Ebiquity Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	39.00	39.00	39.00	39.00	25,000
2024-04-25	39.00	39.00	39.00	39.00	104
2024-04-24	39.00	39.00	39.00	39.00	25,128
2024-04-23	39.00	39.00	39.00	39.00	5,779
2024-04-22	39.00	39.00	39.00	39.00	80,000
2024-04-19	39.00	39.00	39.00	39.00	259
2024-04-18	39.00	39.00	39.00	39.00	0
2024-04-17	39.00	39.00	39.00	39.00	0
2024-04-16	39.00	39.00	39.00	39.00	38,889
2024-04-15	39.50	39.50	38.50	38.50	56,841
2024-04-12	39.50	39.50	39.50	39.50	74,000
2024-04-11	39.50	39.50	39.50	39.50	0
2024-04-10	39.50	39.50	39.50	39.50	50,000
2024-04-09	39.50	39.50	39.50	39.50	5,324
2024-04-08	39.50	39.50	39.50	39.50	22,000
2024-04-05	39.00	39.50	39.00	39.50	50,159
2024-04-04	39.00	39.00	39.00	39.00	0
2024-04-03	39.00	39.00	39.00	39.00	18,062
2024-04-02	39.00	39.00	39.00	39.00	19,265
2024-04-01	39.00	39.00	39.00	39.00	0
2024-03-29	39.00	39.00	39.00	39.00	0
2024-03-28	39.00	39.00	39.00	39.00	214,576
2024-03-27	39.00	39.00	39.00	39.00	378,695
2024-03-26	39.00	38.60	38.60	38.60	215,250
2024-03-25	40.50	40.50	39.00	39.00	208,455
2024-03-22	41.00	41.00	40.50	40.50	29,090
2024-03-21	41.00	41.00	41.00	41.00	19,060
2024-03-20	41.50	41.50	41.00	41.00	61,441
2024-03-19	41.50	41.50	41.50	41.50	1,425,140
2024-03-18	41.50	41.50	41.50	41.50	132,042
2024-03-15	38.50	41.50	38.50	41.50	882,498
2024-03-14	37.50	38.50	37.50	38.50	238,078
2024-03-13	37.00	37.50	37.00	37.50	81,339
2024-03-12	37.00	37.00	37.00	37.00	417,167
2024-03-11	37.00	37.00	37.00	37.00	26
2024-03-08	37.00	37.00	37.00	37.00	47
2024-03-07	37.00	37.00	37.00	37.00	31,968
2024-03-06	35.50	37.00	35.50	37.00	24,770
2024-03-05	34.00	34.50	34.00	34.50	51,411
2024-03-04	33.00	34.00	33.00	34.00	94,294
2024-03-01	31.50	32.50	31.50	32.50	88,677
2024-02-29	31.00	31.00	31.00	31.00	12,023
2024-02-28	31.00	31.00	31.00	31.00	5,230,425
2024-02-27	31.00	32.00	32.00	32.00	5,453,912
2024-02-26	31.00	31.00	31.00	31.00	643,891
2024-02-23	31.00	31.00	31.00	31.00	179,137
2024-02-22	31.00	31.00	31.00	31.00	0
2024-02-21	31.00	31.00	31.00	31.00	959
2024-02-20	31.00	31.00	31.00	31.00	50
2024-02-19	31.00	31.00	31.00	31.00	0
2024-02-16	31.00	31.00	31.00	31.00	102,429
2024-02-15	31.00	31.00	31.00	31.00	0
2024-02-14	31.00	31.00	31.00	31.00	37,343
2024-02-13	33.50	33.50	31.00	31.00	419,382
2024-02-12	34.00	34.00	33.50	33.50	109,530
2024-02-09	34.00	34.00	34.00	34.00	52,591
2024-02-08	34.00	34.00	34.00	34.00	110,003
2024-02-07	34.50	34.50	34.00	34.00	10,563
2024-02-06	34.00	34.00	34.00	34.00	116,840
2024-02-05	34.00	34.00	34.00	34.00	25,000
2024-02-02	34.00	34.00	34.00	34.00	7,500
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.00	34.00	34.00	34.00	0
2024-01-30	34.00	34.00	34.00	34.00	0
2024-01-29	34.50	34.00	34.00	34.00	38,035
2024-01-26	34.00	34.00	34.00	34.00	1,758
2024-01-25	34.00	34.00	34.00	34.00	5,527
2024-01-24	34.00	34.00	34.00	34.00	3,523
2024-01-23	34.00	34.00	34.00	34.00	304,700
2024-01-22	34.00	34.00	34.00	34.00	46,261
2024-01-19	34.00	34.00	34.00	34.00	0
2024-01-18	34.00	34.00	34.00	34.00	1,872
2024-01-17	34.00	34.00	34.00	34.00	0
2024-01-16	34.00	34.00	34.00	34.00	0
2024-01-15	34.00	34.00	34.00	34.00	0
2024-01-12	34.50	34.50	34.00	34.00	479,377
2024-01-11	34.50	34.50	34.50	34.50	170,035
2024-01-10	33.00	34.50	33.00	34.50	381,007
2024-01-09	33.00	33.00	33.00	33.00	50,478
2024-01-08	33.00	33.00	33.00	33.00	35,198
2024-01-05	33.00	33.00	33.00	33.00	5,000
2024-01-04	33.00	33.00	33.00	33.00	58,681
2024-01-03	32.50	33.00	32.50	33.00	260,000
2024-01-02	32.50	32.50	32.50	32.50	310
2024-01-01	32.50	32.50	32.50	32.50	0
2023-12-29	32.50	33.00	32.50	32.50	59,500
2023-12-28	32.50	32.50	32.50	32.50	40,702
2023-12-27	32.50	32.50	32.50	32.50	4,389
2023-12-26	32.50	32.50	32.50	32.50	0
2023-12-25	32.50	32.50	32.50	32.50	0
2023-12-22	32.50	32.50	32.50	32.50	0
2023-12-21	32.50	32.50	32.50	32.50	0
2023-12-20	32.00	32.50	32.00	32.50	105,000
2023-12-19	31.50	32.00	31.50	32.00	70,214
2023-12-18	31.50	31.50	31.50	31.50	15,452
2023-12-15	31.50	31.50	31.50	31.50	5,000
2023-12-14	32.00	32.00	32.00	32.00	0
2023-12-13	32.50	32.50	32.00	32.00	24,727
2023-12-12	32.50	32.50	32.50	32.50	10,000
2023-12-11	32.50	32.50	32.50	32.50	2,055
2023-12-08	32.50	32.50	32.50	32.50	4,415
2023-12-07	32.50	32.50	32.50	32.50	0
2023-12-06	33.00	33.00	32.50	32.50	15,000
2023-12-05	35.00	35.00	33.00	33.00	19,960
2023-12-04	34.50	34.50	34.50	34.50	0
2023-12-01	34.50	34.50	34.50	34.50	3,528
2023-11-30	34.50	34.50	34.50	34.50	0
2023-11-29	34.50	34.50	34.50	34.50	0
2023-11-28	34.50	34.50	34.50	34.50	10,000
2023-11-27	34.50	34.50	34.50	34.50	9,000
2023-11-24	34.50	34.50	34.50	34.50	0
2023-11-23	34.50	34.50	34.50	34.50	1,193
2023-11-22	34.50	34.50	34.50	34.50	14,839
2023-11-21	33.50	34.50	33.50	34.50	34,809
2023-11-20	33.50	33.50	33.50	33.50	0
2023-11-17	33.50	33.50	33.50	33.50	81,161
2023-11-16	33.50	33.50	33.50	33.50	20,440
2023-11-15	33.50	33.50	33.50	33.50	25,000
2023-11-14	33.50	33.50	33.50	33.50	30,000
2023-11-13	33.50	33.50	33.50	33.50	9,757
2023-11-10	33.50	33.50	33.50	33.50	0
2023-11-09	33.50	33.50	33.50	33.50	0
2023-11-08	33.50	33.50	33.50	33.50	30,125
2023-11-07	33.50	33.50	33.50	33.50	20,000
2023-11-06	33.50	33.50	33.50	33.50	4
2023-11-03	35.50	35.50	33.50	33.50	30,165
2023-11-02	35.50	35.50	35.50	35.50	0
2023-11-01	35.50	35.50	35.50	35.50	0
2023-10-31	35.50	35.50	35.50	35.50	15,518
2023-10-30	35.50	35.50	35.50	35.50	0
2023-10-27	35.50	35.50	35.50	35.50	0
2023-10-26	35.50	35.50	35.50	35.50	0
2023-10-25	35.50	35.50	35.50	35.50	0
2023-10-24	35.50	35.50	35.50	35.50	83,680
2023-10-23	35.50	35.50	35.50	35.50	0
2023-10-20	35.50	35.50	35.50	35.50	0
2023-10-19	35.50	35.50	35.50	35.50	10,000
2023-10-18	35.50	35.50	35.50	35.50	20,000
2023-10-17	36.00	36.00	35.50	35.50	900
2023-10-16	36.00	36.00	36.00	36.00	0
2023-10-13	36.00	36.00	36.00	36.00	0
2023-10-12	36.00	36.00	36.00	36.00	5,000
2023-10-11	36.00	36.00	36.00	36.00	25,000
2023-10-10	35.50	36.00	35.50	36.00	11,142
2023-10-09	35.50	35.50	35.50	35.50	1,750
2023-10-06	35.50	35.50	35.50	35.50	19,226
2023-10-05	34.00	34.00	34.00	34.00	3,329
2023-10-04	34.00	34.00	34.00	34.00	7,651
2023-10-03	36.50	33.00	33.00	33.00	529,951
2023-10-02	39.50	39.50	37.50	37.50	64,205
2023-09-29	46.00	46.00	39.50	39.50	164,681
2023-09-28	46.00	46.00	46.00	46.00	0
2023-09-27	46.00	46.00	46.00	46.00	3,651
2023-09-26	46.00	46.00	46.00	46.00	0
2023-09-25	46.00	46.00	46.00	46.00	0
2023-09-22	46.00	46.00	46.00	46.00	10,000
2023-09-21	46.00	46.00	46.00	46.00	53,858
2023-09-20	46.00	46.00	46.00	46.00	0
2023-09-19	46.00	46.00	46.00	46.00	60,000
2023-09-18	46.00	46.00	46.00	46.00	19,034
