Centaur Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	51.00	51.00	51.00	51.00	120,183
2024-04-25	49.00	51.00	48.50	51.00	162,318
2024-04-24	51.00	51.00	49.00	49.00	188,070
2024-04-23	51.00	51.00	51.00	51.00	142,830
2024-04-22	51.00	51.00	51.00	51.00	62,094
2024-04-19	51.00	51.00	51.00	51.00	813
2024-04-18	51.00	51.00	51.00	51.00	29,286
2024-04-17	51.00	51.00	51.00	51.00	7,294
2024-04-16	51.00	51.00	51.00	51.00	1,297
2024-04-15	52.00	51.00	50.00	51.00	182,955
2024-04-12	52.00	52.00	52.00	52.00	53,745
2024-04-11	51.50	52.00	51.50	52.00	262,962
2024-04-10	40.00	50.00	50.00	50.00	520,777
2024-04-09	40.00	40.00	40.00	40.00	10,031
2024-04-08	39.50	40.00	39.50	40.00	45,071
2024-04-05	39.50	39.50	39.50	39.50	149,970
2024-04-04	39.50	39.50	39.50	39.50	495,650
2024-04-03	39.50	39.50	39.50	39.50	53,867
2024-04-02	39.50	39.50	39.50	39.50	124,588
2024-04-01	39.50	39.50	39.50	39.50	0
2024-03-29	39.50	39.50	39.50	39.50	0
2024-03-28	39.50	39.50	39.50	39.50	0
2024-03-27	39.50	39.50	39.50	39.50	0
2024-03-26	39.50	39.50	39.50	39.50	10,000
2024-03-25	39.50	39.50	39.50	39.50	350
2024-03-22	39.50	39.50	39.50	39.50	30,910
2024-03-21	40.00	40.00	39.50	39.50	10,000
2024-03-20	41.00	40.00	40.00	40.00	152,850
2024-03-19	41.00	41.00	41.00	41.00	482,445
2024-03-18	41.00	41.00	41.00	41.00	200,160
2024-03-15	41.00	41.00	41.00	41.00	102,288
2024-03-14	40.50	41.00	40.50	41.00	90,151
2024-03-13	39.00	41.50	39.00	40.50	251,357
2024-03-12	40.00	40.00	40.00	40.00	610
2024-03-11	40.00	40.00	40.00	40.00	2,094
2024-03-08	40.00	40.00	40.00	40.00	8,000
2024-03-07	40.00	40.00	40.00	40.00	25,000
2024-03-06	40.00	40.00	40.00	40.00	0
2024-03-05	38.50	40.50	38.50	40.00	89,831
2024-03-04	38.50	38.50	38.50	38.50	29,000
2024-03-01	38.50	38.50	38.50	38.50	16,042
2024-02-29	38.50	38.50	38.50	38.50	1,000
2024-02-28	39.00	39.00	38.50	38.50	0
2024-02-27	38.50	39.00	38.50	39.00	25,000
2024-02-26	38.50	38.50	38.50	38.50	37,500
2024-02-23	38.50	38.50	37.00	37.00	103,362
2024-02-22	38.00	38.50	38.00	38.50	21,672
2024-02-21	38.00	38.00	38.00	38.00	52,605
2024-02-20	37.50	39.80	39.80	39.80	89,872
2024-02-19	37.50	37.50	37.50	37.50	11,255
2024-02-16	36.00	37.50	36.00	37.50	77,782
2024-02-15	36.00	36.00	34.40	36.00	55,177
2024-02-14	37.00	37.00	35.20	36.00	48,183
2024-02-13	37.00	37.00	37.00	37.00	25,963
2024-02-12	37.00	37.00	37.00	37.00	21,745
2024-02-09	37.50	37.50	37.00	37.00	70,526
2024-02-08	37.00	37.50	37.00	37.50	113,542
2024-02-07	37.00	37.00	37.00	37.00	730
2024-02-06	37.00	37.00	37.00	37.00	19,186
2024-02-05	37.50	38.80	38.80	37.00	131,827
2024-02-02	37.50	37.50	37.50	37.50	13,238
2024-02-01	37.50	37.50	37.50	37.50	5,391
2024-01-31	37.00	37.50	37.00	37.50	3,193
2024-01-30	37.00	37.00	37.00	37.00	39,845
2024-01-29	38.50	40.00	37.00	38.00	80,829
2024-01-26	38.50	38.50	38.50	38.50	37,542
2024-01-25	38.50	38.50	38.50	38.50	11,916
2024-01-24	38.50	38.50	38.50	38.50	5,531
2024-01-23	40.00	40.00	37.50	38.50	184,058
2024-01-22	41.00	41.00	40.50	41.00	50,913
2024-01-19	42.00	41.00	41.00	41.00	53,304
2024-01-18	43.00	43.00	42.00	42.00	77,341
2024-01-17	44.50	45.00	44.50	45.00	37,735
2024-01-16	44.50	43.80	43.80	44.50	9
2024-01-15	44.50	44.50	44.50	44.50	10,000
2024-01-12	45.50	46.00	44.50	44.50	63,970
2024-01-11	45.50	45.50	45.50	45.50	0
2024-01-10	45.50	45.50	45.50	45.50	20,000
2024-01-09	45.50	46.00	45.50	45.50	50,769
2024-01-08	45.50	45.40	45.40	45.40	37,950
2024-01-05	45.50	46.00	46.00	45.50	30,050
2024-01-04	45.50	45.50	45.50	45.50	10,000
2024-01-03	46.50	45.60	45.50	45.50	70,350
2024-01-02	46.50	46.50	46.20	46.50	482
2024-01-01	46.50	46.50	46.50	46.50	0
2023-12-29	46.50	46.50	46.50	46.50	2,760
2023-12-28	47.00	48.00	46.50	46.50	12,987
2023-12-27	46.50	46.50	46.50	46.50	0
2023-12-26	46.50	46.50	46.50	46.50	0
2023-12-25	46.50	46.50	46.50	46.50	0
2023-12-22	46.50	46.50	46.50	46.50	0
2023-12-21	46.50	46.50	46.50	46.50	10,605
2023-12-20	48.50	50.00	46.50	46.50	158,808
2023-12-19	45.00	48.50	45.00	48.50	114,412
2023-12-18	42.00	45.00	43.00	45.00	87,857
2023-12-15	42.00	43.00	43.00	42.00	26,077
2023-12-14	39.50	42.00	39.50	42.00	137,208
2023-12-13	39.50	39.50	38.50	39.50	105,000
2023-12-12	39.50	39.50	39.50	39.50	186,420
2023-12-11	39.50	39.50	39.50	39.50	36,256
2023-12-08	39.50	39.50	39.50	39.50	12,707
2023-12-07	39.50	39.50	39.50	39.50	239,790
2023-12-06	39.50	39.50	39.50	39.50	50,000
2023-12-05	39.50	40.50	39.50	39.50	0
2023-12-04	39.50	40.00	40.00	39.50	13,971
2023-12-01	39.50	40.00	40.00	40.00	155,150
2023-11-30	39.50	39.50	39.50	39.50	0
2023-11-29	39.50	39.50	39.50	39.50	14,074
2023-11-28	39.50	38.20	38.20	39.50	15,629
2023-11-27	39.00	40.00	39.50	39.50	91,932
2023-11-24	39.00	39.00	39.00	39.00	7,578
2023-11-23	39.00	39.40	39.00	39.00	28,993
2023-11-22	39.00	39.60	39.60	39.60	91,023
2023-11-21	39.00	39.00	37.20	39.00	891
2023-11-20	39.00	39.00	39.00	39.00	24,071
2023-11-17	39.00	39.00	39.00	39.00	5,714
2023-11-16	39.00	39.00	39.00	39.00	59,776
2023-11-15	39.00	39.00	39.00	39.00	0
2023-11-14	39.00	39.00	39.00	39.00	55
2023-11-13	39.00	39.00	39.00	39.00	68,792
2023-11-10	40.00	40.00	39.00	39.00	11,221
2023-11-09	40.00	40.00	40.00	40.00	27,497
2023-11-08	40.00	40.00	40.00	40.00	0
2023-11-07	40.00	40.00	40.00	40.00	1,066
2023-11-06	39.00	40.00	39.00	40.00	45,049
2023-11-03	39.00	40.60	39.00	39.00	7,663
2023-11-02	38.50	39.00	38.50	39.00	44,245
2023-11-01	38.50	38.50	38.50	38.50	10,000
2023-10-31	38.50	38.50	38.50	38.50	1,306
2023-10-30	38.50	38.50	38.50	38.50	3
2023-10-27	38.50	39.40	38.40	38.50	15,158
2023-10-26	38.50	38.50	38.50	38.50	0
2023-10-25	38.50	38.50	38.50	38.50	28,500
2023-10-24	38.50	38.50	38.00	38.50	8,267
2023-10-23	38.50	39.00	38.60	38.60	22,958
2023-10-20	38.50	38.50	38.50	38.50	12,931
2023-10-19	38.20	38.20	38.20	38.20	67,500
2023-10-18	38.20	38.20	38.20	38.20	2,333
2023-10-17	38.20	38.20	38.20	38.20	520
2023-10-16	38.20	38.20	38.20	38.20	40,000
2023-10-13	38.20	38.20	38.20	38.20	0
2023-10-12	38.20	38.20	38.20	38.20	3
2023-10-11	38.20	38.20	38.20	38.20	0
2023-10-10	38.20	38.20	38.20	38.20	3,030
2023-10-09	38.20	38.20	38.20	38.20	0
2023-10-06	38.50	38.50	38.20	38.20	12,849
2023-10-05	38.20	38.50	38.20	38.50	3
2023-10-04	38.50	38.50	38.50	38.50	300
2023-10-03	38.50	38.50	38.50	38.50	0
2023-10-02	38.50	38.50	38.50	38.50	2,500
2023-09-29	40.00	40.00	38.50	38.50	1,556
2023-09-28	38.50	38.50	38.50	38.50	19,004
2023-09-27	38.50	38.50	38.50	38.50	0
2023-09-26	38.00	40.00	40.00	40.00	7,231
2023-09-25	38.50	38.50	38.00	38.00	18,546
2023-09-22	38.00	38.50	37.00	38.50	11,162
2023-09-21	37.50	38.00	37.50	37.50	93,155
2023-09-20	38.00	38.00	37.50	37.50	1,511,126
