-11	28.00	28.00	28.00	28.00	0
2021-11-10	27.00	28.00	27.00	28.00	9,568
2021-11-09	29.00	29.00	27.00	27.00	16,619
2021-11-08	29.00	29.00	29.00	29.00	82,000
2021-11-05	29.00	29.00	29.00	29.00	0
2021-11-04	28.00	29.00	28.00	29.00	8,591
2021-11-03	28.00	28.00	28.00	28.00	1,087
2021-11-02	27.00	28.00	27.00	28.00	15,330
2021-11-01	28.50	28.50	27.00	27.00	3,010
2021-10-29	30.50	30.50	28.50	28.50	21,048
2021-10-28	30.50	30.50	30.50	30.50	0
2021-10-27	30.50	30.50	30.50	30.50	2,448
2021-10-26	30.50	30.50	30.50	30.50	0
2021-10-25	30.50	30.50	30.50	30.50	0
2021-10-22	29.50	28.80	28.80	30.50	6,364
2021-10-21	29.50	29.50	29.50	29.50	1,002
2021-10-20	28.50	29.50	28.50	29.50	23,319
2021-10-19	28.50	28.50	28.50	28.50	3,079
2021-10-18	29.50	29.50	29.50	29.50	1,407
2021-10-15	30.50	29.60	29.60	29.50	19,793
2021-10-14	30.50	30.50	30.50	30.50	2,000
2021-10-13	30.50	30.50	30.50	30.50	0
2021-10-12	31.50	31.50	30.50	30.50	5,986
2021-10-11	32.50	32.50	31.50	31.50	4,331
2021-10-08	32.50	32.50	32.50	32.50	2,114
2021-10-07	32.50	32.50	32.50	32.50	0
2021-10-06	32.50	32.50	32.50	32.50	0
2021-10-05	32.50	32.50	32.50	32.50	0
2021-10-04	32.50	32.50	32.50	32.50	2,953
2021-10-01	32.50	32.50	32.50	32.50	0
2021-09-30	33.50	33.50	32.50	32.50	2,467
2021-09-29	33.50	33.50	33.50	33.50	0
2021-09-28	33.50	33.50	33.50	33.50	8,866
2021-09-27	33.50	34.50	33.50	33.50	29,879
2021-09-24	33.50	33.50	33.50	33.50	1,623
2021-09-23	31.50	33.50	31.50	33.50	9,794
2021-09-22	28.50	31.70	28.50	31.50	12,647
2021-09-21	28.50	28.50	28.50	28.50	0
2021-09-20	29.20	29.20	29.20	28.50	163
2021-09-17	28.50	28.50	28.50	28.50	22,000
2021-09-16	28.50	28.50	28.50	28.50	2,913
2021-09-15	28.50	28.50	28.50	28.50	2,847
2021-09-14	28.50	28.50	28.50	28.50	2,168
2021-09-13	28.50	28.50	28.50	28.50	2,506
2021-09-10	28.50	28.50	28.50	28.50	1,011
2021-09-09	28.50	28.50	28.50	28.50	3,293
2021-09-08	28.50	28.50	28.50	28.50	1,206
2021-09-07	28.50	29.20	29.20	28.50	3,323
2021-09-06	27.50	28.50	27.50	28.50	7,188
2021-09-03	27.50	27.50	27.50	27.50	0
2021-09-02	27.50	27.50	27.50	27.50	0
2021-09-01	27.50	27.50	27.50	27.50	0
2021-08-31	28.50	28.50	27.50	27.50	10,268
2021-08-30	28.50	28.50	28.50	28.50	0
2021-08-27	28.50	28.50	28.50	28.50	156
2021-08-26	28.50	28.50	28.50	28.50	0
2021-08-25	28.50	28.50	28.50	28.50	6,761
2021-08-24	29.50	29.50	26.50	28.50	39,215
2021-08-23	29.50	29.50	29.50	29.50	1,285
2021-08-20	30.50	30.50	30.50	30.50	0
2021-08-19	32.50	32.50	30.50	30.50	36,802
2021-08-18	32.50	32.50	32.50	32.50	0
2021-08-17	32.50	32.50	32.50	32.50	46,000
2021-08-16	31.50	32.50	29.50	32.50	15,005
2021-08-13	29.50	31.50	29.50	31.50	2,550
2021-08-12	32.50	32.50	29.50	29.50	8,057
2021-08-11	34.50	34.50	32.50	32.50	23,757
2021-08-10	34.50	34.50	34.50	34.50	0
2021-08-09	34.50	34.50	34.50	34.50	785
2021-08-06	34.50	34.50	34.50	34.50	1,285
2021-08-05	35.50	36.60	36.60	34.50	6,650
2021-08-04	35.50	35.50	35.50	35.50	234
2021-08-03	35.50	35.50	35.50	35.50	0
2021-08-02	35.50	35.50	35.50	35.50	0
2021-07-30	35.50	35.50	35.50	35.50	0
2021-07-29	35.50	35.50	35.50	35.50	0
2021-07-28	35.50	35.50	35.50	35.50	2,340
2021-07-27	35.50	35.50	35.50	35.50	4,000
2021-07-26	35.50	35.50	35.50	35.50	1,500
2021-07-23	35.50	35.50	35.50	35.50	1,579
2021-07-22	35.50	35.50	35.50	35.50	773
2021-07-21	34.50	35.50	34.50	35.50	6,319
2021-07-20	34.50	34.50	34.50	34.50	607