2023-09-15	46.00	46.00	46.00	46.00	0
2023-09-14	46.00	46.00	46.00	46.00	0
2023-09-13	46.00	46.00	46.00	46.00	0
2023-09-12	46.00	46.00	46.00	46.00	0
2023-09-11	46.00	46.00	46.00	46.00	20,540
2023-09-08	46.00	46.00	46.00	46.00	0
2023-09-07	46.00	46.00	46.00	46.00	0
2023-09-06	46.00	46.00	46.00	46.00	43
2023-09-05	46.00	46.00	46.00	46.00	0
2023-09-04	46.00	46.00	46.00	46.00	0
2023-09-01	46.00	46.00	46.00	46.00	2,493
2023-08-31	46.00	46.00	46.00	46.00	332
2023-08-30	46.00	46.00	46.00	46.00	2,000
2023-08-29	46.00	46.00	46.00	46.00	42,679
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	46.00	46.00	46.00	46.00	12,000
2023-08-24	46.00	46.00	46.00	46.00	60,000
2023-08-23	46.00	46.00	46.00	46.00	18,500
2023-08-22	46.00	46.00	46.00	46.00	20,000
2023-08-21	46.00	46.00	46.00	46.00	40,000
2023-08-18	46.00	46.00	46.00	46.00	2,500
2023-08-17	46.00	46.00	46.00	46.00	636,000
2023-08-16	46.00	46.00	46.00	46.00	0
2023-08-15	46.00	46.00	46.00	46.00	16,417
2023-08-14	46.00	46.00	46.00	46.00	159
2023-08-11	46.00	46.00	46.00	46.00	387,206
2023-08-10	46.00	46.00	46.00	46.00	10,000
2023-08-09	46.00	46.00	46.00	46.00	30,054
2023-08-08	46.00	46.00	46.00	46.00	19,130
2023-08-07	46.50	46.50	46.00	46.00	157,000
2023-08-04	46.50	46.50	46.50	46.50	90,000
2023-08-03	46.50	46.50	46.50	46.50	10,638
2023-08-02	46.50	46.20	46.20	46.20	22,076
2023-08-01	46.50	46.50	46.50	46.50	0
2023-07-31	46.50	46.50	46.50	46.50	701
2023-07-28	46.50	46.50	46.50	46.50	4,086
2023-07-27	46.50	46.50	46.50	46.50	0
2023-07-26	46.50	46.50	46.50	46.50	0
2023-07-25	46.50	46.50	46.50	46.50	70
2023-07-24	46.50	46.50	46.50	46.50	0
2023-07-21	46.50	46.50	46.50	46.50	0
2023-07-20	46.50	46.50	46.50	46.50	625
2023-07-19	46.50	46.50	46.50	46.50	0
2023-07-18	46.50	46.50	46.50	46.50	25,000
2023-07-17	46.50	46.50	46.50	46.50	529
2023-07-14	46.50	46.50	46.50	46.50	25,000
2023-07-13	46.50	46.50	46.50	46.50	0
2023-07-12	47.00	46.00	46.00	46.00	104,350
2023-07-11	47.00	47.00	46.50	47.00	6,860
2023-07-10	47.00	47.00	47.00	47.00	68,118
2023-07-07	47.00	47.00	47.00	47.00	164
2023-07-06	47.00	47.00	47.00	47.00	42
2023-07-05	46.50	47.00	46.00	47.00	166,583
2023-07-04	46.50	46.50	46.50	46.50	2,022
2023-07-03	46.50	46.50	46.50	46.50	2
2023-06-30	46.50	46.50	46.50	46.50	3,000
2023-06-29	46.50	46.50	46.50	46.50	0
2023-06-28	47.00	47.00	46.50	46.50	14,036
2023-06-27	47.00	47.00	47.00	47.00	500
2023-06-26	47.00	47.00	47.00	47.00	0
2023-06-23	47.50	47.50	47.00	47.00	28,650
2023-06-22	47.50	47.50	47.50	47.50	0
2023-06-21	47.50	47.50	47.50	47.50	0
2023-06-20	47.50	47.50	47.50	47.50	10,000
2023-06-19	48.50	48.50	47.50	47.50	23,026
2023-06-16	48.50	48.50	48.50	48.50	21
2023-06-15	48.50	48.50	48.50	48.50	1,700
2023-06-14	48.50	48.50	48.50	48.50	51,175
2023-06-13	48.50	48.50	48.50	48.50	0
2023-06-12	48.50	48.50	48.50	48.50	10,000
2023-06-09	48.50	48.50	48.50	48.50	30,018
2023-06-08	48.50	48.50	48.50	48.50	0
2023-06-07	48.00	48.50	48.00	48.50	25,000
2023-06-06	47.50	48.00	47.50	48.00	0
2023-06-05	46.50	47.50	46.50	47.50	95,012
2023-06-02	46.50	46.50	46.50	46.50	174
2023-06-01	46.50	46.50	46.50	46.50	2,914
2023-05-31	48.00	48.00	46.50	46.50	24,353
2023-05-30	48.00	48.00	48.00	48.00	4,975
2023-05-29	48.00	48.00	48.00	48.00	0
2023-05-26	48.00	48.00	48.00	48.00	52,875
2023-05-25	47.00	48.00	47.00	48.00	37,750
2023-05-24	48.00	48.00	47.00	47.00	78,366
2023-05-23	48.00	48.00	48.00	48.00	0
2023-05-22	48.00	48.00	48.00	48.00	19,079
2023-05-19	48.00	48.00	48.00	48.00	0
2023-05-18	48.00	48.00	48.00	48.00	10,820
2023-05-17	48.00	48.00	48.00	48.00	3,438
2023-05-16	48.00	48.00	48.00	48.00	0
2023-05-15	48.00	48.00	48.00	48.00	0
2023-05-12	48.00	48.00	48.00	48.00	0
2023-05-11	48.00	48.00	48.00	48.00	0
2023-05-10	48.00	48.00	48.00	48.00	1,000
2023-05-09	47.50	48.00	47.50	48.00	30,000
2023-05-08	47.50	47.50	47.50	47.50	0
2023-05-05	47.50	47.50	47.50	47.50	457
2023-05-04	47.50	47.50	47.50	47.50	2,500
2023-05-03	47.50	47.50	47.50	47.50	2,566
2023-05-02	47.50	47.50	47.50	47.50	0
2023-05-01	47.50	47.50	47.50	47.50	0
2023-04-28	47.50	47.50	47.50	47.50	10,500
2023-04-27	47.50	47.50	47.50	47.50	180
2023-04-26	47.50	47.50	47.50	47.50	0
2023-04-25	47.50	47.50	47.50	47.50	15,794
2023-04-24	47.50	47.50	47.50	47.50	2,393
2023-04-21	49.10	49.10	47.50	47.50	672,913
2023-04-20	49.10	49.10	49.10	49.10	224
2023-04-19	49.10	49.10	49.10	49.10	0
2023-04-18	49.10	49.10	49.10	49.10	820
2023-04-17	49.10	49.10	49.10	49.10	20,752
2023-04-14	51.00	51.00	49.10	49.10	40,379
2023-04-13	51.00	51.00	51.00	51.00	0
2023-04-12	51.50	51.50	51.00	51.00	6,867
2023-04-11	51.50	51.50	51.50	51.50	315
2023-04-10	51.50	51.50	51.50	51.50	0
2023-04-07	51.50	51.50	51.50	51.50	0
2023-04-06	51.50	51.50	50.50	51.50	427
2023-04-05	51.50	51.50	51.50	51.50	0
2023-04-04	51.50	51.50	51.50	51.50	49,000
2023-04-03	52.50	52.50	51.50	51.50	45,364
2023-03-31	52.50	52.50	52.50	52.50	37,784
2023-03-30	52.50	52.50	52.50	52.50	10,001
2023-03-29	51.50	51.50	51.50	51.50	9,700
2023-03-28	51.50	51.50	51.50	51.50	51,850
2023-03-27	50.00	51.50	50.00	51.50	122,891
2023-03-24	52.50	52.50	50.00	50.00	95,651
2023-03-23	52.50	52.50	52.50	52.50	174
2023-03-22	52.50	52.50	52.00	52.00	0
2023-03-21	52.50	52.50	52.50	52.50	0
2023-03-20	52.50	52.50	52.50	52.50	0
2023-03-17	52.50	52.50	52.50	52.50	0
2023-03-16	52.50	52.50	52.50	52.50	810
2023-03-15	52.50	53.00	52.50	52.50	200
2023-03-14	52.50	52.50	52.50	52.50	50,856
2023-03-13	52.50	52.50	52.50	52.50	5,000
2023-03-10	54.00	54.00	52.50	54.00	70,261
2023-03-09	54.00	54.00	54.00	54.00	37,772
2023-03-08	55.00	55.00	54.00	54.00	65,426
2023-03-07	55.50	55.50	55.00	55.00	8,187
2023-03-06	55.50	55.50	55.50	55.50	6,013
2023-03-03	57.50	57.50	55.50	55.50	25,755
2023-03-02	57.50	57.50	57.50	57.50	707
2023-03-01	57.50	57.50	57.50	57.50	38,000
2023-02-28	57.50	57.50	57.50	57.50	10,227
2023-02-27	58.00	58.00	57.50	57.50	4,550,099
2023-02-24	58.00	58.00	58.00	58.00	856
2023-02-23	57.00	58.00	57.00	58.00	12,811
2023-02-22	58.50	58.50	57.00	57.00	32,669
2023-02-21	58.50	58.50	58.50	58.50	754
2023-02-20	58.50	58.50	58.50	58.50	279,817
2023-02-17	58.50	58.50	58.50	58.50	33
2023-02-16	58.50	58.50	58.50	58.50	0
2023-02-15	56.50	58.50	56.50	58.50	153,686
2023-02-14	54.50	56.50	54.50	56.50	58,294
2023-02-13	54.50	54.50	54.50	54.50	20,000
2023-02-10	54.50	54.50	54.50	54.50	20,516
2023-02-09	54.50	54.50	54.50	54.50	24,000
2023-02-08	56.50	56.50	54.50	54.50	24,179
2023-02-07	54.50	58.50	54.50	56.50	985,983
2023-02-06	53.50	53.50	53.50	53.50	100
2023-02-03	53.50	53.50	53.50	53.50	0
2023-02-02	53.50	53.50	53.50	53.50	5,000
2023-02-01	53.50	53.50	53.50	53.50	0