2023-09-19	39.00	38.50	37.20	38.00	19,800
2023-09-18	39.00	39.00	39.00	39.00	0
2023-09-15	39.00	39.00	39.00	39.00	5,758
2023-09-14	40.00	40.00	39.00	39.00	5,546
2023-09-13	40.00	40.00	40.00	40.00	3,008
2023-09-12	40.00	40.00	40.00	40.00	30,000
2023-09-11	40.00	40.00	40.00	40.00	4,008
2023-09-08	40.00	40.00	40.00	40.00	0
2023-09-07	40.00	40.00	40.00	40.00	2
2023-09-06	40.00	40.00	40.00	40.00	0
2023-09-05	40.00	40.00	40.00	40.00	0
2023-09-04	40.00	40.00	40.00	40.00	7,028
2023-09-01	40.00	40.00	39.60	40.00	16,250
2023-08-31	39.50	40.00	39.50	40.00	41,740
2023-08-30	40.50	40.50	39.50	39.50	38,846
2023-08-29	40.50	40.50	40.50	40.50	3,628
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	41,711
2023-08-24	40.50	40.50	40.50	40.50	9,352
2023-08-23	40.50	40.50	40.50	40.50	100,000
2023-08-22	40.00	41.00	40.00	40.50	30,018
2023-08-21	40.00	40.00	40.00	40.00	1,070,018
2023-08-18	40.00	40.00	40.00	40.00	50,006
2023-08-17	41.00	41.00	40.00	40.00	20,656
2023-08-16	41.00	41.00	41.00	41.00	14,939
2023-08-15	41.00	41.00	41.00	41.00	696
2023-08-14	42.00	42.00	41.00	41.00	17,713
2023-08-11	42.00	42.00	42.00	42.00	1,000
2023-08-10	43.00	43.00	42.00	42.00	10,000
2023-08-09	44.00	44.00	43.00	43.00	31,224
2023-08-08	45.00	45.00	44.00	44.00	23,461
2023-08-07	45.00	45.00	45.00	45.00	4,100
2023-08-04	45.00	45.00	45.00	45.00	12,543
2023-08-03	45.00	45.00	45.00	45.00	3
2023-08-02	45.00	45.00	45.00	45.00	0
2023-08-01	45.00	45.00	45.00	45.00	22,000
2023-07-31	45.00	45.00	45.00	45.00	6,382
2023-07-28	45.50	45.50	45.00	45.00	5,351
2023-07-27	45.50	45.50	45.50	45.50	3,911
2023-07-26	45.50	45.50	45.50	45.50	4,250
2023-07-25	45.50	45.50	45.50	45.50	8,474
2023-07-24	45.50	45.50	45.50	45.50	24,801
2023-07-21	45.50	45.50	45.50	45.50	9,192
2023-07-20	47.00	45.50	45.00	45.50	89,577
2023-07-19	46.50	46.50	46.50	46.50	2,029
2023-07-18	46.50	46.50	46.50	46.50	0
2023-07-17	46.50	46.50	46.50	46.50	47,076
2023-07-14	46.50	46.50	46.50	46.50	0
2023-07-13	46.50	46.50	46.50	46.50	10,000
2023-07-12	46.50	46.50	46.50	46.50	59,274
2023-07-11	46.50	46.50	46.50	46.50	4,900
2023-07-10	46.50	46.50	46.50	46.50	7,442
2023-07-07	46.50	46.50	46.50	46.50	78,373
2023-07-06	46.50	46.50	46.50	46.50	0
2023-07-05	46.50	46.50	46.50	46.50	5,269
2023-07-04	46.50	46.50	46.50	46.50	40,000
2023-07-03	47.50	47.50	46.50	46.50	7,049
2023-06-30	47.50	47.50	47.50	47.50	0
2023-06-29	48.00	48.00	47.50	47.50	13,899
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.00	48.00	48.00	48.00	20,025
2023-06-26	48.00	48.00	48.00	48.00	6,901
2023-06-23	48.00	48.00	48.00	48.00	144
2023-06-22	48.00	48.00	48.00	48.00	13,250
2023-06-21	48.00	48.00	48.00	48.00	13,135
2023-06-20	48.00	48.00	48.00	48.00	16,644
2023-06-19	48.00	48.00	48.00	48.00	4,265
2023-06-16	48.00	48.00	48.00	48.00	4,688
2023-06-15	48.00	48.00	48.00	48.00	0
2023-06-14	48.00	48.00	48.00	48.00	2,623
2023-06-13	48.00	48.00	48.00	48.00	13,179
2023-06-12	48.00	48.00	48.00	48.00	0
2023-06-09	48.00	48.00	48.00	48.00	0
2023-06-08	48.00	48.00	48.00	48.00	6,022
2023-06-07	48.00	48.00	48.00	48.00	4,000
2023-06-06	48.00	48.00	48.00	48.00	1,458
2023-06-05	48.00	48.00	48.00	48.00	2,045
2023-06-02	48.00	48.00	48.00	48.00	27,249
2023-06-01	48.50	48.50	48.00	48.00	9,410
2023-05-31	48.50	48.50	48.50	48.50	2,683
2023-05-30	48.50	48.50	48.50	48.50	35,291
2023-05-29	48.50	48.50	48.50	48.50	0
2023-05-26	48.50	48.50	48.50	48.50	34,252
2023-05-25	48.50	48.50	48.50	48.50	88,250
2023-05-24	48.50	48.50	48.50	48.50	94,056
2023-05-23	48.50	48.50	48.50	48.50	32,450
2023-05-22	48.50	48.50	48.50	48.50	32,374
2023-05-19	48.50	48.50	48.50	48.50	54,299
2023-05-18	48.50	48.50	48.50	48.50	0
2023-05-17	48.50	48.50	48.50	48.50	7,548
2023-05-16	48.50	48.50	48.50	48.50	6
2023-05-15	48.50	48.50	48.50	48.50	49,370
2023-05-12	48.50	48.50	48.50	48.50	87,201
2023-05-11	48.00	48.50	48.00	48.50	17,000
2023-05-10	48.00	48.00	48.00	48.00	10,000
2023-05-09	48.50	48.50	48.00	48.00	142,409
2023-05-08	48.50	48.50	48.50	48.50	0
2023-05-05	48.50	48.50	48.50	48.50	0
2023-05-04	48.50	48.50	48.50	48.50	5,928
2023-05-03	48.50	48.50	48.50	48.50	1,500
2023-05-02	47.80	48.50	47.80	48.50	33,107
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	48.50	48.50	48.50	48.50	1,000
2023-04-27	48.50	48.50	48.50	48.50	3,077
2023-04-26	48.50	48.50	48.50	48.50	0
2023-04-25	48.50	48.50	48.50	48.50	520
2023-04-24	48.50	48.50	48.50	48.50	300
2023-04-21	49.00	49.00	48.50	48.50	766,553
2023-04-20	49.00	49.00	49.00	49.00	21,890
2023-04-19	49.00	49.00	49.00	49.00	0
2023-04-18	49.00	49.00	49.00	49.00	20,023
2023-04-17	49.00	49.00	49.00	49.00	4,470
2023-04-14	49.00	49.00	49.00	49.00	7,500
2023-04-13	49.00	49.00	49.00	49.00	6,910
2023-04-12	49.00	49.00	49.00	49.00	0
2023-04-11	49.00	49.00	49.00	49.00	30,836
2023-04-10	49.00	49.00	49.00	49.00	0
2023-04-07	49.00	49.00	49.00	49.00	0
2023-04-06	49.00	50.50	49.00	49.00	1,000,004
2023-04-05	49.00	49.00	49.00	49.00	400
2023-04-04	49.00	49.00	49.00	49.00	0
2023-04-03	49.00	49.00	49.00	49.00	2,000
2023-03-31	49.00	49.00	49.00	49.00	500
2023-03-30	49.00	49.00	49.00	49.00	0
2023-03-29	49.00	49.00	49.00	49.00	0
2023-03-28	49.00	49.00	49.00	49.00	46,380
2023-03-27	49.00	49.00	49.00	49.00	19,547
2023-03-24	49.00	49.00	49.00	49.00	0
2023-03-23	49.00	49.00	49.00	49.00	0
2023-03-22	50.50	50.50	49.00	49.00	350,000
2023-03-21	51.50	51.50	50.50	50.50	53,260
2023-03-20	51.50	51.50	51.50	51.50	4,475
2023-03-17	51.50	51.50	51.50	51.50	5,006,409
2023-03-16	51.50	51.50	51.50	51.50	188,510
2023-03-15	53.50	54.50	53.00	52.50	42,984
2023-03-14	52.50	52.50	52.50	52.50	21,402
2023-03-13	52.50	52.50	52.50	52.50	39,615
2023-03-10	52.50	52.50	52.50	52.50	12,000
2023-03-09	52.50	52.50	52.50	52.50	10,000
2023-03-08	53.00	53.00	52.50	52.50	5,587
2023-03-07	53.00	53.00	53.00	53.00	2,050
2023-03-06	53.00	53.00	53.00	53.00	0
2023-03-03	53.00	53.00	53.00	53.00	28,635
2023-03-02	53.00	53.00	53.00	53.00	2
2023-03-01	53.00	53.00	53.00	53.00	0
2023-02-28	53.00	53.00	52.50	53.00	269,312
2023-02-27	53.00	53.00	53.00	53.00	30,614
2023-02-24	53.00	53.00	53.00	53.00	11,970
2023-02-23	53.00	53.00	53.00	53.00	30,009
2023-02-22	53.00	53.00	53.00	53.00	40,544
2023-02-21	52.00	53.00	52.00	53.00	297,000
2023-02-20	52.00	52.00	52.00	52.00	0
2023-02-17	52.00	52.00	52.00	52.00	16,397
2023-02-16	52.00	52.00	52.00	52.00	2,920
2023-02-15	52.50	52.50	52.00	52.00	25,000
2023-02-14	53.00	53.00	52.50	52.50	149,441
2023-02-13	53.00	53.00	53.00	53.00	7,432
2023-02-10	52.00	53.00	52.00	52.00	58,205
2023-02-09	52.00	53.00	52.00	53.00	153,635
2023-02-08	52.00	52.00	52.00	52.00	7,900