2021-07-19	34.50	34.50	34.50	34.50	6,960
2021-07-16	34.50	34.50	34.50	34.50	0
2021-07-15	34.50	34.50	34.50	34.50	19,310
2021-07-14	34.50	34.50	34.50	34.50	2,000
2021-07-13	34.50	34.50	32.50	34.50	51,781
2021-07-12	33.50	34.50	33.50	34.50	7,540
2021-07-09	33.50	33.50	33.50	33.50	0
2021-07-08	33.50	33.50	33.50	33.50	0
2021-07-07	33.50	33.50	33.50	33.50	0
2021-07-06	34.20	34.20	34.20	33.50	7,271
2021-07-05	33.50	33.50	33.50	33.50	2,920
2021-07-02	33.50	33.50	33.50	33.50	1,276
2021-07-01	33.50	33.50	33.50	33.50	100
2021-06-30	33.50	34.60	34.60	33.50	4,414
2021-06-29	32.50	34.50	32.50	33.50	20,797
2021-06-28	31.50	32.50	31.50	32.50	56,134
2021-06-25	32.50	32.50	31.50	31.50	16,851
2021-06-24	32.50	32.50	32.50	32.50	4,782
2021-06-23	32.50	32.50	32.50	32.50	719
2021-06-22	32.50	32.50	32.50	32.50	1,300
2021-06-21	29.50	32.50	29.50	32.50	8,700
2021-06-18	29.50	29.50	29.50	29.50	0
2021-06-17	32.00	32.00	29.50	29.50	25,258
2021-06-16	31.50	31.50	31.50	31.50	1,428
2021-06-15	31.50	31.50	31.50	31.50	4,000
2021-06-14	31.50	31.50	31.50	31.50	7,151
2021-06-11	31.50	31.50	31.50	31.50	904
2021-06-10	32.50	32.50	31.50	31.50	17,403
2021-06-09	33.50	34.50	33.50	34.50	34,049
2021-06-08	33.50	33.50	33.50	33.50	7,214
2021-06-07	32.50	33.50	32.50	33.50	15,701
2021-06-04	32.50	32.50	29.00	32.50	6,336
2021-06-03	31.50	32.50	31.50	32.50	18,600
2021-06-02	30.50	31.50	30.50	31.50	13,647
2021-06-01	27.50	30.50	27.50	30.50	28,484
2021-05-28	24.50	27.50	24.50	27.50	30,714
2021-05-27	23.50	24.50	23.50	24.50	4,336
2021-05-26	23.50	23.50	23.50	23.50	0
2021-05-25	24.50	24.50	23.50	23.50	13,783
2021-05-24	25.50	25.50	24.50	24.50	25,562
2021-05-21	25.50	25.50	25.50	25.50	1,095
2021-05-20	27.50	27.50	25.50	25.50	7,932
2021-05-19	28.50	28.50	27.50	27.50	1,733
2021-05-18	28.50	28.50	28.50	28.50	1
2021-05-17	28.50	28.50	28.50	28.50	2,639
2021-05-14	28.50	28.50	28.50	28.50	2,877
2021-05-13	28.50	28.50	28.50	28.50	0
2021-05-12	28.50	28.50	28.50	28.50	16,957
2021-05-11	29.50	29.50	28.50	28.50	26,287
2021-05-10	29.50	29.50	29.50	29.50	0
2021-05-07	29.50	29.50	29.50	29.50	0
2021-05-06	28.80	28.80	28.80	29.50	1,416
2021-05-05	29.50	29.50	29.50	29.50	232
2021-05-04	28.50	29.50	28.50	29.50	9,528
2021-04-30	28.50	28.50	28.50	28.50	0
2021-04-29	29.50	31.20	31.20	28.50	14,370
2021-04-28	29.50	29.50	29.50	29.50	753
2021-04-27	29.50	29.50	29.50	29.50	0
2021-04-26	28.50	29.50	25.00	29.50	1,379
2021-04-23	28.50	28.50	28.50	28.50	0
2021-04-22	28.50	28.50	28.50	28.50	250
2021-04-21	30.50	30.50	28.50	28.50	11,843
2021-04-20	30.50	30.50	30.50	30.50	5,000
2021-04-19	30.50	30.50	30.50	30.50	3,002
2021-04-16	29.00	29.00	29.00	30.50	449
2021-04-15	30.50	30.50	30.50	30.50	99
2021-04-14	29.50	30.50	29.50	30.50	28,403
2021-04-13	29.50	29.50	29.50	29.50	7,834
2021-04-12	32.50	32.50	29.50	29.50	36,087
2021-04-09	32.50	32.50	32.50	32.50	6,000
2021-04-08	33.50	33.50	30.00	33.50	0
2021-04-07	33.50	33.50	33.50	33.50	24,242
2021-04-06	33.50	31.60	31.60	33.50	21,345
2021-04-01	33.50	33.50	33.50	33.50	0
2021-03-31	35.40	35.40	35.40	33.50	72
2021-03-30	33.50	33.50	33.50	33.50	32,405
2021-03-29	33.50	33.50	33.50	33.50	22,904
2021-03-26	33.50	33.50	33.50	33.50	6,656
2021-03-25	32.50	33.50	32.50	33.50	10,092
2021-03-24	32.50	32.50	32.50	32.50	43,584
2021-03-23	30.50	30.00	30.00	32.50	8,296
2021-03-22	31.50	31.50	30.50	30.50	3,586
2021-03-19	29.50	31.50	29.50	31.50	9,357
