Grit Real Est. Share History

Grit Real Est. Share Price history. The following table shows end-of-day data GR1T historical share prices for Grit Real Est., 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.

GR1T.L
Share Price GR1T.L
Charts GR1T.L
Trades GR1T.L
History Compare
GR1T.L GR1T.L
Share News GR1T.L
RNS GR1T.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	20.00	20.00	20.00	20.00	50,000
2024-05-02	20.00	20.00	20.00	20.00	22,189
2024-05-01	20.00	20.00	20.00	20.00	0
2024-04-30	20.00	20.00	20.00	20.00	330
2024-04-29	20.00	20.00	20.00	20.00	0
2024-04-26	20.00	20.00	20.00	20.00	6,000
2024-04-25	20.00	20.00	20.00	20.00	0
2024-04-24	20.00	20.00	20.00	20.00	12,000
2024-04-23	20.00	20.00	20.00	20.00	0
2024-04-22	20.00	20.00	20.00	20.00	0
2024-04-19	20.00	20.00	20.00	20.00	0
2024-04-18	20.00	20.00	20.00	20.00	0
2024-04-17	20.00	20.00	20.00	20.00	0
2024-04-16	20.00	20.00	20.00	20.00	0
2024-04-15	20.00	20.00	20.00	20.00	0
2024-04-12	20.00	20.00	20.00	20.00	0
2024-04-11	20.00	20.00	20.00	20.00	0
2024-04-10	20.00	20.00	20.00	20.00	3,726
2024-04-09	20.00	20.00	20.00	20.00	0
2024-04-08	20.00	20.00	20.00	20.00	0
2024-04-05	20.00	20.00	20.00	20.00	0
2024-04-04	20.00	20.00	20.00	20.00	7,000
2024-04-03	21.00	21.00	21.00	21.00	4,036
2024-04-02	21.00	21.00	21.00	21.00	70,049
2024-04-01	20.50	20.50	20.50	20.50	0
2024-03-29	20.50	20.50	20.50	20.50	0
2024-03-28	21.00	21.00	20.50	20.50	63,710
2024-03-27	21.00	21.00	21.00	21.00	0
2024-03-26	21.00	21.00	21.00	21.00	11,665
2024-03-25	21.00	21.00	21.00	21.00	40,500
2024-03-22	21.00	21.00	21.00	21.00	10,000
2024-03-21	21.50	21.50	21.00	21.00	0
2024-03-20	21.50	21.50	21.50	21.50	0
2024-03-19	21.50	21.50	21.50	21.50	0
2024-03-18	21.50	21.50	21.50	21.50	0
2024-03-15	21.50	21.50	21.50	21.50	0
2024-03-14	21.50	21.50	21.50	21.50	7,500
2024-03-13	21.50	21.50	21.50	21.50	0
2024-03-12	21.50	21.50	21.50	21.50	0
2024-03-11	21.50	21.50	21.50	21.50	36
2024-03-08	21.50	21.50	21.50	21.50	0
2024-03-07	21.50	21.50	21.50	21.50	23,316
2024-03-06	21.50	21.50	21.50	21.50	0
2024-03-05	22.00	22.00	21.50	21.50	30,659
2024-03-04	22.00	22.00	22.00	22.00	75,740
2024-03-01	22.00	22.00	22.00	22.00	0
2024-02-29	22.00	22.00	22.00	22.00	0
2024-02-28	22.00	22.00	22.00	22.00	0
2024-02-27	22.00	22.00	22.00	22.00	8,000
2024-02-26	22.00	22.00	22.00	22.00	0
2024-02-23	22.00	22.00	22.00	22.00	0
2024-02-22	22.00	22.00	22.00	22.00	0
2024-02-21	21.30	22.00	21.30	22.00	45,011
2024-02-20	21.30	21.30	21.30	21.30	57,156
2024-02-19	21.30	21.30	21.30	21.30	209
2024-02-16	21.30	21.30	21.30	21.30	0
2024-02-15	21.30	21.30	21.30	21.30	0
2024-02-14	21.30	21.30	21.30	21.30	0
2024-02-13	21.30	21.30	21.30	21.30	0
2024-02-12	21.30	21.30	21.30	21.30	0
2024-02-09	21.30	21.30	21.30	21.30	0
2024-02-08	21.30	21.30	21.30	21.30	0
2024-02-07	20.00	21.30	20.00	21.30	15,000
2024-02-06	21.30	21.30	21.30	21.30	5,461
2024-02-05	21.30	21.30	21.30	21.30	0
2024-02-02	21.30	21.30	21.30	21.30	0