2023-01-31	53.50	53.50	53.50	53.50	11,060
2023-01-30	53.50	54.00	52.00	53.50	557,821
2023-01-27	56.00	56.00	52.00	53.50	77,623
2023-01-26	57.25	57.25	56.00	56.00	3,000
2023-01-25	57.25	57.25	57.25	57.25	9,129
2023-01-24	57.25	57.25	57.25	57.25	1,616,120
2023-01-23	57.25	57.25	57.25	57.25	0
2023-01-20	57.25	57.25	57.25	57.25	910,011
2023-01-19	57.25	57.25	57.25	57.25	556,451
2023-01-18	57.25	57.25	57.25	57.25	15,887
2023-01-17	56.25	57.25	56.25	57.25	102,477
2023-01-16	54.00	56.25	54.00	56.25	144,946
2023-01-13	54.00	54.00	54.00	54.00	18,949
2023-01-12	54.00	54.00	54.00	54.00	34,949
2023-01-11	54.00	54.00	54.00	54.00	10,189
2023-01-10	53.50	54.00	53.50	54.00	0
2023-01-09	51.50	53.50	51.50	53.50	11,778
2023-01-06	50.00	51.50	50.00	51.50	7,950
2023-01-05	49.50	50.00	49.50	50.00	760,315
2023-01-04	49.50	49.50	49.50	49.50	0
2023-01-03	49.50	49.50	49.50	49.50	17
2023-01-02	49.50	49.50	49.50	49.50	0
2022-12-30	49.50	49.50	49.50	49.50	0
2022-12-29	49.50	49.50	49.50	49.50	79,069
2022-12-28	48.00	49.50	48.00	49.50	42,892
2022-12-27	48.00	48.00	48.00	48.00	0
2022-12-26	48.00	48.00	48.00	48.00	0
2022-12-23	48.00	48.00	48.00	48.00	9,979
2022-12-22	45.00	48.00	45.00	48.00	85,579
2022-12-21	45.00	45.00	45.00	45.00	94
2022-12-20	45.00	45.00	45.00	45.00	11,630
2022-12-19	44.50	45.00	44.50	45.00	10,500
2022-12-16	44.50	44.50	44.50	44.50	23,660
2022-12-15	44.50	44.50	44.50	44.50	1,060
2022-12-14	44.50	44.50	44.50	44.50	6,589
2022-12-13	44.00	44.50	44.00	44.50	8,834
2022-12-12	43.50	44.00	43.50	44.00	44,828
2022-12-09	43.50	43.50	43.50	43.50	0
2022-12-08	43.50	43.50	43.50	43.50	750
2022-12-07	43.50	43.50	43.50	43.50	3,000
2022-12-06	43.50	43.50	43.50	43.50	2,339
2022-12-05	43.50	43.50	43.50	43.50	25,000
2022-12-02	43.50	43.50	43.50	43.50	18,639
2022-12-01	43.50	43.50	43.50	43.50	174
2022-11-30	43.50	43.50	43.50	43.50	88,360
2022-11-29	43.50	43.50	43.50	43.50	0
2022-11-28	43.50	43.50	43.50	43.50	9,569
2022-11-25	43.50	43.50	43.50	43.50	0
2022-11-24	43.50	43.50	43.50	43.50	23,583
2022-11-23	43.50	43.50	43.50	43.50	52,936
2022-11-22	43.50	43.50	43.50	43.50	47
2022-11-21	43.50	43.50	43.50	43.50	650
2022-11-18	43.50	43.50	43.50	43.50	8,500
2022-11-17	43.50	43.50	43.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	68,872
2022-11-15	43.50	43.50	43.50	43.50	0
2022-11-14	43.50	43.50	43.50	43.50	5,482,631
2022-11-11	43.50	43.50	43.50	43.50	16,616
2022-11-10	43.50	43.50	43.50	43.50	15,418
2022-11-09	43.50	43.50	43.50	43.50	0
2022-11-08	43.00	43.50	43.00	43.50	28,300
2022-11-07	43.00	43.00	43.00	43.00	0
2022-11-04	43.00	43.00	43.00	43.00	2,923,757
2022-11-03	45.00	45.00	43.00	43.00	123,901
2022-11-02	45.50	45.50	45.00	45.00	1,722
2022-11-01	45.50	45.50	45.50	45.50	1,753
2022-10-31	45.50	45.50	45.50	45.50	90,846
2022-10-28	45.50	45.50	45.50	45.50	9,362
2022-10-27	45.50	45.50	45.50	45.50	0
2022-10-26	45.50	45.50	45.50	45.50	37,191
2022-10-25	45.50	45.50	45.50	45.50	143
2022-10-24	45.50	45.50	45.50	45.50	9,456
2022-10-21	47.50	47.50	45.50	45.50	7,863
2022-10-20	47.50	47.50	47.50	47.50	5,000
2022-10-19	47.50	47.50	47.50	47.50	0
2022-10-18	47.50	47.50	47.50	47.50	21,250
2022-10-17	47.50	47.50	47.50	47.50	0
2022-10-14	47.50	47.50	47.50	47.50	0
2022-10-13	47.50	47.50	47.50	47.50	198
2022-10-12	48.50	48.50	47.50	47.50	12,238
2022-10-11	49.00	49.00	48.50	48.50	5,000
2022-10-10	49.00	49.00	49.00	49.00	1,861
2022-10-07	49.00	49.00	49.00	49.00	15,119
2022-10-06	49.00	49.00	49.00	49.00	2,022
2022-10-05	49.00	49.00	49.00	49.00	2,000
2022-10-04	49.00	49.00	49.00	49.00	500
2022-10-03	49.00	49.00	49.00	49.00	28,364
2022-09-30	49.00	49.00	49.00	49.00	33,315
2022-09-29	49.00	49.00	49.00	49.00	67,539
2022-09-28	50.20	50.20	49.00	49.00	8,000
2022-09-27	51.00	51.00	50.50	50.50	15,000
2022-09-26	52.00	52.00	51.00	51.00	0
2022-09-23	52.00	52.00	50.00	52.00	0
2022-09-22	52.50	52.50	52.00	52.00	3,550
2022-09-21	51.00	51.00	51.00	51.00	3,250
2022-09-20	51.00	51.00	51.00	51.00	0
2022-09-19	51.00	51.00	51.00	51.00	0
2022-09-16	51.00	51.00	51.00	51.00	4,034
2022-09-15	51.00	51.00	51.00	51.00	0
2022-09-14	51.00	51.00	51.00	51.00	3,498
2022-09-13	51.00	51.00	51.00	51.00	0
2022-09-12	51.00	51.00	51.00	51.00	483
2022-09-09	51.00	51.00	51.00	51.00	1,000
2022-09-08	53.00	53.00	51.00	51.00	19,250
2022-09-07	53.00	53.00	53.00	53.00	0
2022-09-06	53.00	53.00	53.00	53.00	0
2022-09-05	53.00	53.00	53.00	53.00	376
2022-09-02	53.00	53.00	53.00	53.00	56,639
2022-09-01	54.00	54.00	53.00	53.00	55,500
2022-08-31	54.00	54.00	54.00	54.00	387
2022-08-30	54.00	56.00	53.00	54.00	1,165
2022-08-29	54.00	54.00	54.00	54.00	0
2022-08-26	54.00	54.00	54.00	54.00	22,642
2022-08-25	54.00	54.00	54.00	54.00	0
2022-08-24	54.00	54.00	54.00	54.00	0
2022-08-23	54.00	54.00	54.00	54.00	0
2022-08-22	54.00	54.00	54.00	54.00	4
2022-08-19	54.00	54.00	54.00	54.00	336
2022-08-18	54.00	54.00	54.00	54.00	5
2022-08-17	54.00	54.00	54.00	54.00	0
2022-08-16	54.00	54.00	54.00	54.00	1,405
2022-08-15	54.50	54.50	54.00	54.00	23,420
2022-08-12	54.50	54.50	54.50	54.50	1,200
2022-08-11	54.50	54.50	54.50	54.50	0
2022-08-10	55.50	55.50	54.50	54.50	25,979
2022-08-09	55.50	55.50	55.50	55.50	0
2022-08-08	55.50	55.50	55.50	55.50	69,168
2022-08-05	55.50	55.50	55.50	55.50	175,209
2022-08-04	55.50	55.50	55.50	55.50	0
2022-08-03	56.00	56.00	55.50	55.50	3,852
2022-08-02	56.00	56.00	56.00	56.00	11,562
2022-08-01	56.00	57.00	54.00	56.00	40,838
2022-07-29	56.00	56.00	56.00	56.00	249,751
2022-07-28	56.00	57.50	56.00	56.00	65,837
2022-07-27	56.00	56.00	56.00	56.00	45,000
2022-07-26	56.00	56.00	56.00	56.00	13,125
2022-07-25	54.50	56.00	54.50	56.00	57,621
2022-07-22	52.50	52.50	52.50	52.50	6,872
2022-07-21	52.50	52.50	52.50	52.50	0
2022-07-20	52.50	52.50	52.50	52.50	0
2022-07-19	52.50	52.50	52.50	52.50	0
2022-07-18	52.50	52.50	52.50	52.50	0
2022-07-15	53.50	53.50	52.50	52.50	5,345
2022-07-14	53.50	53.50	53.50	53.50	0
2022-07-13	53.50	53.50	53.50	53.50	9,100
2022-07-12	52.00	53.50	52.00	53.50	81,577
2022-07-11	53.50	53.50	53.50	53.50	0
2022-07-08	53.50	53.50	53.50	53.50	597,061
2022-07-07	53.00	53.50	53.00	53.50	43,456
2022-07-06	52.50	52.50	52.50	52.50	20,370
2022-07-05	51.00	52.50	51.00	52.50	15,295
2022-07-04	50.00	51.00	50.00	51.00	22,048
2022-07-01	51.00	51.00	50.00	50.00	22,000
2022-06-30	51.00	51.00	51.00	51.00	0
2022-06-29	53.00	53.00	51.00	51.00	145,531
2022-06-28	53.00	51.00	51.00	51.00	79,000
2022-06-27	53.00	53.00	53.00	53.00	0
2022-06-24	53.00	53.00	53.00	53.00	27,196
2022-06-23	53.50	53.50	53.00	53.00	4,834
2022-06-22	55.00	55.00	53.50	53.50	6,746
2022-06-21	56.50	56.50	55.00	55.00	26,017
2022-06-20	56.50	56.50	56.50	56.50	0
2022-06-17	56.00	56.50	56.00	56.50	51,296