2021-03-18	28.50	29.50	25.00	29.50	14,339
2021-03-17	28.50	28.50	28.50	28.50	0
2021-03-16	28.50	28.50	28.50	28.50	0
2021-03-15	26.50	28.50	26.50	28.50	12,686
2021-03-12	26.50	26.50	26.50	26.50	0
2021-03-11	26.50	26.50	26.50	26.50	1,000
2021-03-10	26.50	26.50	26.50	26.50	1,666
2021-03-09	25.00	25.00	25.00	26.50	2,278
2021-03-08	23.50	26.50	23.50	26.50	34,049
2021-03-05	24.50	24.50	23.50	23.50	4,168
2021-03-04	24.50	24.50	24.50	24.50	0
2021-03-03	26.00	26.00	26.00	24.50	483
2021-03-02	24.50	24.50	24.50	24.50	0
2021-03-01	23.50	24.50	23.50	24.50	7,333
2021-02-26	25.50	25.50	23.50	23.50	6,596
2021-02-25	26.80	26.80	26.80	25.50	86
2021-02-24	25.50	26.80	26.80	25.50	6,960
2021-02-23	25.50	25.50	22.00	25.50	100
2021-02-22	25.50	25.50	25.50	25.50	757
2021-02-19	24.50	25.50	24.50	25.50	14,225
2021-02-18	25.50	25.50	24.50	24.50	11,284
2021-02-17	26.80	26.80	26.80	25.50	4,499
2021-02-16	25.50	25.50	25.50	25.50	10
2021-02-15	25.50	25.50	25.50	25.50	0
2021-02-12	24.50	25.50	24.50	25.50	15,155
2021-02-11	24.50	24.50	24.50	24.50	178
2021-02-10	24.50	26.00	26.00	24.50	9,632
2021-02-09	23.50	24.60	24.00	24.50	27,802
2021-02-08	23.50	24.50	23.50	23.50	49,281
2021-02-05	23.50	23.50	23.50	23.50	11,110
2021-02-04	26.50	26.50	23.50	23.50	63,228
2021-02-03	26.50	26.50	26.50	26.50	305
2021-02-02	27.50	27.50	26.50	26.50	12,427
2021-02-01	28.50	28.50	27.50	27.50	5,740
2021-01-29	28.50	28.50	28.50	28.50	3,780
2021-01-28	29.50	29.50	28.50	28.50	11,928
2021-01-27	31.00	31.00	31.00	29.50	220
2021-01-26	29.50	31.00	31.00	29.50	3,509
2021-01-25	29.50	29.50	29.50	29.50	17,923
2021-01-22	29.50	29.50	29.50	29.50	22,576
2021-01-21	29.50	32.00	32.00	29.50	3,005
2021-01-20	31.50	31.50	30.50	30.50	1,623
2021-01-19	31.50	31.50	31.50	31.50	0
2021-01-18	33.50	33.50	31.50	31.50	6,431
2021-01-15	32.50	33.50	32.50	33.50	4,168
2021-01-14	32.50	32.50	32.50	32.50	0
2021-01-13	32.50	32.50	32.50	32.50	695
2021-01-12	33.50	33.50	32.50	32.50	6,826
2021-01-11	33.50	33.50	33.50	33.50	1,194
2021-01-08	33.50	33.50	33.50	33.50	1,559
2021-01-07	34.50	34.50	33.50	33.50	17,917
2021-01-06	33.50	34.50	33.50	34.50	18,643
2021-01-05	34.50	34.50	33.50	33.50	9,591
2021-01-04	34.50	34.50	34.50	34.50	5,675
2020-12-31	34.50	34.50	34.50	34.50	0
2020-12-30	34.50	34.50	34.50	34.50	0
2020-12-29	29.50	34.50	29.50	34.50	27,313
2020-12-24	29.50	29.50	29.50	29.50	0
2020-12-23	28.50	29.50	28.50	29.50	3,131
2020-12-22	28.50	28.50	28.50	28.50	0
2020-12-21	28.50	28.50	28.50	28.50	6,384
2020-12-18	29.50	29.50	27.50	28.50	1,933
2020-12-17	30.50	30.50	28.50	28.50	31,154
2020-12-16	30.50	30.50	30.50	30.50	0
2020-12-15	30.50	30.50	30.50	30.50	3,626
2020-12-14	31.50	31.50	29.50	30.50	43,664
2020-12-11	31.50	31.50	31.50	31.50	7,611
2020-12-10	31.50	31.50	31.50	31.50	41,299
2020-12-09	31.50	31.50	31.50	31.50	11,371
2020-12-08	31.50	31.50	31.50	31.50	108
2020-12-07	31.50	31.50	31.50	31.50	14,774
2020-12-04	31.50	31.50	31.50	31.50	1,143
2020-12-03	31.50	31.50	31.50	31.50	17,701
2020-12-02	31.50	31.50	31.50	31.50	66,190
2020-12-01	31.50	31.50	31.50	31.50	5,142
2020-11-30	33.50	33.50	31.50	31.50	28,628
2020-11-27	33.50	37.00	37.00	33.50	1,500
2020-11-26	33.50	33.50	33.50	33.50	5,060
2020-11-25	33.50	33.50	33.50	33.50	4,314
2020-11-24	33.50	33.50	33.50	33.50	0
2020-11-23	33.50	33.50	33.50	33.50	1,353
2020-11-20	33.50	33.50	33.50	33.50	0