2024-02-01	21.30	21.30	21.30	21.30	0
2024-01-31	21.30	21.30	21.30	21.30	0
2024-01-30	21.30	21.30	21.30	21.30	0
2024-01-29	21.30	21.30	21.30	21.30	41,617
2024-01-26	21.30	21.30	21.30	21.30	287,983
2024-01-25	21.30	21.30	21.30	21.30	0
2024-01-24	21.30	21.30	21.30	21.30	0
2024-01-23	21.30	21.30	21.30	21.30	0
2024-01-22	21.30	21.30	21.30	21.30	4,196
2024-01-19	21.30	21.30	21.30	21.30	8,471
2024-01-18	21.30	21.30	21.30	21.30	0
2024-01-17	21.30	21.30	21.30	21.30	15,692
2024-01-16	21.30	21.30	21.30	21.30	4,600
2024-01-15	21.30	21.30	21.30	21.30	0
2024-01-12	21.30	21.30	21.30	21.30	142
2024-01-11	21.30	21.30	21.30	21.30	0
2024-01-10	21.30	21.30	21.30	21.30	11,587
2024-01-09	21.30	21.30	21.30	21.30	32,000
2024-01-08	21.30	21.30	21.30	21.30	0
2024-01-05	21.30	21.30	21.30	21.30	19,000
2024-01-04	21.20	21.30	21.20	21.30	40,000
2024-01-03	21.00	21.50	21.00	21.20	246,500
2024-01-02	21.00	21.00	21.00	21.00	0
2024-01-01	21.00	21.00	21.00	21.00	0
2023-12-29	21.00	21.00	21.00	21.00	19,540
2023-12-28	20.50	21.00	20.50	20.50	50,000
2023-12-27	20.50	20.50	20.50	20.50	40,456
2023-12-26	20.50	20.50	20.50	20.50	0
2023-12-25	20.50	20.50	20.50	20.50	0
2023-12-22	20.50	20.50	20.50	20.50	487,488
2023-12-21	20.50	20.50	20.50	20.50	345,252
2023-12-20	20.50	20.50	20.50	20.50	200,000
2023-12-19	20.50	20.50	20.50	20.50	7,340
2023-12-18	20.50	20.50	20.50	20.50	0
2023-12-15	20.50	20.50	20.50	20.50	382,287
2023-12-14	19.00	20.50	19.00	20.50	138,780
2023-12-13	17.00	19.00	17.00	19.00	81,149
2023-12-12	16.00	17.20	17.20	17.20	46,668
2023-12-11	15.00	16.00	15.00	16.00	25,081
2023-12-08	15.00	15.00	15.00	15.00	0
2023-12-07	15.00	15.00	15.00	15.00	0
2023-12-06	15.00	15.00	15.00	15.00	14,800
2023-12-05	15.00	15.00	15.00	15.00	0
2023-12-04	15.50	15.50	15.00	15.00	102,581
2023-12-01	15.50	15.50	15.50	15.50	8,600
2023-11-30	15.50	15.50	15.50	15.50	31,342
2023-11-29	15.50	15.50	15.50	15.50	85,708
2023-11-28	15.50	15.50	15.50	15.50	0
2023-11-27	15.50	15.50	15.50	15.50	41,237
2023-11-24	15.50	15.50	15.50	15.50	0
2023-11-23	15.50	15.50	15.50	15.50	0
2023-11-22	15.50	15.50	15.50	15.50	500
2023-11-21	15.00	15.50	15.00	15.50	442,000
2023-11-20	16.50	17.00	15.50	15.50	346,208
2023-11-17	16.00	16.00	16.00	16.00	28,700
2023-11-16	16.00	16.00	16.00	16.00	7,028
2023-11-15	16.00	16.00	16.00	16.00	7,272
2023-11-14	15.00	16.00	15.00	16.00	500,741
2023-11-13	15.00	15.00	15.00	15.00	34,790
2023-11-10	15.00	15.50	15.00	15.00	233,840
2023-11-09	15.00	15.00	13.50	15.00	490,613
2023-11-08	15.00	15.00	15.00	15.00	862,900
2023-11-07	16.50	16.50	15.00	15.00	1,874,535
2023-11-06	18.80	18.80	16.50	16.50	3,522,765
2023-11-03	20.00	19.30	17.90	18.80	916,262
2023-11-02	20.00	20.00	19.00	20.00	58,113
2023-11-01	21.00	21.00	20.00	20.00	98,591
2023-10-31	31.00	31.00	22.50	22.50	2,649,807
2023-10-30	32.50	32.50	31.00	32.50	19,125
2023-10-27	32.50	32.50	32.50	32.50	0
2023-10-26	32.50	32.50	32.50	32.50	0
2023-10-25	32.50	32.50	32.50	32.50	0
2023-10-24	32.50	32.50	32.50	32.50	0