2022-06-16	58.50	58.50	56.00	56.00	28,415
2022-06-15	61.00	61.00	58.50	58.50	23,038
2022-06-14	61.00	61.00	61.00	61.00	5,200
2022-06-13	62.50	62.50	61.00	61.00	28,818
2022-06-10	62.50	62.50	62.50	62.50	0
2022-06-09	62.50	62.50	62.50	62.50	0
2022-06-08	62.50	62.50	62.50	62.50	35,216
2022-06-07	63.00	63.00	62.50	62.50	23,324
2022-06-06	64.00	64.00	63.00	63.00	8,088
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	0
2022-05-31	64.00	64.00	64.00	64.00	0
2022-05-30	64.00	64.00	64.00	64.00	0
2022-05-27	64.00	64.00	64.00	64.00	3,049
2022-05-26	64.00	64.00	64.00	64.00	0
2022-05-25	64.00	64.00	64.00	64.00	0
2022-05-24	64.00	64.00	64.00	64.00	601
2022-05-23	64.50	64.50	64.00	64.00	14,015
2022-05-20	64.50	64.50	64.50	64.50	23
2022-05-19	64.50	64.50	64.50	64.50	93
2022-05-18	64.50	64.50	64.50	64.50	597
2022-05-17	63.00	64.50	63.00	64.50	9,284
2022-05-16	63.00	63.00	63.00	63.00	0
2022-05-13	61.50	63.00	61.50	63.00	385,328
2022-05-12	65.50	65.50	59.50	61.50	225,370
2022-05-11	66.00	66.00	65.50	65.50	1,322
2022-05-10	66.00	66.00	66.00	66.00	2,437
2022-05-09	66.00	66.00	66.00	66.00	8,251
2022-05-06	69.00	68.50	62.50	66.00	158,768
2022-05-05	69.00	69.00	69.00	69.00	7,370
2022-05-04	69.00	69.00	69.00	69.00	17,926
2022-05-03	69.50	69.50	69.00	69.00	80,037
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	38,625
2022-04-28	69.50	69.50	69.50	69.50	353
2022-04-27	70.00	70.00	69.50	69.50	154,736
2022-04-26	70.00	70.00	70.00	70.00	4,159
2022-04-25	71.50	71.50	70.00	70.00	216,422
2022-04-22	70.00	71.50	69.00	71.50	150,496
2022-04-21	70.50	71.50	69.00	70.50	339,421
2022-04-20	70.50	70.50	70.50	70.50	25,958
2022-04-19	69.00	70.50	69.00	70.50	166,649
2022-04-18	69.00	69.00	69.00	69.00	0
2022-04-15	69.00	69.00	69.00	69.00	0
2022-04-14	69.00	69.00	69.00	69.00	9,000
2022-04-13	69.50	69.50	69.00	69.00	35,761
2022-04-12	71.50	71.50	69.50	69.50	260,927
2022-04-11	71.50	72.00	71.00	71.00	165,153
2022-04-08	69.00	72.00	69.00	71.50	363,770
2022-04-07	68.00	69.00	68.00	69.00	25,450
2022-04-06	66.00	68.00	66.00	67.50	316,301
2022-04-05	66.00	66.00	66.00	66.00	10,484
2022-04-04	66.00	66.00	66.00	66.00	180,577
2022-04-01	66.00	66.00	66.00	66.00	78,037
2022-03-31	60.00	66.50	60.00	66.00	70,139
2022-03-30	55.50	60.00	55.50	60.00	160,907
2022-03-29	55.50	58.00	55.50	58.00	24,982
2022-03-28	55.50	55.50	55.50	55.50	5,272
2022-03-25	55.50	55.50	55.50	55.50	5,103
2022-03-24	55.50	55.50	55.50	55.50	5,408
2022-03-23	55.00	55.50	55.00	55.50	9,253
2022-03-22	53.50	55.00	53.50	55.00	8,771
2022-03-21	53.50	53.50	51.00	53.50	0
2022-03-18	53.50	53.50	53.50	53.50	1,000
2022-03-17	51.00	53.50	51.00	53.50	60,188
2022-03-16	51.00	51.00	51.00	51.00	1,072
2022-03-15	51.00	51.00	51.00	51.00	34,916
2022-03-14	51.00	51.00	51.00	51.00	9,971
2022-03-11	51.00	51.00	51.00	51.00	173
2022-03-10	51.00	51.00	51.00	51.00	0
2022-03-09	51.00	51.00	51.00	51.00	218
2022-03-08	51.00	51.00	51.00	51.00	49,886
2022-03-07	51.00	51.00	51.00	51.00	31,436
2022-03-04	51.50	51.50	51.00	51.00	375,321
2022-03-03	52.00	52.00	51.50	51.50	1,352
2022-03-02	52.50	52.50	52.00	52.00	3,482
2022-03-01	52.50	52.50	52.50	52.50	93
2022-02-28	53.50	53.50	52.50	52.50	5,018
2022-02-25	54.50	54.50	53.50	53.50	2,000
2022-02-24	54.50	54.50	52.00	54.50	10,040
2022-02-23	55.50	55.50	55.50	55.50	0
2022-02-22	55.50	55.50	55.50	55.50	344
2022-02-21	55.50	55.50	55.50	55.50	58
2022-02-18	55.50	55.50	55.50	55.50	278
2022-02-17	54.00	55.50	53.50	55.50	79,830
2022-02-16	57.00	57.00	54.00	54.00	40,049
2022-02-15	57.00	57.00	57.00	57.00	8,460
2022-02-14	57.50	57.50	57.00	57.00	17,247
2022-02-11	57.50	57.50	57.50	57.50	5,614
2022-02-10	56.50	57.50	56.50	57.50	670,637
2022-02-09	59.25	59.25	56.00	56.50	172,407
2022-02-08	59.25	59.25	59.25	59.25	4,415
2022-02-07	59.25	59.25	59.25	59.25	16,265
2022-02-04	59.25	59.25	59.25	59.25	11,180
2022-02-03	59.25	59.25	59.25	59.25	18,353
2022-02-02	59.25	59.25	59.25	59.25	26,054
2022-02-01	59.25	59.25	59.25	59.25	8,460
2022-01-31	60.50	62.50	59.25	59.25	538,191
2022-01-28	57.00	57.50	57.00	57.50	163,853
2022-01-27	56.50	57.00	56.50	57.00	44,962
2022-01-26	56.50	56.50	56.50	56.50	10,611
2022-01-25	56.50	56.50	56.50	56.50	41,862
2022-01-24	57.00	57.00	56.50	56.50	49,183
2022-01-21	57.00	57.00	57.00	57.00	518,482
2022-01-20	57.00	57.00	57.00	57.00	3,769
2022-01-19	57.00	57.00	57.00	57.00	5,019
2022-01-18	57.00	57.00	57.00	57.00	501,434
2022-01-17	57.00	57.00	57.00	57.00	31,694
2022-01-14	56.75	57.00	56.75	57.00	52,652
2022-01-13	56.75	56.75	56.75	56.75	6,232
2022-01-12	56.50	56.75	56.50	56.75	25,440
2022-01-11	56.50	56.50	56.50	56.50	10,193
2022-01-10	56.50	56.50	56.50	56.50	2,140,395
2022-01-07	56.50	56.50	56.50	56.50	15,881
2022-01-06	55.50	56.50	55.50	56.50	66,556
2022-01-05	54.50	55.50	54.50	55.50	63,707
2022-01-04	51.00	55.50	51.00	54.50	2,281,053
2022-01-03	50.00	50.00	50.00	50.00	0
2021-12-31	50.00	50.00	50.00	50.00	6,673
2021-12-30	51.00	51.00	50.00	50.00	7,289
2021-12-29	51.00	51.00	51.00	51.00	26,182
2021-12-28	51.00	51.00	51.00	51.00	0
2021-12-27	51.00	51.00	51.00	51.00	0
2021-12-24	51.00	51.00	51.00	51.00	777
2021-12-23	51.00	51.00	51.00	51.00	349
2021-12-22	51.50	51.50	51.00	51.00	1,000
2021-12-21	51.50	51.50	51.50	51.50	1,442
2021-12-20	51.50	51.50	51.50	51.50	2,450
2021-12-17	51.50	51.50	51.50	51.50	0
2021-12-16	51.50	51.50	51.50	51.50	644
2021-12-15	51.50	51.50	51.50	51.50	14,725
2021-12-14	51.50	51.50	51.50	51.50	0
2021-12-13	51.50	51.50	51.50	51.50	0
2021-12-10	51.50	51.50	51.50	51.50	25,682
2021-12-09	52.50	52.50	51.50	51.50	13,850
2021-12-08	52.50	52.50	52.50	52.50	0
2021-12-07	52.50	52.50	52.50	52.50	513
2021-12-06	52.50	52.50	52.50	52.50	2,886
2021-12-03	52.50	52.50	52.50	52.50	5,104
2021-12-02	52.50	52.50	52.50	52.50	5,175
2021-12-01	52.50	52.50	52.50	52.50	547
2021-11-30	53.50	53.50	52.50	52.50	6,655
2021-11-29	53.50	53.50	53.50	53.50	5,429
2021-11-26	53.50	53.50	52.00	53.50	5,396
2021-11-25	53.50	53.50	53.50	53.50	2,511
2021-11-24	53.50	53.50	53.50	53.50	0
2021-11-23	53.50	53.50	53.50	53.50	289,031
2021-11-22	53.50	53.50	53.50	53.50	62,804
2021-11-19	53.50	53.50	53.50	53.50	100
2021-11-18	52.50	52.50	52.50	52.50	10,891
2021-11-17	52.50	52.50	52.50	52.50	100,978
2021-11-16	52.50	52.50	52.50	52.50	124,196
2021-11-15	52.50	52.50	52.50	52.50	42,518
2021-11-12	52.00	52.50	52.00	52.50	175,810
2021-11-11	52.00	52.00	52.00	52.00	380,000
2021-11-10	52.00	52.00	52.00	52.00	0
2021-11-09	52.00	52.00	52.00	52.00	3,140
2021-11-08	52.00	53.00	51.00	52.00	294
2021-11-05	52.00	52.00	52.00	52.00	51,394
2021-11-04	52.00	53.00	51.00	52.00	6,818
2021-11-03	52.00	52.00	52.00	52.00	8,000