2020-11-19	38.50	38.50	32.50	33.50	63,853
2020-11-18	36.50	38.50	36.50	38.50	5,067
2020-11-17	36.50	36.50	36.50	36.50	3,772
2020-11-16	34.50	36.50	34.50	36.50	45,714
2020-11-13	33.00	34.50	33.00	34.50	4,573
2020-11-12	29.00	33.00	29.00	33.00	28,391
2020-11-11	27.50	29.00	27.50	29.00	26,548
2020-11-10	26.00	27.50	26.00	27.50	4,900
2020-11-09	24.00	26.00	24.00	26.00	6,096
2020-11-06	23.00	24.00	23.00	24.00	4,500
2020-11-05	20.00	23.00	20.00	23.00	36,518
2020-11-04	20.00	20.00	20.00	20.00	0
2020-11-03	19.00	20.00	19.00	20.00	6,100
2020-11-02	18.00	19.00	18.00	19.00	15,700
2020-10-30	18.00	18.00	18.00	18.00	551
2020-10-29	18.00	18.00	18.00	18.00	942
2020-10-28	18.00	18.00	18.00	18.00	0
2020-10-27	19.00	19.00	18.00	18.00	19,510
2020-10-26	20.00	20.00	19.00	19.00	28,543
2020-10-23	20.00	20.00	20.00	20.00	0
2020-10-22	19.00	20.00	19.00	20.00	1,207
2020-10-21	19.00	19.00	19.00	19.00	0
2020-10-20	19.00	19.00	19.00	19.00	0
2020-10-16	19.00	19.00	19.00	19.00	0
2020-10-15	19.00	19.00	19.00	19.00	0
2020-10-14	19.00	19.00	19.00	19.00	4,761
2020-10-13	18.00	18.00	18.00	19.00	992
2020-10-12	17.00	18.00	17.00	18.00	63,309
2020-10-09	17.00	17.00	17.00	17.00	1,266
2020-10-08	17.00	17.00	17.00	17.00	6,528
2020-10-07	17.00	17.00	17.00	17.00	15,000
2020-10-06	17.00	17.00	17.00	17.00	0
2020-10-05	17.00	17.00	17.00	17.00	840
2020-10-02	18.00	18.00	17.00	17.00	5,000
2020-10-01	18.00	18.00	18.00	18.00	0
2020-09-30	18.00	18.00	18.00	18.00	4,893
2020-09-29	18.00	18.00	18.00	18.00	0
2020-09-28	18.00	19.00	19.00	18.00	500
2020-09-25	18.00	18.00	18.00	18.00	0
2020-09-24	18.00	18.00	18.00	18.00	15,030
2020-09-23	19.00	19.00	19.00	19.00	0
2020-09-22	19.00	19.00	19.00	19.00	0
2020-09-21	19.00	19.00	19.00	19.00	1,639
2020-09-18	19.00	19.00	19.00	19.00	0
2020-09-17	19.00	19.00	19.00	19.00	6,237
2020-09-16	19.00	19.00	19.00	19.00	0
2020-09-15	20.00	20.00	19.00	19.00	13,988
2020-09-14	21.00	21.00	20.00	20.00	10,900
2020-09-11	22.00	22.00	21.00	21.00	10,500
2020-09-10	22.00	22.00	22.00	22.00	0
2020-09-09	22.00	22.00	22.00	22.00	0
2020-09-08	22.00	22.00	22.00	22.00	0
2020-09-07	22.00	22.00	22.00	22.00	1,000
2020-09-04	21.00	22.00	21.00	22.00	8,710
2020-09-03	21.00	21.00	21.00	21.00	0
2020-09-02	21.00	21.00	21.00	21.00	103
2020-09-01	21.00	21.00	21.00	21.00	600
2020-08-28	21.00	21.00	21.00	21.00	0
2020-08-27	21.00	21.00	21.00	21.00	5,902
2020-08-26	21.00	21.00	21.00	21.00	91
2020-08-25	21.00	21.00	21.00	21.00	0
2020-08-24	21.00	21.00	21.00	21.00	1,500
2020-08-21	21.00	21.00	21.00	21.00	0
2020-08-20	21.00	21.00	21.00	21.00	1,500
2020-08-19	21.00	21.00	21.00	21.00	0
2020-08-18	21.00	21.00	21.00	21.00	11,440
2020-08-17	21.00	21.00	21.00	21.00	0
2020-08-14	21.00	21.00	21.00	21.00	0
2020-08-13	20.00	21.00	20.00	21.00	9,583
2020-08-12	20.00	20.00	20.00	20.00	0
2020-08-11	20.00	20.00	20.00	20.00	0
2020-08-10	19.00	19.00	19.00	19.00	10
2020-08-07	19.00	19.00	19.00	19.00	0
2020-08-06	19.00	19.00	19.00	19.00	1,500
2020-08-05	19.00	19.00	19.00	19.00	0
2020-08-04	19.00	21.00	21.00	19.00	6,775
2020-08-03	20.00	20.00	19.00	19.00	175
2020-07-31	20.00	20.00	20.00	20.00	0
2020-07-30	21.00	21.00	20.00	21.00	1,746
2020-07-29	21.00	21.00	21.00	21.00	300
2020-07-28	21.00	21.00	21.00	21.00	0
2020-07-27	20.00	21.00	20.00	21.00	49,120
2020-07-24	20.00	20.00	20.00	20.00	0
2020-07-23	20.00	20.00	20.00	20.00	0