2023-02-07	52.00	52.00	52.00	52.00	54,721
2023-02-06	52.50	52.50	52.00	52.00	22,626
2023-02-03	52.50	52.50	52.50	52.50	4,664
2023-02-02	50.00	52.00	50.00	52.50	109,237
2023-02-01	51.50	51.50	50.00	50.00	35,500
2023-01-31	51.50	51.50	51.50	51.50	45,825
2023-01-30	51.50	51.50	51.50	51.50	21,000
2023-01-27	50.00	51.50	47.00	51.50	8,249,695
2023-01-26	52.00	51.00	50.00	50.00	190,944
2023-01-25	54.00	54.00	54.00	54.00	2,415,655
2023-01-24	53.50	53.50	53.00	53.00	413,327
2023-01-23	54.50	54.50	53.50	53.50	201,592
2023-01-20	54.50	54.50	54.00	54.50	388,773
2023-01-19	49.50	55.50	47.50	54.50	157,363
2023-01-18	49.50	49.50	49.50	49.50	251
2023-01-17	49.50	49.50	49.50	49.50	0
2023-01-16	49.50	49.50	49.50	49.50	13,561
2023-01-13	49.50	49.50	49.50	49.50	6,833
2023-01-12	50.00	50.00	49.50	49.50	44,494
2023-01-11	50.00	50.00	50.00	50.00	1,714
2023-01-10	50.50	50.50	50.00	50.00	212,103
2023-01-09	44.00	50.00	50.00	50.00	170,359
2023-01-06	44.00	44.00	44.00	44.00	0
2023-01-05	41.00	44.00	41.00	44.00	172,230
2023-01-04	41.00	41.00	41.00	41.00	8,000
2023-01-03	38.50	41.00	38.50	41.00	110,547
2023-01-02	38.50	38.50	38.50	38.50	0
2022-12-30	38.50	38.50	38.50	38.50	0
2022-12-29	38.50	38.50	38.50	38.50	59,000
2022-12-28	38.50	38.50	38.50	38.50	0
2022-12-27	38.50	38.50	38.50	38.50	0
2022-12-26	38.50	38.50	38.50	38.50	0
2022-12-23	38.50	38.50	38.50	38.50	0
2022-12-22	38.50	38.50	38.50	38.50	1,568,961
2022-12-21	38.50	38.50	38.50	38.50	20,000
2022-12-20	38.50	38.50	38.50	38.50	295,090
2022-12-19	38.50	38.50	38.50	38.50	429,768
2022-12-16	38.50	38.50	38.50	38.50	1,568
2022-12-15	38.50	38.50	38.50	38.50	629,257
2022-12-14	38.50	38.50	38.50	38.50	98,216
2022-12-13	38.50	38.50	38.50	38.50	70,000
2022-12-12	38.50	38.50	38.50	38.50	1,000
2022-12-09	38.50	38.50	38.50	38.50	855,639
2022-12-08	38.50	38.50	38.50	38.50	10,000
2022-12-07	38.50	38.50	38.50	38.50	0
2022-12-06	38.50	38.50	38.50	38.50	52,500
2022-12-05	35.20	39.00	35.20	38.50	13,682
2022-12-02	39.00	39.00	39.00	39.00	900,000
2022-12-01	39.00	39.00	39.00	39.00	716,000
2022-11-30	39.00	39.00	39.00	39.00	6,000
2022-11-29	39.00	39.00	39.00	39.00	52,500
2022-11-28	39.00	39.00	39.00	39.00	263
2022-11-25	39.00	39.00	39.00	39.00	529,896
2022-11-24	39.00	39.00	39.00	39.00	48,016
2022-11-23	39.00	39.00	39.00	39.00	18,769
2022-11-22	40.00	40.00	39.00	39.00	455,011
2022-11-21	40.00	40.00	40.00	40.00	20,000
2022-11-18	40.00	40.00	40.00	40.00	5,638
2022-11-17	40.00	40.00	40.00	40.00	0
2022-11-16	40.00	40.00	40.00	40.00	28,316
2022-11-15	40.00	40.00	40.00	40.00	158,585
2022-11-14	40.00	40.00	40.00	40.00	44,000
2022-11-11	40.00	40.00	40.00	40.00	10,737
2022-11-10	40.00	40.00	40.00	40.00	11,212
2022-11-09	40.00	40.00	40.00	40.00	11,243
2022-11-08	40.00	40.00	40.00	40.00	0
2022-11-07	40.00	40.00	40.00	40.00	130,349
2022-11-04	40.00	40.00	40.00	40.00	0
2022-11-03	40.00	40.00	40.00	40.00	850
2022-11-02	40.00	40.00	40.00	40.00	0
2022-11-01	40.00	40.00	40.00	40.00	0
2022-10-31	40.00	40.00	40.00	40.00	6,250
2022-10-28	40.00	40.00	40.00	40.00	0
2022-10-27	41.00	41.00	40.00	40.00	5,957
2022-10-26	41.00	41.00	41.00	41.00	10,000
2022-10-25	41.00	41.00	41.00	41.00	834
2022-10-24	41.00	41.00	41.00	41.00	215
2022-10-21	41.00	41.00	41.00	41.00	78
2022-10-20	41.00	41.00	41.00	41.00	0
2022-10-19	41.00	41.00	41.00	41.00	5,229
2022-10-18	41.00	41.00	41.00	41.00	0
2022-10-17	41.50	41.50	41.00	41.00	16,923
2022-10-14	41.50	41.50	41.50	41.50	6
2022-10-13	41.50	41.50	41.50	41.50	0
2022-10-12	41.50	41.50	41.50	41.50	0
2022-10-11	41.50	41.50	41.50	41.50	3,849
2022-10-10	41.50	41.50	41.50	41.50	0
2022-10-07	41.50	41.50	41.50	41.50	0
2022-10-06	41.50	41.50	41.50	41.50	10,003
2022-10-05	42.50	42.50	41.50	41.50	21,752
2022-10-04	42.50	42.50	42.50	42.50	211,044
2022-10-03	43.00	43.00	42.50	42.50	1,807
2022-09-30	43.00	43.00	43.00	43.00	0
2022-09-29	43.50	43.50	43.00	43.00	8,980
2022-09-28	44.00	44.00	43.50	43.50	7,500
2022-09-27	44.00	44.00	44.00	44.00	10,002
2022-09-26	44.00	44.00	44.00	44.00	0
2022-09-23	44.00	44.00	43.00	44.00	0
2022-09-22	44.00	44.00	44.00	44.00	40,003
2022-09-21	44.00	44.00	44.00	44.00	2,377
2022-09-20	44.00	44.00	44.00	44.00	4,353
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	44.00	44.00	44.00	44.00	3,256
2022-09-15	44.00	44.00	44.00	44.00	46,116
2022-09-14	45.00	45.00	44.00	44.00	428,039
2022-09-13	45.00	45.00	45.00	45.00	0
2022-09-12	46.00	46.00	45.00	45.00	3,762
2022-09-09	46.00	46.00	44.00	46.00	0
2022-09-08	46.00	46.00	46.00	46.00	0
2022-09-07	46.00	46.00	46.00	46.00	0
2022-09-06	46.00	46.00	46.00	46.00	2,298
2022-09-05	46.00	46.00	46.00	46.00	8,051
2022-09-02	46.00	46.00	46.00	46.00	0
2022-09-01	46.00	46.00	46.00	46.00	393,250
2022-08-31	46.00	46.00	46.00	46.00	28,004
2022-08-30	46.00	46.00	46.00	46.00	36,521
2022-08-29	46.00	46.00	46.00	46.00	0
2022-08-26	46.00	46.00	46.00	46.00	25,000
2022-08-25	46.00	46.00	46.00	46.00	0
2022-08-24	46.00	46.00	46.00	46.00	43,385
2022-08-23	46.00	46.00	46.00	46.00	3,750
2022-08-22	46.00	46.00	46.00	46.00	0
2022-08-19	46.00	46.00	46.00	46.00	24,077
2022-08-18	46.00	46.00	46.00	46.00	20,000
2022-08-17	46.00	46.00	46.00	46.00	1,819
2022-08-16	46.00	46.00	46.00	46.00	4,086
2022-08-15	46.50	46.50	46.00	46.00	50,000
2022-08-12	46.50	46.50	46.50	46.50	0
2022-08-11	46.50	46.50	46.50	46.50	0
2022-08-10	46.50	46.50	46.50	46.50	1,443
2022-08-09	46.50	46.50	46.50	46.50	0
2022-08-08	46.50	46.50	46.50	46.50	11,785
2022-08-05	46.50	46.50	46.50	46.50	158,749
2022-08-04	46.50	46.50	46.50	46.50	490,970
2022-08-03	46.50	46.50	46.50	46.50	4,366
2022-08-02	46.00	46.50	46.00	46.50	16,977
2022-08-01	46.50	46.50	45.00	46.00	56,198
2022-07-29	46.50	46.50	46.50	46.50	4
2022-07-28	46.50	46.50	46.50	46.50	15,066
2022-07-27	46.50	46.50	46.50	46.50	43,000
2022-07-26	46.50	46.50	46.50	46.50	0
2022-07-25	46.50	46.50	46.50	46.50	405,403
2022-07-22	46.50	46.50	46.50	46.50	127,265
2022-07-21	46.50	46.50	46.50	46.50	263,600
2022-07-20	45.50	46.50	45.50	46.50	12,365
2022-07-19	45.00	45.00	45.00	45.00	65,987
2022-07-18	45.00	45.00	45.00	45.00	6,727
2022-07-15	45.00	45.00	45.00	45.00	0
2022-07-14	45.00	45.00	45.00	45.00	0
2022-07-13	45.00	45.00	45.00	45.00	4,011
2022-07-12	45.00	45.00	45.00	45.00	0
2022-07-11	45.00	45.00	45.00	45.00	0
2022-07-08	45.00	45.00	45.00	45.00	2,760
2022-07-07	45.00	45.00	45.00	45.00	0
2022-07-06	45.00	45.00	45.00	45.00	5,817
2022-07-05	45.00	45.00	45.00	45.00	0
2022-07-04	45.00	45.00	45.00	45.00	0
2022-07-01	45.00	45.00	45.00	45.00	0
2022-06-30	45.00	45.00	45.00	45.00	16,782
2022-06-29	45.00	45.00	45.00	45.00	0
2022-06-28	45.00	45.00	45.00	45.00	0
2022-06-27	45.00	45.00	45.00	45.00	0