2021-11-02	52.00	52.00	52.00	52.00	1,358
2021-11-01	52.00	52.00	52.00	52.00	6,867
2021-10-29	54.00	54.00	52.00	52.00	31,102
2021-10-28	54.50	54.50	54.00	54.00	5,065
2021-10-27	54.50	54.50	54.50	54.50	4,010
2021-10-26	54.50	54.50	54.50	54.50	14,663
2021-10-25	54.50	54.50	54.50	54.50	6
2021-10-22	55.00	55.00	54.50	54.50	1,207,800
2021-10-21	55.00	55.00	55.00	55.00	1,500
2021-10-20	55.00	55.00	55.00	55.00	0
2021-10-19	55.00	55.00	55.00	55.00	13,683
2021-10-18	55.00	55.00	55.00	55.00	1,036
2021-10-15	55.00	55.00	55.00	55.00	106,132
2021-10-14	55.00	55.00	55.00	55.00	12,110
2021-10-13	55.00	55.00	55.00	55.00	325,000
2021-10-12	55.00	55.00	55.00	55.00	1,627
2021-10-11	55.00	55.00	55.00	55.00	3,612
2021-10-08	55.00	55.00	55.00	55.00	193,178
2021-10-07	55.00	55.00	55.00	55.00	614
2021-10-06	55.00	55.00	55.00	55.00	16,317
2021-10-05	57.00	57.00	55.00	55.00	39,401
2021-10-04	57.50	57.50	56.50	57.00	7,859
2021-10-01	57.50	57.50	57.50	57.50	0
2021-09-30	57.50	57.50	57.50	57.50	383
2021-09-29	58.00	58.00	57.50	57.50	49,874
2021-09-28	58.50	58.50	58.00	58.00	25,832
2021-09-27	58.50	58.50	58.50	58.50	72,426
2021-09-24	58.50	58.50	58.50	58.50	6,400
2021-09-23	58.25	60.00	58.25	58.50	271,753
2021-09-22	57.00	57.00	57.00	57.00	35,546
2021-09-21	57.00	57.00	57.00	57.00	12,352
2021-09-20	57.00	57.00	57.00	57.00	63,340
2021-09-17	57.00	57.00	57.00	57.00	1,702
2021-09-16	57.00	57.00	57.00	57.00	1,077
2021-09-15	57.00	57.00	57.00	57.00	52
2021-09-14	57.00	57.00	57.00	57.00	8,750
2021-09-13	57.50	57.50	57.00	57.00	169,093
2021-09-10	57.50	57.50	57.50	57.50	31,825
2021-09-09	56.50	56.50	56.00	56.50	16,515
2021-09-08	61.00	61.00	56.50	56.50	254,783
2021-09-07	61.00	61.00	61.00	61.00	11,157
2021-09-06	61.00	61.00	61.00	61.00	17,477
2021-09-03	61.00	61.00	61.00	61.00	4,592
2021-09-02	61.00	61.00	61.00	61.00	27,760
2021-09-01	61.00	61.00	61.00	61.00	63,689
2021-08-31	60.00	61.00	60.00	61.00	23,066
2021-08-30	60.00	60.00	60.00	60.00	0
2021-08-27	60.00	60.00	60.00	60.00	11,314
2021-08-26	60.00	60.00	60.00	60.00	6,257
2021-08-25	59.00	60.50	59.00	60.00	108,691
2021-08-24	58.00	59.00	58.00	59.00	126,022
2021-08-23	57.00	58.00	57.00	58.00	47,317
2021-08-20	55.00	57.00	55.00	57.00	15,000
2021-08-19	55.00	55.00	55.00	55.00	17,277
2021-08-18	56.50	56.50	55.00	55.00	28,366
2021-08-17	55.50	56.50	55.50	56.50	26,517
2021-08-16	55.00	55.50	55.00	55.50	74,008
2021-08-13	54.50	55.00	54.50	55.00	114,988
2021-08-12	55.00	55.00	54.50	54.50	45,760
2021-08-11	55.00	55.00	53.00	55.00	124,086
2021-08-10	55.50	55.50	55.00	55.00	39,730
2021-08-09	55.50	55.50	55.50	55.50	164,513
2021-08-06	55.00	55.50	55.00	55.50	22,747
2021-08-05	55.00	55.00	55.00	55.00	4,014
2021-08-04	55.00	55.00	55.00	55.00	326
2021-08-03	54.00	55.00	54.00	55.00	9,000
2021-08-02	54.00	54.00	54.00	54.00	54,673
2021-07-30	54.00	54.00	54.00	54.00	50,000
2021-07-29	54.50	55.00	54.00	54.00	116,293
2021-07-28	54.50	54.50	54.50	54.50	0
2021-07-27	55.50	55.50	54.50	54.50	3,379
2021-07-26	55.50	55.50	55.50	55.50	17,951
2021-07-23	55.50	55.50	55.50	55.50	3,781
2021-07-22	55.50	55.50	55.50	55.50	399
2021-07-21	55.50	55.50	55.50	55.50	0
2021-07-20	55.50	55.50	55.50	55.50	1,517
2021-07-19	57.00	57.00	55.50	55.50	35,885
2021-07-16	57.00	57.00	57.00	57.00	65,160
2021-07-15	57.50	57.50	57.00	57.00	656,602
2021-07-14	57.50	57.50	57.50	57.50	681,086
2021-07-13	55.50	57.50	55.50	57.50	142,315
2021-07-12	53.00	53.00	53.00	53.00	985
2021-07-09	53.00	53.00	53.00	53.00	8,025
2021-07-08	53.00	53.00	53.00	53.00	3,322,687
2021-07-07	52.50	53.00	52.50	53.00	12,279
2021-07-06	49.00	52.50	48.00	52.50	73,200
2021-07-05	48.50	49.00	48.50	49.00	6,996
2021-07-02	47.00	48.50	47.00	48.50	109,546
2021-07-01	47.00	47.00	47.00	47.00	2,105
2021-06-30	47.00	47.00	47.00	47.00	22,418
2021-06-29	48.50	48.50	45.90	47.00	142,230
2021-06-28	50.00	50.00	48.50	48.50	113,465
2021-06-25	50.00	50.00	50.00	50.00	6,450
2021-06-24	50.00	50.00	50.00	50.00	11,989
2021-06-23	50.50	50.50	50.00	50.00	16,412
2021-06-22	51.50	51.50	50.25	50.50	42,794
2021-06-21	52.00	52.00	51.50	51.50	50,294
2021-06-18	53.50	53.50	52.00	52.00	63,127
2021-06-17	54.00	54.00	53.50	53.50	54,177
2021-06-16	55.00	55.00	54.00	54.00	21,750
2021-06-15	55.50	55.50	55.00	55.00	208,000
2021-06-14	55.50	55.50	55.50	55.50	39,094
2021-06-11	55.50	55.50	55.50	55.50	81,419
2021-06-10	55.50	55.50	55.50	55.50	36,378
2021-06-09	55.25	55.50	55.25	55.50	65,945
2021-06-08	55.25	55.25	55.25	55.25	12,021
2021-06-07	55.25	55.25	55.25	55.25	23,507
2021-06-04	55.25	55.25	55.25	55.25	35,600
2021-06-03	56.50	56.50	53.50	55.25	86,461
2021-06-02	56.50	56.50	56.50	56.50	12,085
2021-06-01	56.50	56.50	56.50	56.50	51,079
2021-05-28	56.50	56.50	56.50	56.50	10,065
2021-05-27	56.50	56.50	56.50	56.50	34,367
2021-05-26	57.00	57.00	56.50	56.50	38,045
2021-05-25	57.00	57.00	57.00	57.00	27,280
2021-05-24	56.50	57.00	56.50	57.00	80,431
2021-05-21	54.50	55.50	53.75	55.50	4,900,792
2021-05-20	56.00	56.00	53.50	54.50	641,421
2021-05-19	56.00	56.00	56.00	56.00	15,200
2021-05-18	57.00	57.00	55.00	56.50	25,105
2021-05-17	53.50	56.50	53.50	56.50	72,570
2021-05-14	50.50	53.50	50.50	53.50	78,047
2021-05-13	50.50	50.50	50.50	50.50	152,446
2021-05-12	50.50	50.50	50.50	50.50	11,000
2021-05-11	49.85	50.50	49.85	50.50	111,055
2021-05-10	48.50	49.85	48.50	49.85	100,692
2021-05-07	48.50	48.50	48.50	48.50	5,041,249
2021-05-06	48.50	48.90	47.80	48.50	5,976
2021-05-05	49.70	49.70	48.90	48.90	66,891
2021-05-04	48.50	49.70	48.50	49.70	187,308
2021-04-30	47.50	48.50	47.50	48.50	110,050
2021-04-29	46.20	47.50	46.20	47.50	119,072
2021-04-28	46.20	46.20	46.20	46.20	60,100
2021-04-27	45.90	46.50	45.70	46.20	108,103
2021-04-26	46.50	46.50	45.90	45.90	358,299
2021-04-23	46.80	46.80	46.50	46.50	20,088
2021-04-22	47.50	47.50	46.80	46.80	62,875
2021-04-21	50.20	50.20	47.00	47.50	96,205
2021-04-20	47.00	50.50	47.00	50.20	864,185
2021-04-19	43.10	47.00	43.10	47.00	221,448
2021-04-16	41.20	43.10	41.20	43.00	55,901
2021-04-15	41.00	41.50	41.00	41.20	82,252
2021-04-14	41.00	41.00	40.00	41.00	104,238
2021-04-13	41.00	41.00	41.00	41.00	26,097
2021-04-12	40.70	41.00	40.70	41.00	52,481
2021-04-09	40.70	41.00	40.00	40.70	127,238
2021-04-08	41.00	41.00	40.70	40.70	32,162
2021-04-07	40.00	40.50	40.00	40.50	162,637
2021-04-06	38.00	41.00	38.00	40.00	483,551
2021-04-01	36.00	38.00	36.00	38.00	2,256,198
2021-03-31	34.50	36.00	34.50	36.00	1,732,823
2021-03-30	32.50	34.50	32.50	34.50	1,052,700
2021-03-29	31.30	32.50	31.30	32.50	801,791
2021-03-26	29.90	31.40	28.20	31.30	1,303,211
2021-03-25	29.40	29.90	24.10	29.90	1,175,881
2021-03-24	29.40	29.40	29.40	29.40	44,995