2020-07-22	20.00	20.00	20.00	20.00	4,000
2020-07-21	19.00	20.00	19.00	20.00	9,447
2020-07-20	19.00	19.00	19.00	19.00	0
2020-07-17	19.00	19.00	19.00	19.00	0
2020-07-16	19.00	19.00	19.00	19.00	4,171
2020-07-15	19.00	19.00	19.00	19.00	7,309
2020-07-14	19.00	19.00	18.00	19.00	49,962
2020-07-13	19.00	19.00	19.00	19.00	13,793
2020-07-10	20.00	20.00	19.00	19.00	3,567
2020-07-09	20.00	20.00	20.00	20.00	852
2020-07-08	23.00	23.00	20.00	20.00	19,895
2020-07-07	22.00	23.00	22.00	23.00	6,892
2020-07-06	20.00	22.00	20.00	22.00	13,930
2020-07-03	20.00	20.00	20.00	20.00	0
2020-07-02	19.00	20.00	19.00	20.00	5,054
2020-07-01	17.00	20.00	17.00	19.00	56,789
2020-06-30	20.50	20.50	17.00	20.50	30,604
2020-06-29	20.50	20.50	20.50	20.50	0
2020-06-26	20.50	20.50	20.50	20.50	2,599
2020-06-25	20.50	20.50	20.50	20.50	0
2020-06-24	20.50	20.50	20.50	20.50	0
2020-06-23	20.50	20.50	20.50	20.50	0
2020-06-22	21.50	21.50	20.50	20.50	132,756
2020-06-19	21.50	21.50	21.50	21.50	203
2020-06-18	21.50	21.50	21.50	21.50	0
2020-06-17	21.50	21.50	21.50	21.50	0
2020-06-16	23.50	23.50	21.50	21.50	6,145
2020-06-15	23.50	23.50	23.50	23.50	0
2020-06-12	23.50	23.50	23.50	23.50	0
2020-06-11	23.50	23.50	23.50	23.50	2,000
2020-06-10	23.50	23.50	23.50	23.50	383
2020-06-09	24.50	24.50	23.50	23.50	9,936
2020-06-08	24.50	24.50	24.50	24.50	0
2020-06-05	24.50	24.50	24.50	24.50	4,322
2020-06-04	24.50	24.50	24.50	24.50	0
2020-06-03	23.50	24.50	23.50	24.50	10,601
2020-06-02	23.50	23.50	23.50	23.50	0
2020-06-01	23.50	23.50	23.50	23.50	862
2020-05-29	23.50	23.50	23.50	23.50	1,064
2020-05-28	23.50	23.50	23.50	23.50	0
2020-05-27	22.50	22.50	22.50	22.50	4,751
2020-05-26	22.50	22.50	22.50	22.50	71,097
2020-05-22	26.50	26.50	22.50	26.50	0
2020-05-21	28.50	28.50	26.50	26.50	49,106
2020-05-20	30.50	30.50	28.50	28.50	11,500
2020-05-19	30.50	30.50	30.50	30.50	0
2020-05-18	30.50	31.50	30.50	30.50	7,811
2020-05-15	29.50	30.50	29.50	30.50	11,966
2020-05-14	27.50	29.50	27.50	29.50	1,001
2020-05-13	26.50	27.50	26.50	27.50	6,895
2020-05-12	26.50	27.50	25.50	26.50	17,174
2020-05-11	26.50	26.50	26.50	26.50	7,876
2020-05-07	27.50	27.00	24.80	26.50	24,454
2020-05-06	25.50	27.50	25.50	27.50	4,293
2020-05-05	25.50	25.50	25.50	25.50	0
2020-05-04	25.50	25.50	23.00	25.50	1,159
2020-05-01	25.50	25.50	25.50	25.50	690
2020-04-30	24.50	25.50	24.50	24.50	10,523
2020-04-29	22.50	22.00	22.00	24.50	25,709
2020-04-28	22.50	22.50	22.50	22.50	0
2020-04-27	21.50	22.50	21.50	22.50	11,997
2020-04-24	21.50	21.50	21.50	21.50	866
2020-04-23	20.50	21.50	20.50	21.50	6,357
2020-04-22	20.50	20.50	20.50	20.50	16,169
2020-04-21	23.50	23.50	20.50	20.50	51,014
2020-04-20	25.50	25.50	22.50	23.50	36,102
2020-04-17	24.50	25.50	24.50	25.50	22,580
2020-04-16	26.50	27.50	24.50	24.50	27,779
2020-04-15	26.40	27.50	26.40	26.50	19,438
2020-04-14	26.50	28.00	23.50	26.50	52,309
2020-04-09	32.50	32.50	24.50	26.50	46,080
2020-04-08	34.50	34.50	32.50	32.50	27,789
2020-04-07	34.50	34.50	34.50	34.50	237
2020-04-06	34.50	34.50	34.50	34.50	210
2020-04-03	34.50	34.50	34.50	34.50	541
2020-04-03	34.50	34.50	34.50	34.50	541
2020-04-02	34.50	34.50	34.50	34.50	2
2020-04-02	34.50	34.50	34.50	34.50	0
2020-04-01	34.50	34.50	34.50	34.50	4,250
2020-04-01	34.50	34.50	34.50	34.50	4,250
2020-03-31	34.50	34.50	34.50	34.50	0
2020-03-30	34.50	34.50	34.50	34.50	0
2020-03-27	34.50	34.50	34.50	34.50	63