2022-06-24	45.00	45.00	45.00	45.00	0
2022-06-23	46.00	46.00	45.00	45.00	20,000
2022-06-22	47.00	47.00	46.50	46.50	20,000
2022-06-21	49.00	49.00	47.00	47.00	86,683
2022-06-20	49.00	49.00	49.00	49.00	0
2022-06-17	49.00	49.00	49.00	49.00	15,156
2022-06-16	49.00	49.00	49.00	49.00	4,000
2022-06-15	49.00	49.00	49.00	49.00	0
2022-06-14	49.00	49.00	49.00	49.00	0
2022-06-13	49.00	49.00	49.00	49.00	0
2022-06-10	49.00	49.00	49.00	49.00	1,493
2022-06-09	49.00	48.00	48.00	48.00	488
2022-06-08	49.00	49.00	49.00	49.00	0
2022-06-07	49.00	49.00	49.00	49.00	0
2022-06-06	49.00	49.00	49.00	49.00	17
2022-06-03	49.00	49.00	49.00	49.00	0
2022-06-02	49.00	49.00	49.00	49.00	0
2022-06-01	49.00	49.00	49.00	49.00	111,500
2022-05-31	49.00	49.00	49.00	49.00	571
2022-05-30	49.00	49.00	49.00	49.00	290,190
2022-05-27	49.00	49.00	49.00	49.00	318,069
2022-05-26	48.50	49.00	48.50	49.00	508,324
2022-05-25	48.50	48.50	48.50	48.50	44,671
2022-05-24	47.50	48.50	47.50	48.50	38,502
2022-05-23	47.00	47.50	47.00	47.50	0
2022-05-20	47.00	47.00	47.00	47.00	0
2022-05-19	47.00	47.00	47.00	47.00	5,744
2022-05-18	47.00	47.00	47.00	47.00	0
2022-05-17	47.00	47.00	47.00	47.00	108,000
2022-05-16	47.00	47.00	47.00	47.00	0
2022-05-13	47.00	47.00	47.00	47.00	53
2022-05-12	47.00	47.00	47.00	47.00	0
2022-05-11	47.00	47.00	47.00	47.00	0
2022-05-10	47.00	47.00	47.00	47.00	0
2022-05-09	47.00	47.00	47.00	47.00	0
2022-05-06	47.00	47.00	47.00	47.00	34,159
2022-05-05	47.00	47.00	47.00	47.00	25,468
2022-05-04	47.00	47.00	47.00	47.00	279,463
2022-05-03	47.00	47.00	47.00	47.00	26,500
2022-05-02	47.00	47.00	47.00	47.00	0
2022-04-29	47.00	47.00	47.00	47.00	192,225
2022-04-28	47.00	47.00	47.00	47.00	10,237
2022-04-27	47.00	47.00	47.00	47.00	138,000
2022-04-26	47.00	47.00	47.00	47.00	37
2022-04-25	47.00	47.00	47.00	47.00	0
2022-04-22	47.00	47.00	47.00	47.00	77
2022-04-21	47.00	47.00	47.00	47.00	11,959
2022-04-20	48.00	48.00	47.00	47.00	99,349
2022-04-19	48.00	48.00	48.00	48.00	4,529
2022-04-18	48.00	48.00	48.00	48.00	0
2022-04-15	48.00	48.00	48.00	48.00	0
2022-04-14	48.00	48.00	48.00	48.00	400
2022-04-13	48.00	48.00	48.00	48.00	0
2022-04-12	48.00	48.00	48.00	48.00	0
2022-04-11	48.00	48.00	48.00	48.00	169,130
2022-04-08	48.00	48.00	48.00	48.00	0
2022-04-07	48.00	48.00	48.00	48.00	150,011
2022-04-06	48.00	48.00	48.00	48.00	4,079
2022-04-05	48.00	48.00	48.00	48.00	244,000
2022-04-04	48.00	48.00	48.00	48.00	264,578
2022-04-01	48.00	48.00	48.00	48.00	27,200
2022-03-31	48.00	48.00	48.00	48.00	25,000
2022-03-30	48.00	48.00	48.00	48.00	5,750
2022-03-29	48.00	48.00	48.00	48.00	77,963
2022-03-28	48.00	48.00	48.00	48.00	886
2022-03-25	48.00	48.00	48.00	48.00	0
2022-03-24	48.00	48.00	48.00	48.00	0
2022-03-23	48.00	48.00	48.00	48.00	0
2022-03-22	48.00	48.00	48.00	48.00	9,993
2022-03-21	48.00	48.00	48.00	48.00	238,191
2022-03-18	48.00	48.00	48.00	48.00	375,000
2022-03-17	48.00	48.00	48.00	48.00	1,933,292
2022-03-16	45.00	48.00	45.00	48.00	91,447
2022-03-15	44.00	44.00	44.00	44.00	0
2022-03-14	44.00	44.00	44.00	44.00	14,556
2022-03-11	44.00	44.00	44.00	44.00	0
2022-03-10	44.00	44.00	44.00	44.00	0
2022-03-09	44.00	44.00	44.00	44.00	2
2022-03-08	44.00	44.00	44.00	44.00	0
2022-03-07	44.00	44.00	44.00	44.00	7,438
2022-03-04	44.00	44.00	44.00	44.00	7
2022-03-03	44.00	44.00	44.00	44.00	1,000
2022-03-02	44.00	44.00	44.00	44.00	0
2022-03-01	44.00	44.00	44.00	44.00	0
2022-02-28	44.00	44.00	44.00	44.00	0
2022-02-25	42.50	44.00	42.50	44.00	44,441
2022-02-24	45.50	45.50	42.50	42.50	18,433
2022-02-23	45.50	45.50	45.50	45.50	0
2022-02-22	45.50	45.50	45.50	45.50	1,388
2022-02-21	45.50	45.50	45.50	45.50	123,251
2022-02-18	45.50	45.50	45.50	45.50	115,550
2022-02-17	45.50	45.50	45.50	45.50	23,144
2022-02-16	47.50	47.50	45.50	45.50	19,552
2022-02-15	47.50	47.50	47.50	47.50	0
2022-02-14	47.50	47.50	47.50	47.50	10,000
2022-02-11	48.00	48.00	47.50	47.50	0
2022-02-10	48.00	48.00	48.00	48.00	3,250
2022-02-09	48.00	48.00	48.00	48.00	4,845
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	48.00	48.00	48.00	48.00	6,050
2022-02-04	48.00	48.00	48.00	48.00	0
2022-02-03	48.00	48.00	48.00	48.00	0
2022-02-02	48.00	48.00	48.00	48.00	0
2022-02-01	48.50	48.50	48.00	48.00	17,052
2022-01-31	50.00	50.00	48.50	48.50	52,001
2022-01-28	50.00	50.00	50.00	50.00	12,600
2022-01-27	50.00	50.00	50.00	50.00	0
2022-01-26	50.00	49.00	49.00	49.00	251,000
2022-01-25	54.50	54.50	50.00	50.00	18,831
2022-01-24	56.00	56.00	54.50	54.50	60,000
2022-01-21	56.50	56.50	56.00	56.00	18,110
2022-01-20	57.50	60.00	56.50	56.50	10,535
2022-01-19	57.50	57.50	57.50	57.50	221,890
2022-01-18	56.00	56.00	56.00	56.00	0
2022-01-17	56.00	56.00	56.00	56.00	8,900
2022-01-14	56.00	56.00	56.00	56.00	0
2022-01-13	56.00	56.00	56.00	56.00	0
2022-01-12	56.00	56.00	56.00	56.00	24
2022-01-11	56.00	56.00	56.00	56.00	2,442
2022-01-10	56.00	56.00	56.00	56.00	15,000
2022-01-07	56.00	56.00	56.00	56.00	0
2022-01-06	56.00	56.00	56.00	56.00	9,679
2022-01-05	56.00	56.00	56.00	56.00	0
2022-01-04	56.00	56.00	56.00	56.00	115,001
2022-01-03	56.00	56.00	56.00	56.00	0
2021-12-31	56.00	56.00	56.00	56.00	736
2021-12-30	56.00	56.00	56.00	56.00	30
2021-12-29	56.00	56.00	56.00	56.00	35,075
2021-12-28	56.00	56.00	56.00	56.00	0
2021-12-27	56.00	56.00	56.00	56.00	0
2021-12-24	56.00	56.00	56.00	56.00	0
2021-12-23	56.00	56.00	56.00	56.00	3,611
2021-12-22	56.00	56.00	56.00	56.00	2,894
2021-12-21	56.00	56.00	56.00	56.00	0
2021-12-20	56.00	56.00	56.00	56.00	2,086
2021-12-17	56.00	56.00	56.00	56.00	0
2021-12-16	57.00	57.00	57.00	56.00	850
2021-12-15	56.00	56.00	56.00	56.00	27,486
2021-12-14	56.00	56.00	56.00	56.00	0
2021-12-13	56.00	56.00	56.00	56.00	0
2021-12-10	56.00	56.00	56.00	56.00	0
2021-12-09	56.00	56.00	56.00	56.00	0
2021-12-08	56.00	56.00	56.00	56.00	0
2021-12-07	56.00	56.00	56.00	56.00	50,070
2021-12-06	56.00	56.00	56.00	56.00	775,000
2021-12-03	54.50	56.00	54.50	56.00	11,662
2021-12-02	54.50	54.50	54.50	54.50	32,500
2021-12-01	54.50	56.00	56.00	54.50	10,113
2021-11-30	54.50	54.50	54.50	54.50	8,240
2021-11-29	56.00	56.00	54.50	54.50	127,076
2021-11-26	56.50	57.00	55.00	56.00	54,069
2021-11-25	57.00	57.00	57.00	57.00	51,879
2021-11-24	57.00	57.00	57.00	57.00	39,500
2021-11-23	57.00	57.00	57.00	57.00	2,269
2021-11-22	57.00	57.00	57.00	57.00	0
2021-11-19	56.00	57.00	56.00	57.00	11,248
2021-11-18	56.00	56.00	56.00	56.00	8,595
2021-11-17	56.00	56.00	56.00	56.00	5,688
2021-11-16	56.00	56.00	56.00	56.00	15,000
2021-11-15	56.00	56.00	56.00	56.00	0
2021-11-12	56.00	56.00	56.00	56.00	11,339
2021-11-11	56.00	56.00	56.00	56.00	33,873
2021-11-10	56.00	56.00	56.00	56.00	4,714