2021-03-23	27.60	29.40	27.60	29.40	253,811
2021-03-22	27.60	28.10	27.40	27.60	230,985
2021-03-19	27.20	27.60	27.20	27.60	102,500
2021-03-18	27.20	27.20	26.90	27.20	25,000
2021-03-17	26.40	27.20	26.20	27.20	69,975
2021-03-16	26.40	26.40	26.40	26.40	0
2021-03-15	26.40	26.40	26.40	26.40	12,070
2021-03-12	26.30	26.40	26.00	26.40	150,498
2021-03-11	26.30	26.30	26.30	26.30	40,401
2021-03-10	27.10	27.20	26.30	26.30	85,533
2021-03-09	27.60	27.60	27.00	27.10	237,865
2021-03-08	28.60	28.60	27.60	27.60	75,825
2021-03-05	28.60	28.60	28.60	28.60	14,065
2021-03-04	28.60	28.60	28.60	28.60	34,550
2021-03-03	27.90	29.50	27.90	28.60	59,822
2021-03-02	26.70	27.70	26.70	27.70	100,822
2021-03-01	26.20	26.70	26.20	26.70	80,439
2021-02-26	26.10	26.20	26.10	26.20	49,631
2021-02-25	26.00	26.10	26.00	26.10	65,000
2021-02-24	26.00	26.00	26.00	26.00	90,298
2021-02-23	25.80	26.00	25.80	26.00	62,359
2021-02-22	25.80	25.80	25.80	25.80	49,180
2021-02-19	25.60	25.90	25.60	25.80	62,257
2021-02-18	25.60	25.60	25.60	25.60	53,183
2021-02-17	24.00	26.30	24.00	25.60	313,034
2021-02-16	22.00	26.20	22.00	24.00	1,064,185
2021-02-15	20.20	22.20	20.20	22.00	981,422
2021-02-12	19.00	20.15	19.00	19.15	308,255
2021-02-11	19.00	19.00	19.00	19.00	0
2021-02-10	18.90	19.00	18.90	19.00	24,048
2021-02-09	18.35	18.80	18.35	18.75	252,374
2021-02-08	20.20	20.20	18.10	18.35	258,491
2021-02-05	20.50	20.50	20.50	20.50	29,061
2021-02-04	20.50	20.50	20.50	20.50	65,418
2021-02-03	20.50	20.50	20.50	20.50	46,610
2021-02-02	20.50	20.50	20.00	20.50	43,000
2021-02-01	20.50	20.50	20.50	20.50	0
2021-01-29	20.50	20.50	20.50	20.50	7,500
2021-01-28	20.50	20.50	20.50	20.50	10,000
2021-01-27	20.60	20.60	20.50	20.50	26,481
2021-01-26	20.60	20.60	20.60	20.60	41,600
2021-01-25	20.60	20.60	20.60	20.60	17,100
2021-01-22	21.30	21.30	20.60	20.60	140,000
2021-01-21	19.70	21.10	20.20	20.20	181,991
2021-01-20	19.50	20.40	19.50	19.70	7,666,420
2021-01-19	19.70	19.70	19.50	19.50	0
2021-01-18	19.60	19.70	19.60	19.70	946,565
2021-01-15	19.60	19.60	19.60	19.60	1,725
2021-01-14	19.60	19.60	19.60	19.60	192,003
2021-01-13	19.50	19.60	19.50	19.60	409,251
2021-01-12	19.50	19.50	19.50	19.50	0
2021-01-11	19.50	19.50	19.50	19.50	0
2021-01-08	19.50	19.50	19.50	19.50	0
2021-01-07	19.50	19.50	19.50	19.50	2,010
2021-01-06	19.50	19.50	19.50	19.50	150,040
2021-01-05	19.60	19.60	19.00	19.50	1,199,012
2021-01-04	19.90	19.90	19.80	19.80	12,727
2020-12-31	20.20	20.20	19.90	19.90	40,000
2020-12-30	20.20	20.20	20.20	20.20	0
2020-12-29	20.20	20.20	20.20	20.20	64,311
2020-12-24	20.20	20.20	20.20	20.20	103,840
2020-12-23	20.20	20.20	20.20	20.20	93,771
2020-12-22	20.20	20.20	19.20	20.20	686
2020-12-21	20.20	20.20	20.20	20.20	19,000
2020-12-18	20.20	20.20	20.20	20.20	2,388
2020-12-17	20.20	20.20	20.20	20.20	27,000
2020-12-16	20.20	20.20	20.20	20.20	31,000
2020-12-15	20.20	20.20	20.20	20.20	1,000
2020-12-14	20.20	20.20	20.20	20.20	56,000
2020-12-11	20.20	20.20	20.20	20.20	33,000
2020-12-10	20.20	20.20	20.20	20.20	23,895
2020-12-09	20.20	20.20	20.20	20.20	10,902
2020-12-08	20.20	20.40	20.40	20.40	24,999
2020-12-07	20.30	20.30	20.20	20.20	110,012
2020-12-04	20.30	20.30	20.30	20.30	16,947
2020-12-03	20.30	20.30	20.30	20.30	64,296
2020-12-02	20.10	20.30	20.10	20.30	24,313
2020-12-01	20.10	20.10	20.10	20.10	220,000
2020-11-30	20.10	20.10	20.10	20.10	362,618
2020-11-27	20.10	20.00	20.00	20.00	192,300
2020-11-26	20.10	20.10	20.10	20.10	25,092
2020-11-25	20.10	20.10	20.10	20.10	199,776
2020-11-24	20.00	20.20	20.00	20.10	316,499
2020-11-23	20.20	20.20	19.20	20.20	26,861
2020-11-20	20.20	20.20	20.10	20.20	0
2020-11-19	21.00	20.80	20.20	20.20	216,000
2020-11-18	21.00	21.00	21.00	21.00	500,000
2020-11-17	21.00	21.00	21.00	21.00	11,572
2020-11-16	21.00	21.00	21.00	21.00	0
2020-11-13	21.00	21.00	21.00	21.00	12,800
2020-11-12	21.00	21.00	21.00	21.00	3,232
2020-11-11	21.00	21.00	21.00	21.00	118,500
2020-11-10	21.00	21.00	21.00	21.00	551,800
2020-11-09	21.00	21.00	21.00	21.00	207,500
2020-11-06	21.00	21.00	21.00	21.00	0
2020-11-05	21.00	21.00	21.00	21.00	0
2020-11-04	21.00	21.00	21.00	21.00	0
2020-11-03	21.00	21.00	21.00	21.00	0
2020-11-02	21.00	21.00	21.00	21.00	4,613
2020-10-30	21.00	21.00	21.00	21.00	3,000
2020-10-29	21.00	21.00	21.00	21.00	0
2020-10-28	21.10	21.00	20.40	21.00	200,000
2020-10-27	21.10	21.10	21.10	21.10	0
2020-10-26	21.10	21.10	21.10	21.10	14,844
2020-10-23	21.10	21.10	21.10	21.10	4,500
2020-10-22	21.10	21.10	21.10	21.10	562
2020-10-21	21.10	21.10	21.10	21.10	0
2020-10-20	21.10	21.10	21.10	21.10	19,624
2020-10-16	21.00	21.00	20.40	20.40	502,501
2020-10-15	21.10	21.00	21.00	21.00	1,769,319
2020-10-14	21.10	21.10	21.10	21.10	0
2020-10-13	21.10	20.40	20.40	21.10	200,000
2020-10-12	21.00	21.40	21.00	21.10	726,681
2020-10-09	21.00	21.00	21.00	21.00	0
2020-10-08	21.50	22.40	21.00	21.00	392,369
2020-10-07	22.40	22.40	22.40	21.50	116,270
2020-10-06	22.00	22.40	22.40	22.40	200,769
2020-10-05	22.00	22.00	22.00	22.00	301
2020-10-02	22.00	22.00	22.00	22.00	108,600
2020-10-01	22.00	22.00	22.00	22.00	3,306
2020-09-30	22.00	22.00	22.00	22.00	0
2020-09-29	21.50	22.00	21.50	22.00	11,000
2020-09-28	21.50	21.50	21.50	21.50	50,800
2020-09-25	21.50	21.50	21.50	21.50	165,300
2020-09-24	22.50	22.50	16.90	21.50	482,914
2020-09-23	23.10	23.20	23.10	23.20	61,082
2020-09-22	23.10	23.10	23.10	23.10	401,762
2020-09-21	23.00	23.10	23.00	23.10	3,550
2020-09-18	22.30	23.00	22.30	23.00	58,962
2020-09-17	21.80	22.00	22.00	22.00	46,514
2020-09-16	21.50	21.80	21.40	21.80	39,363
2020-09-15	22.90	22.90	21.50	21.50	596,900
2020-09-14	25.00	25.00	22.30	22.30	433,376
2020-09-11	25.00	25.00	25.00	25.00	0
2020-09-10	25.00	25.00	24.00	25.00	0
2020-09-09	25.00	25.00	25.00	25.00	0
2020-09-08	25.00	25.00	25.00	25.00	0
2020-09-07	25.00	25.00	25.00	25.00	2,960
2020-09-04	25.00	25.00	25.00	25.00	0
2020-09-03	25.00	25.00	25.00	25.00	0
2020-09-02	25.00	25.00	25.00	25.00	12,447
2020-09-01	25.00	25.00	25.00	25.00	38,270
2020-08-28	26.00	26.00	25.00	25.00	11,752
2020-08-27	26.00	26.00	26.00	26.00	4,000
2020-08-26	26.00	26.00	26.00	26.00	1,700
2020-08-25	26.00	26.00	26.00	26.00	1,500
2020-08-24	27.00	27.00	24.50	24.50	49,586
2020-08-21	27.00	27.00	27.00	27.00	3,422
2020-08-20	27.00	27.00	27.00	27.00	0
2020-08-19	27.00	27.00	27.00	27.00	80,217
2020-08-18	27.00	27.00	27.00	27.00	0
2020-08-17	27.00	27.00	27.00	27.00	0
2020-08-14	27.00	27.00	27.00	27.00	0
2020-08-13	27.00	27.00	27.00	27.00	3,428
2020-08-12	27.00	27.00	27.00	27.00	1,894
2020-08-11	27.00	27.00	27.00	27.00	0
2020-08-10	27.00	27.00	27.00	27.00	0
2020-08-07	27.00	27.00	27.00	27.00	0