2020-03-26	34.50	34.50	34.50	34.50	4,007
2020-03-25	34.50	34.50	34.50	34.50	4,293
2020-03-24	34.50	34.50	34.50	34.50	1,500
2020-03-23	34.50	34.50	34.50	34.50	1,054
2020-03-20	34.50	34.50	34.50	34.50	2,823
2020-03-19	33.50	34.50	33.50	33.50	12,871
2020-03-18	31.50	31.50	31.50	31.50	0
2020-03-17	31.50	31.50	31.50	31.50	5,930
2020-03-16	31.50	31.50	31.50	31.50	0
2020-03-13	30.50	31.50	30.50	30.50	16,000
2020-03-12	30.50	30.50	30.50	32.50	0
2020-03-11	32.50	32.50	32.50	32.50	0
2020-03-10	32.50	32.50	32.50	32.50	2,578
2020-03-09	29.50	32.50	29.50	32.50	26,153
2020-03-06	32.50	32.50	32.50	32.50	1,673
2020-03-05	32.50	32.50	32.50	32.50	0
2020-03-04	32.50	32.50	31.50	32.50	23,459
2020-03-03	32.50	32.50	31.50	32.50	18,200
2020-03-02	32.50	32.50	32.50	32.50	6,780
2020-02-28	31.50	31.50	31.50	32.50	6,815
2020-02-27	31.50	32.50	31.50	31.50	21,309
2020-02-26	31.50	31.50	31.50	31.50	13,106
2020-02-25	31.50	31.50	31.50	31.50	3,191
2020-02-24	31.50	31.50	31.50	31.50	4,374
2020-02-21	32.50	32.50	31.50	31.50	4,270
2020-02-20	32.50	32.50	32.50	32.50	668
2020-02-19	31.50	32.50	31.50	32.50	33,586
2020-02-18	31.50	31.50	31.50	31.50	1,000
2020-02-17	31.50	31.50	30.50	31.50	13,391
2020-02-14	31.50	31.50	31.50	31.50	0
2020-02-13	32.50	32.50	30.50	31.50	23,686
2020-02-12	34.50	34.50	32.50	32.50	9,215
2020-02-11	32.50	34.50	32.50	34.50	20,772
2020-02-10	37.50	37.50	32.50	32.50	60,084
2020-02-07	37.50	37.50	36.50	37.50	27,096
2020-02-06	37.50	37.50	37.50	37.50	3,961
2020-02-05	37.50	37.50	37.50	37.50	740
2020-02-04	40.50	40.50	37.50	37.50	6,611
2020-02-03	42.50	42.50	40.50	40.50	12,521
2020-01-31	42.50	42.50	42.50	42.50	521
2020-01-30	42.50	42.50	42.50	42.50	1,425
2020-01-29	43.50	43.50	42.50	42.50	55,506
2020-01-28	43.50	43.50	43.50	43.50	32,453
2020-01-27	43.50	43.50	43.50	43.50	0
2020-01-24	45.50	45.50	43.50	43.50	56,256
2020-01-23	45.50	46.50	45.50	45.50	18,868
2020-01-22	45.50	45.50	45.50	45.50	8,322
2020-01-21	45.50	45.50	45.50	45.50	2,142
2020-01-20	45.50	46.50	45.50	45.50	14,549
2020-01-17	45.50	45.50	45.50	45.50	0
2020-01-16	46.50	46.50	45.50	45.50	6,837
2020-01-15	45.50	43.00	43.00	45.50	76,362
2020-01-14	45.50	45.50	45.50	45.50	0
2020-01-13	42.50	43.50	42.50	43.50	18,711
2020-01-10	41.50	41.50	41.50	41.50	4,538
2020-01-09	41.50	41.50	41.50	41.50	1,150
2020-01-08	42.50	42.50	41.50	41.50	14,631
2020-01-07	44.50	44.50	42.50	42.50	4,924
2020-01-06	44.50	44.50	44.50	44.50	2,097
2020-01-03	44.50	44.50	44.50	44.50	556
2020-01-02	44.50	44.50	44.50	44.50	0
2019-12-31	44.50	44.50	44.50	44.50	10,000
2019-12-30	44.50	44.50	44.50	44.50	13,559
2019-12-27	44.50	44.50	44.50	44.50	0
2019-12-24	42.50	44.50	42.50	44.50	39,804
2019-12-23	41.50	42.50	41.50	42.50	9,957
2019-12-20	41.50	41.50	41.50	41.50	0
2019-12-19	40.50	41.50	40.50	41.50	1,553
2019-12-18	42.50	42.50	40.50	40.50	20,000
2019-12-17	42.50	42.50	42.50	42.50	23,928
2019-12-16	40.50	42.00	42.00	42.50	21,867
2019-12-13	41.50	41.50	40.50	40.50	3,058
2019-12-12	39.50	40.50	39.50	40.50	3,291
2019-12-11	39.50	39.50	39.50	39.50	0
2019-12-10	37.50	39.50	37.50	39.50	1,750
2019-12-09	37.50	37.50	37.50	37.50	0
2019-12-06	37.50	37.50	37.50	37.50	2,000
2019-12-05	36.50	37.50	36.50	36.50	6,964
2019-12-04	36.50	36.50	36.50	36.50	2,232
2019-12-03	35.50	36.50	35.50	36.50	0
2019-12-02	35.50	35.50	35.50	35.50	1,565
2019-11-29	34.50	35.50	32.50	35.50	34,016