2021-11-09	56.00	56.00	56.00	56.00	103,039
2021-11-08	56.00	56.00	56.00	56.00	0
2021-11-05	56.00	56.00	56.00	56.00	16,250
2021-11-04	56.00	56.00	56.00	56.00	159,892
2021-11-03	56.00	56.00	56.00	56.00	6,013
2021-11-02	55.50	56.00	55.50	56.00	49,330
2021-11-01	55.00	55.50	55.00	55.50	1,527,400
2021-10-29	55.00	55.00	55.00	55.00	9,891
2021-10-28	55.00	55.00	55.00	55.00	52,003
2021-10-27	55.00	55.00	55.00	55.00	41,976,108
2021-10-26	55.00	56.50	56.50	56.50	6,111
2021-10-25	55.00	55.00	55.00	55.00	17,799
2021-10-22	55.00	55.00	55.00	55.00	119,640
2021-10-21	55.00	55.00	55.00	55.00	15,937
2021-10-20	55.00	55.00	55.00	55.00	349,456
2021-10-19	55.00	55.00	55.00	55.00	51,855
2021-10-18	54.50	55.00	54.50	55.00	31,990
2021-10-15	54.50	54.50	54.50	54.50	0
2021-10-14	54.50	54.50	54.50	54.50	130,405
2021-10-13	53.00	54.00	54.00	54.00	449,003
2021-10-12	50.50	50.50	50.50	50.50	6,220
2021-10-11	50.50	50.50	50.50	50.50	10,000
2021-10-08	50.50	50.50	50.50	50.50	200,490
2021-10-07	50.50	50.50	50.50	50.50	52,682
2021-10-06	50.50	50.50	50.50	50.50	0
2021-10-05	50.50	50.50	50.50	50.50	12
2021-10-04	50.50	50.50	50.50	50.50	11,100
2021-10-01	50.50	50.50	50.50	50.50	23,736
2021-09-30	50.50	50.50	50.50	50.50	0
2021-09-29	50.50	50.50	50.50	50.50	0
2021-09-28	50.50	50.50	49.00	50.50	26,159
2021-09-27	50.50	50.50	50.50	50.50	178,770
2021-09-24	50.50	50.50	50.50	50.50	1,090
2021-09-23	50.50	50.50	50.50	50.50	52,189
2021-09-22	50.50	50.50	50.50	50.50	66,476
2021-09-21	50.50	50.50	50.50	50.50	3,479
2021-09-20	50.50	50.50	50.50	50.50	7,003
2021-09-17	50.50	50.50	50.50	50.50	4,000
2021-09-16	50.50	50.50	50.50	50.50	0
2021-09-15	50.50	50.50	50.50	50.50	20,000
2021-09-14	50.50	50.50	50.50	50.50	22,287
2021-09-13	50.50	50.50	50.50	50.50	0
2021-09-10	50.50	50.50	50.50	50.50	118,568
2021-09-09	50.50	50.50	50.50	50.50	54,913
2021-09-08	50.50	50.50	50.50	50.50	0
2021-09-07	50.50	50.50	50.50	50.50	16,786
2021-09-06	50.50	50.50	50.50	50.50	1,551,826
2021-09-03	50.50	50.50	50.50	50.50	0
2021-09-02	50.50	50.50	50.50	50.50	1,081
2021-09-01	50.50	50.50	50.50	50.50	0
2021-08-31	50.50	50.50	50.50	50.50	0
2021-08-30	50.50	50.50	50.50	50.50	0
2021-08-27	50.50	50.50	50.50	50.50	144
2021-08-26	50.50	50.50	50.50	50.50	0
2021-08-25	50.50	50.50	50.50	50.50	44,000
2021-08-24	50.50	50.50	50.50	50.50	3,000
2021-08-23	50.50	50.50	50.50	50.50	5,733
2021-08-20	50.50	50.50	50.50	50.50	2,894
2021-08-19	50.50	50.50	50.50	50.50	13,489
2021-08-18	50.50	50.50	50.50	50.50	0
2021-08-17	50.50	50.50	50.50	50.50	10,000
2021-08-16	50.50	50.50	50.50	50.50	50,481
2021-08-13	51.50	50.00	50.00	50.00	1,845,901
2021-08-12	49.50	51.50	49.50	51.50	324,397
2021-08-11	48.00	49.50	47.00	49.50	15,205
2021-08-10	48.00	48.00	48.00	48.00	2,300,454
2021-08-09	48.00	48.00	47.00	48.00	1,352,380
2021-08-06	48.00	48.00	48.00	48.00	100,000
2021-08-05	48.00	48.00	48.00	48.00	72,237
2021-08-04	48.00	48.00	48.00	48.00	0
2021-08-03	48.00	48.00	48.00	48.00	15,000
2021-08-02	48.00	48.00	48.00	48.00	240,538
2021-07-30	48.00	48.00	48.00	48.00	1,000
2021-07-29	48.00	48.00	48.00	48.00	500
2021-07-28	48.00	48.00	48.00	48.00	61,468
2021-07-27	47.00	48.00	47.00	48.00	261,997
2021-07-26	47.00	47.00	47.00	47.00	27,950
2021-07-23	45.50	46.00	46.00	46.00	65,455
2021-07-22	45.50	45.50	45.50	45.50	17,500
2021-07-21	43.50	45.50	43.50	45.50	172,800
2021-07-20	40.50	40.50	40.50	40.50	0
2021-07-19	40.50	40.50	40.50	40.50	75,340
2021-07-16	40.50	40.50	40.50	40.50	7,500
2021-07-15	40.50	40.50	40.50	40.50	10,000
2021-07-14	40.50	40.50	40.50	40.50	10,000
2021-07-13	40.50	40.50	40.50	40.50	15,096
2021-07-12	40.50	40.50	40.50	40.50	0
2021-07-09	40.50	40.50	40.50	40.50	15,000
2021-07-08	41.00	41.00	40.00	40.50	0
2021-07-07	41.00	41.00	40.00	40.50	40,000
2021-07-06	41.00	41.00	40.00	41.00	42,875
2021-07-05	41.00	41.00	41.00	41.00	7,050
2021-07-02	41.00	41.00	41.00	41.00	0
2021-07-01	41.00	41.00	41.00	41.00	0
2021-06-30	41.00	41.00	41.00	41.00	0
2021-06-29	41.00	41.00	41.00	41.00	45,000
2021-06-28	41.00	41.00	41.00	41.00	13,954
2021-06-25	41.00	41.00	41.00	41.00	116,279
2021-06-24	41.00	41.00	41.00	41.00	0
2021-06-23	41.00	41.00	41.00	41.00	0
2021-06-22	41.00	41.00	41.00	41.00	0
2021-06-21	41.00	41.00	41.00	41.00	223,511
2021-06-18	41.00	41.00	41.00	41.00	0
2021-06-17	41.00	41.00	41.00	41.00	90
2021-06-16	41.00	41.00	41.00	41.00	0
2021-06-15	41.00	41.00	41.00	41.00	2,725
2021-06-14	41.00	41.00	41.00	41.00	91,512
2021-06-11	41.00	41.00	41.00	41.00	27,800
2021-06-10	41.00	41.00	41.00	41.00	983,410
2021-06-09	41.00	41.00	41.00	41.00	0
2021-06-08	41.00	41.00	41.00	41.00	0
2021-06-07	41.00	41.00	41.00	41.00	0
2021-06-04	41.00	41.00	41.00	41.00	70
2021-06-03	41.00	41.00	41.00	41.00	52,059
2021-06-02	41.00	41.00	41.00	41.00	25,000
2021-06-01	41.00	41.00	41.00	41.00	95,672
2021-05-28	41.00	41.00	41.00	41.00	204
2021-05-27	41.00	41.00	41.00	41.00	10,010
2021-05-26	41.00	40.00	40.00	41.00	22,800
2021-05-25	42.00	42.00	41.00	41.00	50,003
2021-05-24	42.00	42.00	42.00	42.00	0
2021-05-21	42.00	42.00	42.00	42.00	16,176
2021-05-20	42.00	42.00	42.00	42.00	91,873
2021-05-19	42.00	42.00	42.00	42.00	15,571
2021-05-18	42.00	42.00	42.00	42.00	359,500
2021-05-17	42.00	42.00	42.00	42.00	1,975
2021-05-14	42.00	42.00	42.00	42.00	25,000
2021-05-13	42.00	42.00	42.00	42.00	211,121
2021-05-12	43.00	43.00	43.00	43.00	9,000
2021-05-11	43.00	43.00	43.00	43.00	0
2021-05-10	43.00	43.00	43.00	43.00	21,779
2021-05-07	43.00	43.00	43.00	43.00	0
2021-05-06	43.00	43.00	43.00	43.00	1,241
2021-05-05	43.00	43.00	43.00	43.00	135,946
2021-05-04	42.70	43.00	42.70	43.00	190,000
2021-04-30	39.70	42.70	39.70	42.70	1,660,990
2021-04-29	39.70	39.70	39.70	39.70	97
2021-04-28	39.70	39.70	39.70	39.70	0
2021-04-27	39.70	39.70	39.70	39.70	0
2021-04-26	39.50	39.70	39.50	39.70	50,000
2021-04-23	40.00	40.00	40.00	40.00	11,800
2021-04-22	40.50	41.00	40.00	40.00	386,900
2021-04-21	39.50	40.00	40.00	40.50	35,068
2021-04-20	39.50	39.50	39.50	39.50	4,510
2021-04-19	39.50	39.50	39.50	39.50	14,256
2021-04-16	38.00	38.00	38.00	39.50	842
2021-04-15	39.50	39.50	39.50	39.50	0
2021-04-14	39.50	39.50	39.50	39.50	0
2021-04-13	40.50	40.50	39.50	39.50	56,000
2021-04-12	39.50	40.00	40.00	40.00	59,805
2021-04-09	40.00	40.00	40.00	39.50	910
2021-04-08	39.50	39.50	39.50	39.50	7,142
2021-04-07	39.50	39.50	39.50	39.50	25,000
2021-04-06	39.50	39.50	39.50	39.50	35,745
2021-04-01	39.50	39.50	39.50	39.50	4,670
2021-03-31	39.50	39.50	39.50	39.50	0
2021-03-30	40.00	40.00	38.00	39.50	7,731
2021-03-29	39.50	39.50	39.50	39.50	65,625
2021-03-26	39.50	39.50	39.50	39.50	5,224
2021-03-25	40.00	40.00	40.00	39.50	906