2023-10-23	32.50	32.50	32.50	32.50	0
2023-10-20	33.00	33.00	32.50	32.50	0
2023-10-19	32.50	32.50	32.50	32.50	0
2023-10-18	32.50	32.50	32.50	32.50	0
2023-10-17	32.50	32.50	32.50	32.50	0
2023-10-16	32.50	32.50	32.50	32.50	0
2023-10-13	32.50	32.50	32.50	32.50	0
2023-10-12	32.50	32.50	32.50	32.50	0
2023-10-11	32.50	32.50	32.50	32.50	30,000
2023-10-10	32.50	32.50	32.50	32.50	0
2023-10-09	32.50	32.50	32.50	32.50	52,342
2023-10-06	32.50	32.50	32.50	32.50	36,064
2023-10-05	32.50	32.50	32.50	32.50	0
2023-10-04	32.50	32.50	32.50	32.50	0
2023-10-03	32.50	32.50	32.50	32.50	0
2023-10-02	32.50	32.50	32.50	32.50	0
2023-09-29	32.50	32.50	32.50	32.50	60
2023-09-28	32.50	32.50	32.50	32.50	24,469
2023-09-27	32.50	32.50	32.50	32.50	52,500
2023-09-26	32.50	32.50	32.50	32.50	5,594
2023-09-25	32.50	32.50	32.50	32.50	31,627
2023-09-22	32.50	32.50	32.50	32.50	19,981
2023-09-21	32.50	32.50	32.50	32.50	400,000
2023-09-20	32.50	32.50	32.50	32.50	3,407
2023-09-19	32.50	32.50	32.50	32.50	0
2023-09-18	32.50	32.50	32.50	32.50	0
2023-09-15	32.50	32.50	32.50	32.50	0
2023-09-14	32.50	32.50	32.50	32.50	0
2023-09-13	32.50	32.50	32.50	32.50	0
2023-09-12	33.00	33.00	32.50	32.50	0
2023-09-11	31.00	33.50	31.00	32.50	0
2023-09-08	32.50	32.50	32.50	32.50	81,436
2023-09-07	32.50	32.50	32.50	32.50	0
2023-09-06	32.50	32.50	32.50	32.50	0
2023-09-05	32.50	32.50	32.50	32.50	755
2023-09-04	32.50	32.50	32.50	32.50	0
2023-09-01	32.50	32.50	32.50	32.50	0
2023-08-31	32.50	32.50	32.50	32.50	0
2023-08-30	32.50	32.50	32.50	32.50	0
2023-08-29	32.50	32.50	32.50	32.50	0
2023-08-28	32.50	32.50	32.50	32.50	0
2023-08-25	32.50	32.50	32.50	32.50	989
2023-08-24	32.50	32.50	32.50	32.50	0
2023-08-23	32.50	32.50	32.50	32.50	0
2023-08-22	32.50	32.50	32.50	32.50	0
2023-08-21	32.50	30.00	30.00	30.00	1,299
2023-08-18	32.50	32.50	32.50	32.50	0
2023-08-17	32.50	32.50	32.50	32.50	13
2023-08-16	32.50	32.50	32.50	32.50	47,921
2023-08-15	32.50	32.50	32.50	32.50	0
2023-08-14	32.50	32.50	32.50	32.50	0
2023-08-11	32.50	32.50	32.50	32.50	0
2023-08-10	32.50	32.50	32.50	32.50	0
2023-08-09	32.50	32.50	32.50	32.50	823
2023-08-08	32.50	32.50	32.50	32.50	0
2023-08-07	32.50	32.50	32.50	32.50	0
2023-08-04	32.50	32.50	32.50	32.50	3,198
2023-08-03	32.50	32.50	32.50	32.50	0
2023-08-02	32.50	32.50	32.50	32.50	0
2023-08-01	32.50	32.50	32.50	32.50	0
2023-07-31	32.50	32.50	32.50	32.50	11,702
2023-07-28	32.50	32.50	32.50	32.50	5,000
2023-07-27	32.50	32.50	32.50	32.50	0
2023-07-26	32.50	32.50	32.50	32.50	0
2023-07-25	32.50	32.50	32.50	32.50	0
2023-07-24	32.50	32.50	32.50	32.50	1,589
2023-07-21	32.50	32.50	32.50	32.50	0
2023-07-20	32.50	32.50	32.50	32.50	4,064
2023-07-19	32.50	32.50	32.50	32.50	3,719
2023-07-18	32.50	32.50	32.50	32.50	0
2023-07-17	32.50	32.50	32.50	32.50	0
2023-07-14	32.50	32.50	32.50	32.50	61,500
2023-07-13	32.50	32.50	32.50	32.50	0
2023-07-12	32.50	32.50	32.50	32.50	10,873
2023-07-11	32.50	32.50	32.50	32.50	823
2023-07-10	32.50	32.50	32.50	32.50	0