2020-08-06	27.00	27.00	27.00	27.00	16,303
2020-08-05	27.00	27.00	27.00	27.00	3,000
2020-08-04	27.00	27.00	27.00	27.00	0
2020-07-31	27.00	27.00	27.00	27.00	0
2020-07-30	27.50	27.50	26.00	27.00	0
2020-07-29	27.00	27.00	27.00	27.00	0
2020-07-28	28.00	28.00	27.00	27.00	13,000
2020-07-27	28.00	28.00	28.00	28.00	0
2020-07-24	28.00	28.00	28.00	28.00	0
2020-07-23	28.50	28.50	28.00	28.00	0
2020-07-22	28.50	28.50	28.50	28.50	0
2020-07-21	29.50	29.50	29.00	29.00	29,500
2020-07-20	29.50	29.50	29.50	29.50	4,347
2020-07-17	29.50	29.50	29.50	29.50	0
2020-07-16	29.50	29.50	29.50	29.50	0
2020-07-15	29.50	29.50	29.50	29.50	5,000
2020-07-14	29.50	29.50	29.50	29.50	5,231
2020-07-13	29.50	29.50	29.50	29.50	0
2020-07-10	29.50	29.50	29.50	29.50	2,000
2020-07-09	29.50	29.50	29.50	29.50	0
2020-07-08	29.50	29.50	29.50	29.50	0
2020-07-07	29.50	29.50	29.50	29.50	25,000
2020-07-06	29.50	29.50	29.00	29.50	0
2020-07-03	29.50	29.50	29.50	29.50	0
2020-07-02	29.50	29.50	29.50	29.50	0
2020-07-01	29.50	29.50	29.50	29.50	0
2020-06-30	29.50	29.50	29.50	29.50	12,000
2020-06-29	29.50	29.50	29.50	29.50	168
2020-06-26	29.50	29.50	29.50	29.50	1,663
2020-06-25	29.50	29.50	29.50	29.50	0
2020-06-24	29.50	29.50	29.50	29.50	0
2020-06-23	29.50	29.50	29.50	29.50	5,000
2020-06-22	29.50	29.50	29.50	29.50	3,444
2020-06-19	29.50	29.50	29.50	29.50	171,663
2020-06-18	29.50	29.50	29.50	29.50	7,000
2020-06-17	29.50	29.50	29.50	29.50	0
2020-06-16	29.50	29.50	29.50	29.50	33,418
2020-06-15	29.50	29.50	29.50	29.50	7,282
2020-06-12	29.50	29.50	29.50	29.50	0
2020-06-11	29.50	29.50	29.50	29.50	19,944
2020-06-10	29.50	29.50	29.50	29.50	83,139
2020-06-09	29.50	29.50	29.50	29.50	107,500
2020-06-08	29.50	29.50	29.50	29.50	60,000
2020-06-05	29.50	29.50	29.50	29.50	6,608
2020-06-04	29.50	29.50	29.50	29.50	7,000
2020-06-03	29.50	29.50	29.50	29.50	10,594
2020-06-02	30.00	30.00	29.50	29.50	1,326
2020-06-01	30.00	30.00	30.00	30.00	3,633
2020-05-29	30.00	30.00	30.00	30.00	463,650
2020-05-28	30.00	30.00	30.00	30.00	400,701
2020-05-27	30.00	30.00	30.00	29.50	16,757
2020-05-26	28.50	29.50	28.50	29.50	167,451
2020-05-22	29.00	29.00	28.00	29.00	7,482
2020-05-21	29.50	29.50	29.00	29.00	60,289
2020-05-20	30.50	30.50	28.50	29.50	277,041
2020-05-19	28.50	30.50	28.50	30.50	84,019
2020-05-18	28.00	28.00	28.00	28.00	0
2020-05-15	28.00	28.00	28.00	28.00	0
2020-05-14	28.00	28.00	28.00	28.00	0
2020-05-13	28.00	28.00	28.00	28.00	7,418,218
2020-05-12	28.00	28.00	28.00	28.00	806
2020-05-11	28.00	28.00	28.00	28.00	2,000
2020-05-07	28.00	28.00	28.00	28.00	0
2020-05-06	28.00	28.00	28.00	28.00	2,000
2020-05-05	28.00	28.00	28.00	28.00	0
2020-05-04	28.00	28.00	28.00	28.00	7,500
2020-05-01	27.50	28.00	27.50	28.00	18,540
2020-04-30	27.00	27.50	27.00	27.00	6
2020-04-29	23.00	27.00	23.00	27.00	81,104
2020-04-28	22.50	22.50	22.50	22.50	7,133
2020-04-27	24.50	24.50	22.00	22.50	67,173
2020-04-24	24.50	24.50	24.50	24.50	34,757
2020-04-23	26.00	26.00	24.50	24.50	49,131
2020-04-22	27.00	27.00	25.50	28.50	329,450
2020-04-21	27.00	31.00	27.00	28.50	121,314
2020-04-20	26.50	27.00	26.50	27.00	183,381
2020-04-17	26.50	27.00	26.50	26.50	39,848
2020-04-16	26.50	26.50	26.50	26.50	0
2020-04-15	27.00	27.00	26.50	26.50	10,000
2020-04-14	28.00	28.00	27.00	28.00	179
2020-04-09	28.00	28.00	28.00	28.00	0
2020-04-08	28.50	28.50	28.00	28.00	27,000
2020-04-07	28.50	28.50	28.50	28.50	0
2020-04-06	28.50	28.50	28.50	28.50	3,200
2020-04-03	28.50	28.50	28.50	28.50	0
2020-04-03	28.50	28.50	27.50	28.50	0
2020-04-02	32.50	28.50	28.50	28.50	106,800
2020-04-02	32.50	32.50	28.50	32.50	99,800
2020-04-01	32.50	32.50	32.50	32.50	0
2020-04-01	32.50	32.50	32.50	32.50	0
2020-03-31	32.50	32.50	32.50	32.50	0
2020-03-30	33.00	33.00	32.50	33.00	8,000
2020-03-27	33.00	33.00	33.00	33.00	0
2020-03-26	33.00	33.00	33.00	33.00	0
2020-03-25	34.00	34.00	33.50	36.00	5,000
2020-03-24	36.50	36.50	36.00	36.50	4,500
2020-03-23	36.50	36.50	35.00	36.50	0
2020-03-20	36.50	36.50	36.50	36.50	0
2020-03-19	36.50	36.50	36.50	36.50	3,337
2020-03-18	36.50	36.50	36.50	36.50	0
2020-03-17	36.50	36.50	36.50	36.50	0
2020-03-16	38.50	38.50	36.50	38.50	31,629
2020-03-13	38.50	38.50	38.50	38.50	100
2020-03-12	38.50	38.50	37.00	38.50	758
2020-03-11	36.50	38.50	36.50	36.00	32,813
2020-03-10	36.00	36.00	36.00	35.50	5,191
2020-03-09	35.50	35.50	33.00	36.50	45,000
2020-03-06	36.00	36.50	36.00	36.50	5,900
2020-03-05	36.00	36.00	36.00	36.00	0
2020-03-04	36.00	36.00	36.00	36.00	5,000
2020-03-03	36.00	36.00	36.00	36.00	4,048
2020-03-02	36.00	36.00	36.00	36.00	195,900
2020-02-28	38.50	38.50	36.00	39.00	32,452
2020-02-27	39.00	39.00	39.00	39.00	55,600
2020-02-26	38.50	39.00	38.50	38.50	30,000
2020-02-25	38.50	38.50	38.50	38.50	3,205
2020-02-24	39.50	40.50	38.50	39.00	128,226
2020-02-21	34.00	39.00	34.00	39.00	671,029
2020-02-20	31.00	34.00	31.00	34.00	3,315,004
2020-02-19	26.50	32.50	26.50	31.00	3,654,219
2020-02-18	26.50	26.50	26.00	26.00	25,511
2020-02-17	29.00	29.00	26.50	26.50	35,250
2020-02-14	34.00	34.00	28.50	29.00	55,176
2020-02-13	34.00	34.00	34.00	34.00	0
2020-02-12	34.00	34.00	34.00	34.00	59,000
2020-02-11	34.00	34.00	34.00	34.00	22,500
2020-02-10	34.50	34.50	34.00	34.00	725,593
2020-02-07	34.50	34.50	34.50	34.50	5,000
2020-02-06	34.50	34.50	34.50	34.50	100,560
2020-02-05	36.50	36.50	34.50	34.50	22,332
2020-02-04	36.50	36.50	36.50	36.50	0
2020-02-03	37.00	37.00	36.50	36.50	8,200
2020-01-31	37.00	37.00	37.00	37.00	0
2020-01-30	37.00	37.00	37.00	37.00	5,965
2020-01-29	37.00	37.00	37.00	37.00	0
2020-01-28	37.00	37.00	36.00	37.00	9,600
2020-01-27	37.00	37.00	37.00	37.00	0
2020-01-24	38.00	38.00	37.00	37.00	22,205
2020-01-23	38.00	38.00	38.00	38.00	0
2020-01-22	38.00	38.00	38.00	38.00	34,000
2020-01-21	38.00	38.00	38.00	38.00	0
2020-01-20	38.00	38.00	38.00	38.00	0
2020-01-17	38.00	38.00	38.00	38.00	0
2020-01-16	38.00	38.00	38.00	38.00	10,120
2020-01-15	38.00	38.00	38.00	38.00	14,580
2020-01-14	38.00	38.00	38.00	38.00	10,000
2020-01-13	38.00	38.00	38.00	38.00	0
2020-01-10	38.00	38.00	38.00	38.00	26,290
2020-01-09	38.00	38.00	38.00	38.00	20,244
2020-01-08	38.00	38.00	38.00	38.00	761,500
2020-01-07	37.00	37.00	37.00	37.00	0
2020-01-06	37.00	37.00	37.00	37.00	0
2020-01-03	37.00	37.00	37.00	37.00	0
2020-01-02	37.00	37.00	37.00	37.00	0
2019-12-31	37.00	37.00	37.00	37.00	4,037
2019-12-30	37.00	37.00	37.00	37.00	0
2019-12-27	38.00	38.00	37.00	37.00	83,847
2019-12-24	38.00	38.00	38.00	38.00	0
2019-12-23	38.50	38.50	38.00	38.00	0
2019-12-20	38.50	38.50	38.50	38.50	0
2019-12-19	38.50	38.50	38.50	38.50	0
2019-12-18	38.50	38.50	38.50	38.50	34,000
2019-12-17	38.50	38.50	38.50	38.50	0
2019-12-16	38.50	38.50	38.50	38.50	3,722