2021-03-24	39.50	39.50	39.50	39.50	3,418
2021-03-23	39.50	39.50	39.50	39.50	16,775
2021-03-22	40.00	40.00	40.00	39.50	152,654
2021-03-19	39.50	40.00	40.00	39.50	48,925
2021-03-18	39.00	39.50	39.00	39.50	55,048
2021-03-17	35.50	39.00	35.50	39.00	106,318
2021-03-16	34.00	34.50	34.00	34.50	42,338
2021-03-15	34.00	34.00	34.00	34.00	0
2021-03-12	34.00	34.00	34.00	34.00	50,419
2021-03-11	33.00	34.00	33.00	34.00	32,239
2021-03-10	33.00	33.00	33.00	33.00	28,469
2021-03-09	33.00	33.00	33.00	33.00	0
2021-03-08	33.00	33.00	33.00	33.00	3,000
2021-03-05	33.00	33.00	33.00	33.00	8,013
2021-03-04	33.00	33.80	33.80	33.00	242,643
2021-03-03	33.00	33.00	33.00	33.00	88,283
2021-03-02	33.00	33.00	33.00	33.00	4,763
2021-03-01	33.00	33.00	31.00	33.00	0
2021-02-26	33.00	33.00	31.00	33.00	0
2021-02-25	33.00	33.00	33.00	33.00	124,030
2021-02-24	33.00	33.00	33.00	33.00	1,258
2021-02-23	33.00	33.00	33.00	33.00	0
2021-02-22	33.00	33.00	33.00	33.00	0
2021-02-19	33.50	33.50	33.00	33.00	17,724
2021-02-18	33.50	33.50	33.50	33.50	50,000
2021-02-17	33.50	33.50	33.50	33.50	22,000
2021-02-16	33.50	35.00	35.00	35.00	5,474
2021-02-15	33.50	33.50	33.50	33.50	0
2021-02-12	33.50	33.50	33.50	33.50	25,000
2021-02-11	33.50	33.50	33.50	33.50	35,000
2021-02-10	33.50	33.50	33.50	33.50	20,542
2021-02-09	33.50	33.50	33.50	33.50	253
2021-02-08	33.50	33.50	33.50	33.50	20,700
2021-02-05	33.50	33.50	33.50	33.50	150
2021-02-04	33.50	33.50	33.50	33.50	58
2021-02-03	33.00	33.50	33.00	33.50	10,000
2021-02-02	33.00	33.00	33.00	33.00	11,345
2021-02-01	33.00	33.00	33.00	33.00	1,992
2021-01-29	33.00	33.00	33.00	33.00	0
2021-01-28	33.00	33.00	33.00	33.00	5,000
2021-01-27	33.00	33.00	33.00	33.00	6,884
2021-01-26	33.00	33.00	33.00	33.00	1,830,696
2021-01-25	32.50	32.50	32.50	32.50	0
2021-01-22	32.50	32.50	32.50	32.50	327,856
2021-01-21	28.50	33.00	28.50	33.00	185,503
2021-01-20	27.50	28.00	27.50	28.00	4,825,205
2021-01-19	27.50	27.50	27.50	27.50	5,198
2021-01-18	27.50	27.50	27.50	27.50	15,496
2021-01-15	27.50	27.50	27.50	27.50	50,000
2021-01-14	27.50	27.50	27.50	27.50	18,644
2021-01-13	28.50	28.50	27.50	27.50	13,445
2021-01-12	28.50	28.50	28.50	28.50	0
2021-01-11	30.00	30.00	28.50	28.50	29,083
2021-01-08	30.00	30.00	30.00	30.00	4,817
2021-01-07	30.00	30.00	30.00	30.00	0
2021-01-06	30.00	30.00	30.00	30.00	0
2021-01-05	30.00	30.00	30.00	30.00	2,490
2021-01-04	30.00	30.00	30.00	30.00	0
2020-12-31	30.00	30.00	30.00	30.00	0
2020-12-30	30.00	30.00	30.00	30.00	638
2020-12-29	30.50	30.50	30.00	30.00	20,000
2020-12-24	30.50	30.50	30.50	30.50	0
2020-12-23	30.50	30.50	30.50	30.50	1,536
2020-12-22	30.50	30.50	30.50	30.50	0
2020-12-21	30.50	30.50	30.50	30.50	4,791
2020-12-18	30.50	30.50	30.50	30.50	35,000
2020-12-17	30.50	30.50	30.50	30.50	0
2020-12-16	30.50	30.50	30.50	30.50	65,501
2020-12-15	30.50	30.50	30.50	30.50	3,125
2020-12-14	30.50	30.50	30.50	30.50	4,669
2020-12-11	30.50	30.50	30.50	30.50	16,608
2020-12-10	30.50	30.50	30.50	30.50	0
2020-12-09	30.50	30.50	30.50	30.50	7,500
2020-12-08	30.50	30.50	30.50	30.50	15,500
2020-12-07	30.50	30.50	30.50	30.50	146,562
2020-12-04	30.50	30.50	30.50	30.50	135,223
2020-12-03	28.50	30.50	28.50	30.50	202,140
2020-12-02	28.50	28.50	28.50	28.50	53,257
2020-12-01	28.50	28.50	28.50	28.50	0
2020-11-30	28.50	28.50	28.50	28.50	1,641
2020-11-27	28.50	28.50	28.50	28.50	21,500
2020-11-26	25.50	28.50	25.50	28.50	53,000
2020-11-25	24.00	25.50	24.00	25.50	10,000
2020-11-24	24.00	24.00	24.00	24.00	5
2020-11-23	23.50	24.00	23.50	24.00	0
2020-11-20	23.50	23.50	23.50	23.50	10,000
2020-11-19	23.00	23.50	23.00	23.50	6,081
2020-11-18	23.00	23.00	23.00	23.00	16,065
2020-11-17	23.00	23.00	23.00	23.00	0
2020-11-16	23.00	23.00	23.00	23.00	10,311
2020-11-13	23.00	23.00	21.00	23.00	100,386
2020-11-12	23.00	23.00	23.00	23.00	2,780
2020-11-11	23.00	23.00	23.00	23.00	16,273
2020-11-10	22.50	22.50	22.50	22.50	0
2020-11-09	22.50	22.50	22.50	22.50	4,159
2020-11-06	22.50	22.50	22.50	22.50	5,000
2020-11-05	22.50	22.50	22.50	22.50	80,000
2020-11-04	22.50	22.50	22.50	22.50	0
2020-11-03	22.50	22.50	22.50	22.50	0
2020-11-02	22.50	22.50	22.50	22.50	0
2020-10-30	22.50	22.50	22.50	22.50	0
2020-10-29	22.50	22.50	22.50	22.50	0
2020-10-28	22.50	22.50	22.50	22.50	7,142
2020-10-27	22.50	22.50	22.50	22.50	0
2020-10-26	22.50	22.50	22.50	22.50	0
2020-10-23	22.50	22.50	22.50	22.50	0
2020-10-22	22.50	22.50	22.50	22.50	0
2020-10-21	22.50	22.50	22.50	22.50	0
2020-10-20	22.50	22.50	22.50	22.50	0
2020-10-16	22.50	22.50	22.50	22.50	0
2020-10-15	22.50	22.50	22.50	22.50	459,140
2020-10-14	22.50	22.50	22.50	22.50	330,000
2020-10-13	22.50	22.50	22.50	22.50	0
2020-10-12	22.50	22.50	22.50	22.50	0
2020-10-09	22.50	22.50	22.50	22.50	0
2020-10-08	22.50	22.50	22.50	22.50	0
2020-10-07	22.50	22.50	22.50	22.50	0
2020-10-06	22.50	22.50	22.50	22.50	13,574
2020-10-05	22.50	22.50	22.50	22.50	0
2020-10-02	22.50	22.50	22.50	22.50	0
2020-10-01	22.50	22.50	22.50	22.50	3,096
2020-09-30	22.50	22.50	22.50	22.50	0
2020-09-29	22.50	22.50	22.50	22.50	0
2020-09-28	22.50	22.50	22.50	22.50	20,242
2020-09-25	22.50	22.50	22.50	22.50	0
2020-09-24	22.50	22.50	22.50	22.50	0
2020-09-23	22.50	22.50	22.50	22.50	517,907
2020-09-22	22.50	22.50	22.50	22.50	0
2020-09-21	22.50	22.50	22.50	22.50	6,583
2020-09-18	22.50	22.50	22.50	22.50	0
2020-09-17	22.50	22.50	22.50	22.50	0
2020-09-16	22.50	22.50	22.50	22.50	200
2020-09-15	22.50	22.50	22.50	22.50	15,182
2020-09-14	21.50	22.50	21.50	22.50	0
2020-09-11	21.50	21.50	21.50	21.50	75,000
2020-09-10	21.50	21.50	21.50	21.50	25,303
2020-09-09	21.50	21.50	21.50	21.50	0
2020-09-08	21.50	21.50	21.50	21.50	0
2020-09-07	21.50	21.50	21.50	21.50	48,000
2020-09-04	21.50	21.50	21.50	21.50	0
2020-09-03	21.50	21.50	21.50	21.50	255,910
2020-09-02	21.00	21.50	21.00	21.50	0
2020-09-01	21.00	21.00	21.00	21.00	3,406
2020-08-28	21.00	21.00	21.00	21.00	11,597,607
2020-08-27	21.00	21.00	21.00	21.00	0
2020-08-26	21.00	21.00	21.00	21.00	0
2020-08-25	21.00	21.00	21.00	21.00	62
2020-08-24	21.00	21.00	21.00	21.00	10,000
2020-08-21	21.00	21.00	21.00	21.00	2,100,000
2020-08-20	21.00	21.00	21.00	21.00	0
2020-08-19	21.00	21.00	21.00	21.00	6,970
2020-08-18	21.00	21.00	21.00	21.00	62,455
2020-08-17	21.00	21.00	21.00	21.00	6,600
2020-08-14	21.00	21.00	21.00	21.00	0
2020-08-13	20.60	22.00	20.00	21.00	360,654
2020-08-12	20.00	20.00	19.60	20.00	759,018
2020-08-11	20.50	19.00	19.00	20.50	15,155
2020-08-10	20.50	20.50	20.50	20.50	2,104
2020-08-07	21.00	21.00	20.50	20.50	4,616
2020-08-06	21.00	21.00	21.00	21.00	0
2020-08-05	21.00	21.00	21.00	21.00	0
2020-08-04	21.00	21.00	21.00	21.00	0
2020-07-31	22.50	22.50	19.50	20.50	85,234