2019-11-28	36.50	36.50	34.50	34.50	6,693
2019-11-27	36.50	36.50	36.50	36.50	7,500
2019-11-26	36.50	36.50	36.50	36.50	734
2019-11-25	34.50	36.50	34.50	36.50	7,327
2019-11-22	35.50	36.50	34.50	34.50	12,803
2019-11-21	45.50	45.50	35.50	35.50	47,368
2019-11-20	44.50	45.50	44.50	45.50	231,272
2019-11-19	43.50	46.00	46.00	44.50	30,690
2019-11-18	40.50	43.50	40.50	43.50	19,239
2019-11-15	39.50	40.50	39.50	40.50	4,247
2019-11-14	37.50	39.50	37.50	39.50	13,716
2019-11-13	35.50	37.50	35.50	37.50	26,849
2019-11-12	36.50	36.50	35.50	35.50	21,492
2019-11-11	35.50	35.50	35.50	35.50	779
2019-11-08	35.50	35.50	35.50	35.50	22,934
2019-11-07	35.50	35.50	35.50	35.50	6,950
2019-11-06	35.50	35.50	35.50	35.50	6,000
2019-11-05	34.50	35.50	34.50	35.50	15,896
2019-11-04	34.50	34.50	34.50	34.50	4,700
2019-11-01	34.50	34.50	34.50	34.50	14,767
2019-10-31	34.50	34.50	34.50	34.50	13,412
2019-10-30	34.50	34.50	34.50	34.50	2,711
2019-10-29	34.50	34.50	34.50	34.50	5,093
2019-10-28	35.50	37.00	37.00	34.50	61,912
2019-10-25	35.50	35.50	35.50	35.50	0
2019-10-24	35.50	35.50	35.50	35.50	22,313
2019-10-23	35.50	35.50	35.50	35.50	29,115
2019-10-22	35.50	35.50	35.50	35.50	21,469
2019-10-21	35.50	35.50	35.50	35.50	4,127
2019-10-18	35.50	35.50	35.50	35.50	3,930
2019-10-17	35.50	35.50	35.50	35.50	962
2019-10-16	35.50	35.50	35.50	35.50	4,333
2019-10-15	35.50	35.50	35.50	35.50	10,000
2019-10-14	35.50	35.50	35.50	35.50	25,689
2019-10-11	35.50	35.50	35.50	35.50	13,372
2019-10-10	35.50	35.50	35.50	35.50	17,841
2019-10-09	35.50	35.50	35.50	35.50	0
2019-10-08	35.50	35.50	35.50	35.50	1,300
2019-10-07	35.50	35.50	35.50	35.50	27,560
2019-10-04	35.50	35.50	35.50	35.50	17,105
2019-10-03	35.50	35.50	35.50	35.50	0
2019-10-02	35.50	35.50	35.50	35.50	0
2019-10-01	35.50	35.50	35.50	35.50	0
2019-09-30	35.50	35.50	35.50	35.50	0
2019-09-27	35.50	35.50	35.50	35.50	1,297
2019-09-26	35.50	35.50	35.50	35.50	0
2019-09-25	35.50	35.50	35.50	35.50	0
2019-09-24	35.50	35.50	35.50	35.50	15,000
2019-09-23	35.50	35.50	35.50	35.50	0
2019-09-20	35.50	35.50	35.50	35.50	0
2019-09-19	35.50	35.50	35.50	35.50	10,000
2019-09-18	35.50	35.50	35.50	35.50	1,139
2019-09-17	35.50	35.50	35.50	35.50	9,015
2019-09-16	35.50	35.50	35.50	35.50	2,490
2019-09-13	35.50	35.50	35.50	35.50	16,126
2019-09-12	35.50	35.50	35.50	35.50	16,578
2019-09-11	35.50	35.50	35.50	35.50	2,631
2019-09-10	35.50	35.50	35.50	35.50	0
2019-09-09	35.50	35.50	35.50	35.50	0
2019-09-06	35.50	35.50	35.50	35.50	1,003
2019-09-05	35.50	35.50	35.50	35.50	0
2019-09-04	35.50	35.50	35.50	35.50	0
2019-09-03	35.50	35.50	35.50	35.50	0
2019-09-02	35.50	35.50	35.50	35.50	53,911
2019-08-30	35.50	35.50	35.50	35.50	2,890
2019-08-29	35.50	35.50	35.50	35.50	0
2019-08-28	35.50	35.50	35.50	35.50	261
2019-08-27	36.40	36.40	36.40	35.50	7,247
2019-08-23	35.50	35.50	35.50	35.50	10,000
2019-08-22	35.50	35.50	35.50	35.50	24,976
2019-08-21	35.50	35.50	35.50	35.50	0
2019-08-20	35.50	35.50	35.50	35.50	36,880
2019-08-19	35.50	35.50	35.50	35.50	52,323
2019-08-16	35.50	35.50	33.00	35.50	0
2019-08-15	35.50	35.50	35.50	35.50	84
2019-08-14	35.50	35.50	35.50	35.50	3,940
2019-08-13	35.50	35.50	35.50	35.50	5,000
2019-08-12	35.50	35.50	35.50	35.50	92,899
2019-08-09	35.50	35.50	35.50	35.50	0
2019-08-08	35.50	35.50	35.50	35.50	38,601
2019-08-07	35.50	35.50	35.50	35.50	9,033
2019-08-06	35.50	35.50	35.50	35.50	2,500