2019-12-13	38.50	38.50	38.50	38.50	0
2019-12-12	38.00	38.00	38.00	38.00	0
2019-12-11	39.50	39.50	38.00	38.00	16,200
2019-12-10	39.50	39.50	39.50	39.50	1,398
2019-12-09	39.50	39.50	39.50	39.50	0
2019-12-06	39.50	39.50	39.50	39.50	0
2019-12-05	40.50	40.50	40.00	40.50	15,600
2019-12-04	41.00	41.00	40.50	40.50	18,628
2019-12-03	41.00	41.00	40.00	41.00	25,850
2019-12-02	41.00	41.00	41.00	41.00	0
2019-11-29	41.00	41.00	41.00	41.00	11,400
2019-11-28	41.00	41.00	40.00	41.00	19,881
2019-11-27	41.00	41.00	41.00	41.00	10,000
2019-11-26	41.00	41.00	41.00	41.00	547
2019-11-25	41.00	41.00	41.00	41.00	0
2019-11-22	41.00	41.00	40.00	41.00	3,852
2019-11-21	41.50	41.50	41.00	41.00	51,000
2019-11-20	42.00	42.00	41.50	41.50	0
2019-11-19	42.50	42.50	42.00	42.00	9,625
2019-11-18	42.50	42.50	42.50	42.50	1,305
2019-11-15	42.50	42.50	42.50	42.50	0
2019-11-14	42.50	42.50	42.50	42.50	0
2019-11-13	42.50	42.50	42.50	42.50	6,300
2019-11-12	43.50	43.50	42.50	42.50	25,116
2019-11-11	43.50	43.50	43.50	43.50	10,000
2019-11-08	43.50	43.50	43.50	43.50	23,027
2019-11-07	43.50	43.50	43.50	43.50	5,000
2019-11-06	43.50	43.50	43.50	43.50	1,440
2019-11-05	43.50	43.50	43.50	43.50	13,100
2019-11-04	43.50	43.50	43.50	43.50	5,000
2019-11-01	43.50	43.50	43.50	43.50	0
2019-10-31	43.50	43.50	43.50	43.50	15,000
2019-10-30	43.50	43.50	43.50	43.50	0
2019-10-29	43.50	43.50	43.50	43.50	1,600
2019-10-28	43.50	43.50	43.50	43.50	6,550
2019-10-25	43.50	43.50	43.50	43.50	0
2019-10-24	43.00	43.50	43.00	43.50	4,000
2019-10-23	41.50	43.00	41.50	43.00	42,274
2019-10-22	41.50	41.50	41.50	41.50	0
2019-10-21	42.50	42.50	41.50	41.50	12,040
2019-10-18	42.50	42.50	42.50	42.50	7,848
2019-10-17	45.50	45.50	42.30	42.30	62,000
2019-10-16	48.20	48.20	45.50	45.50	44,250
2019-10-15	48.50	49.00	48.50	49.00	30,000
2019-10-14	48.50	48.50	48.50	48.50	8,889
2019-10-11	48.50	48.50	48.50	48.50	120,756
2019-10-10	50.50	50.50	48.50	50.50	3,000
2019-10-09	50.50	50.50	50.50	50.50	0
2019-10-08	51.00	51.00	50.50	50.50	0
2019-10-07	51.00	51.00	51.00	51.00	0
2019-10-04	51.00	51.00	51.00	51.00	0
2019-10-03	51.00	51.00	51.00	51.00	0
2019-10-02	51.00	51.00	51.00	51.00	0
2019-10-01	52.00	52.00	52.00	52.00	0
2019-09-30	52.00	52.00	52.00	52.00	0
2019-09-27	54.50	54.50	52.00	52.00	586,878
2019-09-26	53.50	54.00	54.00	55.50	191,576
2019-09-25	56.00	56.00	56.00	56.00	31,636
2019-09-24	56.00	56.00	56.00	56.00	0
2019-09-23	56.00	56.00	56.00	56.00	133,926
2019-09-20	54.50	56.00	54.50	56.00	0
2019-09-19	54.50	54.50	54.50	54.50	12,982
2019-09-18	54.50	54.50	54.50	54.50	0
2019-09-17	54.50	54.50	54.50	54.50	0
2019-09-16	54.50	54.50	54.50	54.50	0
2019-09-13	54.50	54.50	54.50	54.50	0
2019-09-12	54.50	54.50	54.50	54.50	0
2019-09-11	54.50	54.50	54.50	54.50	5,400
2019-09-10	54.50	54.50	54.50	54.50	0
2019-09-09	54.50	54.50	54.50	54.50	2,000
2019-09-06	54.50	54.50	54.50	54.50	17,227
2019-09-05	54.50	54.50	54.50	54.50	5,000
2019-09-04	56.00	56.00	54.50	54.50	76,226
2019-09-03	56.00	56.00	56.00	56.00	68
2019-09-02	56.00	56.00	56.00	56.00	2,678
2019-08-30	56.00	56.00	56.00	56.00	20,000
2019-08-29	56.00	56.00	56.00	56.00	0
2019-08-28	56.00	56.00	56.00	56.00	55,920
2019-08-27	56.00	56.00	56.00	56.00	25,008
2019-08-23	56.00	56.00	56.00	56.00	0
2019-08-22	56.00	56.00	56.00	56.00	51,901
2019-08-21	56.00	56.00	56.00	56.00	0
2019-08-20	56.00	56.00	56.00	56.00	0
2019-08-19	56.00	56.00	56.00	56.00	209
2019-08-16	56.00	56.00	56.00	56.00	1,627,587
2019-08-15	56.00	56.00	56.00	56.00	28,000
2019-08-14	56.00	56.00	56.00	56.00	0
2019-08-13	56.00	56.00	56.00	56.00	0
2019-08-12	56.00	56.00	56.00	56.00	5,000
2019-08-09	56.00	56.00	56.00	56.00	0
2019-08-08	56.00	56.00	56.00	56.00	0
2019-08-07	56.00	56.00	56.00	56.00	0
2019-08-06	56.00	56.00	56.00	56.00	0
2019-08-05	56.00	56.00	56.00	56.00	107
2019-08-02	56.00	56.00	56.00	56.00	0
2019-08-01	56.00	56.00	56.00	56.00	0
2019-07-31	58.00	58.00	56.00	56.00	12,178
2019-07-30	58.00	58.00	58.00	58.00	2,136
2019-07-29	58.00	58.00	58.00	58.00	25,000
2019-07-26	55.50	58.00	54.00	58.00	43,299
2019-07-25	55.50	55.50	55.50	55.50	5,000
2019-07-24	55.50	55.50	55.50	55.50	650,000
2019-07-23	55.50	55.50	54.00	55.50	23,500
2019-07-22	55.50	55.50	55.50	55.50	11,146
2019-07-19	55.50	55.50	55.50	55.50	3,320
2019-07-18	55.50	55.50	55.50	55.50	4,690
2019-07-17	55.50	55.50	55.50	55.50	5,000
2019-07-16	55.50	55.50	55.50	55.50	0
2019-07-15	55.50	55.50	55.50	55.50	2,949
2019-07-12	55.50	55.50	55.50	55.50	4,233
2019-07-11	55.50	55.50	55.50	55.50	0
2019-07-10	55.50	55.50	54.00	55.50	0
2019-07-09	55.50	55.50	55.50	55.50	2,642
2019-07-08	55.50	55.50	55.50	55.50	4,166
2019-07-05	55.50	55.50	55.50	55.50	0
2019-07-04	55.00	55.50	55.00	55.50	250,000
2019-07-03	52.50	55.00	52.00	55.00	2,733,401
2019-07-02	52.50	52.50	52.50	52.50	66,575
2019-07-01	52.50	52.50	52.50	52.50	0
2019-06-28	51.50	52.50	51.50	52.50	4,016
2019-06-27	52.00	52.00	51.50	51.50	23,994
2019-06-26	51.50	52.00	51.50	52.00	53,665
2019-06-25	51.50	51.50	51.50	51.50	9,049
2019-06-24	51.50	51.50	51.50	51.50	1,354
2019-06-21	50.50	51.50	50.50	50.50	25,000
2019-06-20	51.00	51.00	50.50	50.50	0
2019-06-19	51.00	51.00	51.00	51.00	7,159
2019-06-18	51.00	51.00	51.00	51.00	0
2019-06-17	51.50	51.50	51.00	51.00	27,870
2019-06-14	51.50	51.50	51.50	51.50	0
2019-06-13	51.50	51.50	51.50	51.50	4,445
2019-06-12	51.50	51.50	51.50	51.50	3,258
2019-06-11	51.50	51.50	51.50	51.50	2,500
2019-06-10	51.00	51.50	51.00	51.50	21,684
2019-06-07	51.00	51.00	51.00	51.00	12,784
2019-06-06	51.00	51.00	51.00	51.00	286,939
2019-06-05	51.00	51.00	51.00	51.00	752
2019-06-04	51.00	51.00	51.00	51.00	1,960
2019-06-03	51.00	51.00	51.00	51.00	2,384
2019-05-31	51.50	51.50	51.00	51.50	5,000
2019-05-30	50.50	51.50	50.50	51.50	24,444
2019-05-29	51.50	51.50	51.50	51.50	20,375
2019-05-28	51.50	51.50	51.50	51.50	0
2019-05-24	51.50	51.50	51.50	51.50	0
2019-05-23	54.50	54.50	51.00	51.50	29,243
2019-05-22	54.50	54.50	54.50	54.50	1,042
2019-05-21	54.50	54.50	54.50	54.50	0
2019-05-20	50.50	54.50	50.50	54.50	33,220
2019-05-17	47.00	50.25	47.00	50.25	163,069
2019-05-16	46.50	47.00	46.50	47.00	10,023
2019-05-15	46.50	46.50	46.50	46.50	0
2019-05-14	46.50	46.50	46.50	46.50	0
2019-05-13	46.50	46.50	46.50	46.50	6,242
2019-05-10	46.50	46.50	46.00	46.50	0
2019-05-09	47.00	47.00	46.50	46.50	32,541
2019-05-08	47.00	47.00	47.00	47.00	4,934
2019-05-07	47.00	47.00	47.00	47.00	1,016
2019-05-03	45.50	46.50	45.50	46.50	38,181
2019-05-02	45.50	45.50	45.50	45.50	24,500
2019-05-01	44.00	45.50	44.00	45.50	25,373
2019-04-30	41.00	44.00	41.00	44.00	39,477
2019-04-29	41.00	41.00	40.00	41.00	6,566

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