2020-07-30	23.00	23.00	22.00	23.00	0
2020-07-29	23.50	23.50	23.00	23.00	338,000
2020-07-28	24.00	24.00	23.50	23.50	4,000
2020-07-27	24.00	24.00	24.00	24.00	0
2020-07-24	24.00	24.00	24.00	24.00	150,000
2020-07-23	24.00	24.00	24.00	24.00	0
2020-07-22	24.00	24.00	24.00	24.00	29,145
2020-07-21	24.00	24.00	24.00	24.00	52,981
2020-07-20	24.00	24.00	22.00	24.00	3,464
2020-07-17	24.00	24.00	24.00	24.00	0
2020-07-16	24.00	24.00	24.00	24.00	4,415
2020-07-15	24.00	24.00	24.00	24.00	0
2020-07-14	24.00	24.00	24.00	24.00	0
2020-07-13	24.00	24.00	24.00	24.00	370
2020-07-10	24.00	24.00	24.00	24.00	4,323
2020-07-09	24.00	24.00	24.00	24.00	0
2020-07-08	24.00	24.00	24.00	24.00	0
2020-07-07	24.00	24.00	24.00	24.00	0
2020-07-06	24.00	24.00	24.00	24.00	0
2020-07-03	24.00	24.00	24.00	24.00	1,000
2020-07-02	24.00	24.00	24.00	24.00	8,704
2020-07-01	24.00	24.00	24.00	24.00	0
2020-06-30	25.00	25.00	23.50	25.00	7,500
2020-06-29	25.00	25.00	25.00	25.00	15,230
2020-06-26	25.00	25.00	25.00	25.00	1,220,169
2020-06-25	25.00	25.00	25.00	25.00	0
2020-06-24	25.00	25.00	25.00	25.00	6,000
2020-06-23	25.00	25.00	25.00	25.00	0
2020-06-22	25.00	25.00	25.00	25.00	0
2020-06-19	25.00	25.00	25.00	25.00	23,294
2020-06-18	25.00	25.00	25.00	25.00	0
2020-06-17	25.00	25.00	25.00	25.00	0
2020-06-16	25.00	25.00	25.00	25.00	0
2020-06-15	25.00	25.00	25.00	25.00	140,000
2020-06-12	25.00	25.00	25.00	25.00	0
2020-06-11	25.00	25.00	25.00	25.00	7,650
2020-06-10	25.00	25.00	25.00	25.00	2,470
2020-06-09	25.00	25.00	25.00	25.00	0
2020-06-08	24.00	25.00	24.00	25.00	43,461
2020-06-05	24.00	24.00	24.00	24.00	9,000
2020-06-04	25.00	25.00	25.00	25.00	141,944
2020-06-03	25.00	25.00	25.00	25.00	0
2020-06-02	25.00	25.00	25.00	25.00	0
2020-06-01	25.00	25.00	25.00	25.00	30,693
2020-05-29	24.00	24.00	23.50	24.00	29,940
2020-05-28	24.00	24.00	24.00	24.00	0
2020-05-27	26.00	26.00	24.00	26.00	3,742,619
2020-05-26	26.00	26.00	26.00	26.00	0
2020-05-22	26.00	26.00	26.00	26.00	0
2020-05-21	26.00	26.00	26.00	26.00	0
2020-05-20	26.00	26.00	26.00	26.00	0
2020-05-19	26.00	26.00	26.00	26.00	3,121
2020-05-18	26.00	26.00	26.00	26.00	1,067
2020-05-15	26.00	26.00	26.00	26.00	0
2020-05-14	26.00	26.00	26.00	26.00	105,000
2020-05-13	26.00	26.00	26.00	26.00	25,000
2020-05-12	26.00	26.00	26.00	26.00	0
2020-05-11	26.00	26.00	26.00	26.00	362,000
2020-05-07	26.00	26.00	26.00	26.00	210,000
2020-05-06	26.00	26.00	26.00	26.00	3,662
2020-05-05	26.00	26.00	26.00	26.00	0
2020-05-04	26.00	25.00	25.00	26.00	23,758
2020-05-01	26.00	26.00	26.00	26.00	25,801
2020-04-30	26.00	26.00	26.00	25.50	4
2020-04-29	25.50	25.50	25.50	25.50	75,000
2020-04-28	25.50	25.50	25.50	25.50	0
2020-04-27	25.50	25.50	25.50	25.50	2,513
2020-04-24	25.50	25.50	25.50	25.50	14,000
2020-04-23	25.50	25.50	25.50	25.50	0
2020-04-22	25.50	25.50	25.50	25.50	2,064
2020-04-21	24.50	25.50	23.50	25.50	64,968
2020-04-20	24.50	24.50	24.50	24.50	0
2020-04-17	24.50	24.50	24.50	24.50	1,635
2020-04-16	24.50	24.50	24.50	24.50	7,780
2020-04-15	24.50	24.50	24.50	24.50	1,925
2020-04-14	24.50	24.50	24.50	24.50	2,591
2020-04-09	24.50	24.50	24.50	24.50	17,397
2020-04-08	24.50	24.50	24.50	24.50	50,000
2020-04-07	24.50	24.50	24.50	24.50	2,000
2020-04-06	24.50	24.50	24.50	24.50	19,068
2020-04-03	24.50	24.50	24.50	24.50	0
2020-04-03	24.50	24.50	24.50	24.50	0
2020-04-02	24.50	24.50	24.50	24.50	34,174
2020-04-02	24.50	24.50	24.50	24.50	26,534
2020-04-01	24.50	24.50	24.50	24.50	5,000
2020-04-01	24.50	24.50	24.50	24.50	5,000
2020-03-31	24.50	24.50	24.50	24.50	1,000
2020-03-30	24.50	24.50	24.50	24.50	0
2020-03-27	25.00	25.00	24.50	25.00	5,754,108
2020-03-26	25.00	25.00	25.00	25.00	0
2020-03-25	25.00	25.00	25.00	25.00	0
2020-03-24	24.50	23.40	23.40	24.50	15,491
2020-03-23	24.00	24.50	22.00	23.50	38,270
2020-03-20	21.00	23.50	21.00	21.00	35,079
2020-03-19	20.00	20.00	20.00	20.00	12,810
2020-03-18	29.50	29.50	20.00	31.00	73,350
2020-03-17	33.00	33.00	33.00	33.00	0
2020-03-16	36.50	36.50	33.00	36.50	19,010
2020-03-13	36.50	36.50	36.50	36.50	15,000
2020-03-12	36.50	36.50	35.00	36.50	0
2020-03-11	36.50	36.50	36.50	36.50	0
2020-03-10	36.50	36.50	36.50	36.50	0
2020-03-09	36.50	36.50	35.00	37.00	80,468
2020-03-06	38.50	38.50	37.00	37.00	11,000
2020-03-05	40.00	40.00	39.00	40.00	3,848
2020-03-04	40.00	40.00	40.00	40.00	145
2020-03-03	40.00	40.00	40.00	40.00	0
2020-03-02	40.00	40.00	40.00	40.00	0
2020-02-28	40.50	40.50	40.00	40.50	12,366
2020-02-27	40.50	40.50	40.50	40.50	0
2020-02-26	41.50	41.50	41.50	41.50	17,453
2020-02-25	41.50	41.50	41.50	41.50	10,274
2020-02-24	41.50	41.50	41.50	41.50	0
2020-02-21	41.50	41.50	41.50	41.50	0
2020-02-20	41.00	41.50	41.00	41.50	71,800
2020-02-19	40.00	40.00	40.00	40.00	4,062
2020-02-18	39.00	40.00	39.00	40.00	40,152
2020-02-17	39.00	39.00	39.00	39.00	4,357
2020-02-14	39.00	39.00	39.00	39.00	1,000
2020-02-13	39.00	39.00	39.00	39.00	1,995
2020-02-12	39.00	39.00	39.00	39.00	0
2020-02-11	37.50	39.00	36.00	39.00	3,448,026
2020-02-10	37.00	37.50	37.00	37.50	8,500
2020-02-07	37.00	37.00	37.00	37.00	509
2020-02-06	37.00	37.00	37.00	37.00	19,321
2020-02-05	37.00	37.00	37.00	37.00	4,354
2020-02-04	37.00	37.00	37.00	37.00	5,767
2020-02-03	37.00	37.00	37.00	37.00	0
2020-01-31	37.00	37.00	37.00	37.00	480,285
2020-01-30	37.00	37.00	36.00	37.00	801
2020-01-29	37.00	37.00	37.00	37.00	4,871
2020-01-28	37.00	37.00	37.00	37.00	14,208
2020-01-27	37.00	37.50	37.00	37.00	51,826
2020-01-24	36.50	37.00	36.50	37.00	49,250
2020-01-23	36.00	36.50	36.00	36.50	0
2020-01-22	36.00	36.00	36.00	36.00	1,220,736
2020-01-21	36.00	36.00	36.00	36.00	137,731
2020-01-20	36.00	36.00	36.00	36.00	27,622
2020-01-17	36.00	36.00	36.00	36.00	6,500
2020-01-16	36.00	37.00	37.00	36.00	201,600
2020-01-15	36.50	36.50	36.00	36.00	89,827
2020-01-14	35.50	35.50	35.50	35.50	9,246
2020-01-13	35.50	35.50	35.50	35.50	0
2020-01-10	35.50	35.50	35.50	35.50	278
2020-01-09	35.50	35.50	35.50	35.50	200,000
2020-01-08	35.50	35.50	35.50	35.50	4,137
2020-01-07	35.50	35.50	35.50	35.50	21,710
2020-01-06	36.00	36.00	35.50	35.50	170,178
2020-01-03	36.00	36.00	36.00	36.00	0
2020-01-02	36.60	36.60	36.00	36.00	30,707
2019-12-31	36.50	36.50	36.50	36.50	1,699
2019-12-30	36.50	36.50	36.50	36.50	60,172
2019-12-27	36.50	36.50	36.50	36.50	9,300
2019-12-24	36.50	36.50	36.50	36.50	0
2019-12-23	36.50	36.50	36.50	36.50	12,000
2019-12-20	36.50	36.50	36.50	36.50	33,498
2019-12-19	36.50	36.50	36.50	36.50	95,511
2019-12-18	36.50	36.50	36.50	36.50	58,410
2019-12-17	36.50	36.50	36.50	36.50	20,000
2019-12-16	36.50	36.50	36.50	36.50	8,049,524
2019-12-13	36.50	36.50	36.50	36.50	70,000
2019-12-12	36.50	36.50	35.00	36.50	11,011,000