2019-08-05	35.50	35.50	35.50	35.50	10,289
2019-08-02	35.50	35.50	35.50	35.50	1,736
2019-08-01	35.50	35.50	35.50	35.50	5,774
2019-07-31	35.50	35.50	35.50	35.50	2,761
2019-07-30	35.50	35.50	35.50	35.50	2,000
2019-07-29	35.50	35.50	35.50	35.50	0
2019-07-26	35.50	35.50	35.50	35.50	5,050
2019-07-25	35.50	35.50	35.50	35.50	2,545
2019-07-24	35.50	35.50	35.50	35.50	13,071
2019-07-23	35.50	35.50	35.50	35.50	64,083
2019-07-22	35.50	35.50	35.50	35.50	21,125
2019-07-19	35.50	35.50	35.50	35.50	35,805
2019-07-18	35.50	35.50	35.50	35.50	29,543
2019-07-17	35.50	35.50	35.50	35.50	5,785
2019-07-16	35.50	35.50	35.50	35.50	5,994
2019-07-15	35.50	35.50	35.50	35.50	5,329
2019-07-12	35.50	35.50	35.50	35.50	40,024
2019-07-11	35.50	35.50	35.50	35.50	2,012
2019-07-10	35.50	35.50	35.50	35.50	10,952
2019-07-09	35.50	35.50	35.50	35.50	4,530
2019-07-08	35.50	35.50	35.50	35.50	95
2019-07-05	35.50	35.50	35.50	35.50	10,320
2019-07-04	35.50	35.50	35.50	35.50	3,587
2019-07-03	35.50	35.50	35.50	35.50	9,209
2019-07-02	34.50	35.50	34.50	35.50	6,155
2019-07-01	34.50	34.50	34.50	34.50	19,846
2019-06-28	32.50	34.50	32.50	34.50	38,695
2019-06-27	32.50	32.50	32.50	32.50	19,038
2019-06-26	32.50	32.50	32.50	32.50	339
2019-06-25	32.50	32.50	32.50	32.50	0
2019-06-24	32.50	32.50	32.50	32.50	3,567
2019-06-21	32.50	32.50	32.50	32.50	10,003
2019-06-20	33.50	33.50	32.50	32.50	3,000
2019-06-19	33.50	33.50	33.50	33.50	948
2019-06-18	34.50	34.50	33.50	33.50	11,519
2019-06-17	38.50	38.50	34.50	34.50	24,429
2019-06-14	38.50	38.50	38.50	38.50	0
2019-06-13	38.50	38.50	38.50	38.50	0
2019-06-12	38.50	38.50	38.50	38.50	12,435
2019-06-11	38.50	38.50	38.50	38.50	0
2019-06-10	38.50	38.50	38.50	38.50	1,177
2019-06-07	38.50	38.50	38.50	38.50	11,636
2019-06-06	40.50	40.50	38.50	38.50	17,500
2019-06-05	40.50	40.50	40.50	40.50	2,646
2019-06-04	42.50	41.40	41.40	40.50	7,200
2019-06-03	42.50	42.50	42.50	42.50	400
2019-05-31	42.50	42.50	42.50	42.50	3,625
2019-05-30	42.50	42.50	42.50	42.50	24,875
2019-05-29	42.50	42.50	42.50	42.50	11,000
2019-05-28	42.50	42.50	42.50	42.50	6,917
2019-05-24	41.50	42.50	41.50	42.50	13,630
2019-05-23	42.50	42.50	38.50	41.50	61,618
2019-05-22	48.50	48.50	48.50	48.50	17,954
2019-05-21	48.50	48.50	48.50	48.50	50,981
2019-05-20	48.50	48.50	48.50	48.50	23,137
2019-05-17	48.50	48.50	48.50	48.50	49,579
2019-05-16	48.50	48.50	48.50	48.50	20,594
2019-05-15	48.50	48.50	48.50	48.50	58,641
2019-05-14	48.50	48.50	48.50	48.50	5,198
2019-05-13	48.50	48.50	48.50	48.50	22,848
2019-05-10	48.50	48.50	48.50	48.50	2,264
2019-05-09	48.50	51.00	51.00	48.50	28,525
2019-05-08	48.50	48.50	48.50	48.50	23,840
2019-05-07	48.50	48.50	48.50	48.50	24,596
2019-05-03	48.50	48.50	48.50	48.50	9,000
2019-05-02	48.50	48.50	48.50	48.50	12,461
2019-05-01	48.50	48.50	48.50	48.50	49,413
2019-04-30	48.50	48.50	48.50	48.50	300

Share	Price	Change
Redx Pharma (REDX)	21.50	88.6%
Design Group (IGR)	157.50	29.63%
Cropper (J) (CRPR)	335.00	26.42%
Webis (WEB)	1.30	13.04%
Metals One (MET1)	1.40	11.11%

Share	Price	Change
Deltic Energy (DELT)	21.50	-44.16%
Churchill Mining Plc (CHL)	12.50	-39.9%
Essensys (ESYS)	15.50	-15.07%
Petrofac (PFC)	12.51	-14.9%
Cloudcoco (CLCO)	0.65	-13.33%

Share	Price	Volume
Supply@me Cap (SYME)	0.027	306,923,594
Tower Resources (TRP)	0.02	49,000,959
Cap-xx (CPX)	0.0815	21,869,624
Bezant Res (BZT)	0.021	19,718,595
Byotrol (BYOT)	0.10	17,013,503