2019-12-11	35.00	37.00	35.00	36.50	45,150
2019-12-10	35.00	35.00	35.00	35.00	93
2019-12-09	35.00	35.00	35.00	35.00	1,701,749
2019-12-06	35.00	35.00	35.00	35.00	3,000
2019-12-05	35.00	35.00	35.00	35.00	0
2019-12-04	35.00	35.00	35.00	35.00	0
2019-12-03	35.00	35.00	35.00	35.00	0
2019-12-02	35.00	35.00	35.00	35.00	521
2019-11-29	35.00	35.00	35.00	35.00	16,000
2019-11-28	35.00	36.00	34.00	35.00	11,803
2019-11-27	35.00	35.00	35.00	35.00	1,510
2019-11-26	34.50	35.00	34.50	35.00	14,281
2019-11-25	35.00	35.00	34.50	34.50	7,870
2019-11-22	35.00	35.00	35.00	35.00	3,585
2019-11-21	35.00	35.00	35.00	35.00	50,000
2019-11-20	35.00	35.00	35.00	35.00	0
2019-11-19	34.50	35.00	34.50	35.00	20,801
2019-11-18	34.50	34.50	34.50	34.50	0
2019-11-15	34.50	34.50	34.50	34.50	0
2019-11-14	34.50	34.50	34.50	34.50	0
2019-11-13	34.50	34.50	34.50	34.50	500
2019-11-12	34.00	34.50	34.00	34.50	5,022
2019-11-11	33.50	34.00	33.50	34.00	8,000
2019-11-08	33.50	33.50	33.50	33.50	0
2019-11-07	32.50	33.50	32.50	33.50	20,000
2019-11-06	32.50	32.50	32.50	32.50	0
2019-11-05	33.50	33.50	30.00	32.50	3,795
2019-11-04	33.00	33.50	33.00	33.50	0
2019-11-01	32.50	32.50	32.50	32.50	9,035
2019-10-31	31.00	32.50	31.00	32.50	11,500
2019-10-30	31.00	31.00	31.00	31.00	1,100
2019-10-29	33.00	33.00	31.00	33.00	53,508
2019-10-28	33.00	33.00	33.00	33.00	1,293
2019-10-25	32.50	33.00	32.50	33.00	0
2019-10-24	32.50	32.50	32.50	32.50	13,791
2019-10-23	32.50	32.50	32.50	32.50	185,230
2019-10-22	32.50	32.50	32.50	32.50	13,800
2019-10-21	32.50	32.50	32.00	32.50	4,148
2019-10-18	35.50	36.00	31.00	32.50	2,148,388
2019-10-17	37.00	37.00	35.50	35.50	19,844
2019-10-16	37.00	37.00	37.00	37.00	56,534
2019-10-15	37.50	37.50	37.00	37.00	13,495
2019-10-14	37.50	37.50	37.50	37.50	3,263,211
2019-10-11	38.00	38.00	37.50	37.50	27,200
2019-10-10	39.50	39.50	37.50	41.00	64,495
2019-10-09	41.00	41.00	41.00	41.00	47,442
2019-10-08	41.00	42.00	42.00	41.00	5,281
2019-10-07	42.50	42.50	41.00	41.00	76,212
2019-10-04	41.50	42.50	41.50	42.50	75,630
2019-10-03	42.00	42.00	41.00	41.50	4,135
2019-10-02	42.50	42.50	42.00	42.00	26,541
2019-10-01	43.00	43.00	43.00	42.50	864
2019-09-30	42.00	42.50	42.00	42.50	11,587
2019-09-27	42.00	43.50	41.50	42.00	90,485
2019-09-26	38.50	42.00	38.50	42.00	170,350
2019-09-25	37.00	38.50	36.00	38.50	14,389
2019-09-24	36.50	36.50	36.50	36.50	2,279
2019-09-23	36.50	36.50	36.50	36.50	0
2019-09-20	35.00	36.50	35.00	36.50	40,901
2019-09-19	35.50	35.50	35.00	35.00	0
2019-09-18	35.50	35.50	35.50	35.50	5,508
2019-09-17	35.50	35.50	35.50	35.50	2,500
2019-09-16	36.00	36.00	35.50	35.50	2,046
2019-09-13	36.00	36.00	36.00	36.00	0
2019-09-12	38.00	38.00	36.00	36.00	75,000
2019-09-11	38.00	38.00	38.00	38.00	0
2019-09-10	38.00	38.00	38.00	38.00	0
2019-09-09	38.50	38.50	38.00	38.00	19,094
2019-09-06	39.50	39.50	38.50	38.50	42
2019-09-05	39.50	39.50	39.50	39.50	50,001
2019-09-04	39.50	39.50	39.50	39.50	0
2019-09-03	39.50	39.50	39.50	39.50	0
2019-09-02	39.50	39.50	39.50	39.50	0
2019-08-30	39.50	39.50	39.50	39.50	5,689
2019-08-29	39.50	39.50	39.50	39.50	0
2019-08-28	39.50	39.50	37.00	39.50	0
2019-08-27	39.50	39.50	39.50	39.50	0
2019-08-23	39.50	39.50	39.50	39.50	0
2019-08-22	39.50	39.50	39.50	39.50	0
2019-08-21	38.00	39.50	38.00	39.50	50,249
2019-08-20	37.90	38.30	35.20	38.00	10,000
2019-08-19	39.60	39.60	35.20	37.90	5,906
2019-08-16	42.00	42.00	35.20	37.10	35,484
2019-08-15	40.00	40.00	40.00	39.10	37,492
2019-08-14	42.80	42.80	42.80	41.50	16
2019-08-13	40.00	40.00	40.00	41.50	1
2019-08-12	41.50	41.50	41.50	41.50	0
2019-08-09	42.80	42.80	42.80	41.50	1
2019-08-08	40.00	40.00	40.00	41.50	14
2019-08-07	43.00	43.00	43.00	42.00	7,500
2019-08-06	45.50	45.50	45.50	45.50	0
2019-08-05	45.50	45.50	45.50	45.50	0
2019-08-02	43.00	47.80	43.00	45.50	4
2019-08-01	45.50	45.50	45.50	45.50	0
2019-07-31	47.80	47.80	47.80	45.50	1
2019-07-30	44.20	44.20	44.20	46.00	1
2019-07-29	46.00	46.00	46.00	46.00	0
2019-07-26	46.00	46.00	46.00	46.00	0
2019-07-25	48.80	48.80	48.80	46.00	5
2019-07-24	45.20	45.20	45.20	47.00	1
2019-07-23	47.00	47.00	47.00	47.00	0
2019-07-22	47.00	47.00	47.00	47.00	0
2019-07-19	46.00	47.00	46.00	47.00	295,535
2019-07-18	46.00	46.00	46.00	46.00	0
2019-07-17	46.00	46.00	46.00	46.00	0
2019-07-16	47.00	47.00	46.00	46.00	4,000
2019-07-15	47.00	47.00	47.00	47.00	0
2019-07-12	46.00	47.00	46.00	47.00	0
2019-07-11	48.00	48.00	46.00	46.00	0
2019-07-10	47.00	47.00	47.00	48.00	1
2019-07-09	48.80	48.80	48.80	48.00	2,000
2019-07-08	47.00	47.00	47.00	48.00	7,035
2019-07-05	47.00	47.00	47.00	47.40	29,192
2019-07-04	47.80	47.80	47.80	47.40	2,000
2019-07-03	47.80	47.80	47.80	47.40	2
2019-07-02	46.40	47.40	46.40	47.40	0
2019-07-01	46.40	46.40	46.40	46.40	3,000
2019-06-28	46.40	46.40	46.40	46.40	0
2019-06-27	45.80	45.80	45.80	46.40	19,207
2019-06-26	42.00	42.00	42.00	44.00	1,931
2019-06-25	42.20	46.00	42.20	44.50	41
2019-06-24	46.00	46.00	46.00	44.10	18,168
2019-06-21	47.80	47.80	47.80	46.00	13,220
2019-06-20	46.00	46.00	46.00	46.00	17,500
2019-06-19	46.00	49.80	46.00	48.00	8,896
2019-06-18	49.80	50.00	49.80	48.00	22
2019-06-17	49.80	49.80	49.80	47.90	657
2019-06-14	46.00	46.00	46.00	48.00	550
2019-06-13	49.80	49.80	49.80	48.00	15,154
2019-06-12	48.50	48.50	48.00	48.00	3,615
2019-06-11	49.80	49.80	49.80	48.50	2,900
2019-06-10	48.00	48.50	48.00	48.50	0
2019-06-07	50.00	50.50	49.80	48.00	77,624
2019-06-06	49.00	49.00	48.50	48.50	2,000
2019-06-05	52.00	52.00	51.50	49.00	118,515
2019-06-04	55.75	55.75	55.75	55.75	0
2019-06-03	59.00	59.00	59.00	55.75	22
2019-05-31	55.75	55.75	55.75	55.75	0
2019-05-30	59.00	59.00	59.00	55.75	1,692
2019-05-29	56.25	56.25	55.75	55.75	0
2019-05-28	52.00	52.00	52.00	56.25	6,453
2019-05-24	54.00	54.00	54.00	55.75	22,828
2019-05-23	52.00	53.00	52.00	55.25	22,522
2019-05-22	55.00	55.00	55.00	55.75	22
2019-05-21	55.00	55.00	55.00	55.00	10,000
2019-05-20	54.00	54.00	54.00	55.00	30,706
2019-05-17	55.00	55.00	55.00	55.00	0
2019-05-16	53.00	53.00	53.00	55.00	15,433
2019-05-15	55.00	55.00	55.00	56.50	7,661
2019-05-14	55.50	55.50	55.50	55.50	1,000
2019-05-13	52.00	52.00	52.00	55.50	2,624
2019-05-10	57.50	57.50	52.00	53.25	122,532
2019-05-09	53.00	55.50	52.50	53.75	159,879
2019-05-08	53.75	54.25	53.75	54.25	185
2019-05-07	51.75	53.75	51.75	53.75	4,000
2019-05-03	52.50	52.50	51.75	51.75	600
2019-05-02	51.50	52.50	51.50	52.50	0
2019-05-01	51.85	51.85	51.50	51.50	100
2019-04-30	49.25	51.85	49.25	51.85	0
2019-04-29	54.50	54.50	54.50	49.25	11

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

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

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