2023-07-07	32.50	32.50	32.50	32.50	0
2023-07-06	32.50	32.50	32.50	32.50	18,000
2023-07-05	32.50	32.50	32.50	32.50	0
2023-07-04	32.50	32.50	32.50	32.50	5,410
2023-07-03	32.50	33.40	32.50	32.50	44,805
2023-06-30	32.50	32.50	32.50	32.50	865,212
2023-06-29	32.50	32.50	32.50	32.50	0
2023-06-28	32.50	32.50	32.50	32.50	196
2023-06-27	32.50	31.40	31.40	31.40	3,000
2023-06-26	33.00	33.00	32.50	32.50	10,000
2023-06-23	32.50	32.50	32.50	32.50	5,659
2023-06-22	32.50	32.50	32.50	32.50	0
2023-06-21	32.50	32.50	32.50	32.50	1,500
2023-06-20	32.50	32.50	32.50	32.50	0
2023-06-19	32.50	32.50	32.50	32.50	2
2023-06-16	32.50	32.50	32.50	32.50	0
2023-06-15	32.50	32.50	32.50	32.50	0
2023-06-14	32.50	32.50	32.50	32.50	0
2023-06-13	32.50	32.50	32.50	32.50	28,628
2023-06-12	32.50	32.50	32.50	32.50	35,000
2023-06-09	32.50	32.50	32.50	32.50	0
2023-06-08	32.50	32.50	32.50	32.50	33,639
2023-06-07	32.50	32.50	32.50	32.50	10,000
2023-06-06	32.50	32.50	32.50	32.50	16,623
2023-06-05	32.50	32.50	32.50	32.50	3,247
2023-06-02	32.50	32.50	32.50	32.50	17,858
2023-06-01	32.50	32.50	32.50	32.50	16,895
2023-05-31	32.50	32.50	32.50	32.50	0
2023-05-30	32.50	32.50	32.50	32.50	0
2023-05-29	32.50	32.50	32.50	32.50	0
2023-05-26	32.50	32.50	32.50	32.50	1,667
2023-05-25	32.50	32.50	32.50	32.50	1,926
2023-05-24	32.50	32.50	32.50	32.50	0
2023-05-23	32.50	32.50	32.50	32.50	19,080
2023-05-22	32.50	32.50	32.50	32.50	0
2023-05-19	32.50	32.50	32.50	32.50	144,175
2023-05-18	33.00	33.00	32.50	32.50	0
2023-05-17	32.50	32.50	32.50	32.50	0
2023-05-16	32.50	32.50	32.50	32.50	0
2023-05-15	32.50	32.50	32.50	32.50	0
2023-05-12	32.50	32.50	32.50	32.50	5,786
2023-05-11	32.50	32.50	32.50	32.50	0
2023-05-10	32.50	32.50	32.50	32.50	87,978
2023-05-09	32.50	32.50	32.50	32.50	0
2023-05-08	32.50	32.50	32.50	32.50	0
2023-05-05	32.50	32.50	32.50	32.50	42,916
2023-05-04	32.50	32.50	32.50	32.50	53,980
2023-05-03	32.50	32.50	32.50	32.50	1,558
2023-05-02	32.50	32.50	32.50	32.50	22,151
2023-05-01	32.50	32.50	32.50	32.50	0
2023-04-28	32.50	32.50	32.50	32.50	563
2023-04-27	32.50	32.50	32.50	32.50	0
2023-04-26	32.50	32.50	32.50	32.50	0
2023-04-25	32.50	32.50	32.50	32.50	0
2023-04-24	33.00	33.00	33.00	33.00	2,815,098
2023-04-21	33.00	33.00	33.00	33.00	0
2023-04-20	33.00	33.00	33.00	33.00	0
2023-04-19	33.00	33.00	33.00	33.00	28,010
2023-04-18	33.00	33.00	33.00	33.00	57
2023-04-17	33.00	33.00	33.00	33.00	10,000
2023-04-14	33.00	33.00	33.00	33.00	0
2023-04-13	33.00	33.00	33.00	33.00	275
2023-04-12	33.00	31.40	31.40	31.40	47,355
2023-04-11	33.00	33.00	33.00	33.00	25,396
2023-04-10	33.00	33.00	33.00	33.00	0
2023-04-07	33.00	33.00	33.00	33.00	0
2023-04-06	33.00	33.00	33.00	33.00	4,531
2023-04-05	33.00	33.00	33.00	33.00	0
2023-04-04	33.00	33.00	33.00	33.00	0
2023-04-03	33.00	33.00	33.00	33.00	16,248
2023-03-31	33.00	33.00	33.00	33.00	0
2023-03-30	33.00	33.00	33.00	33.00	0
2023-03-29	33.00	33.00	33.00	33.00	6,054
2023-03-28	33.00	33.00	33.00	33.00	0
2023-03-27	33.00	33.00	33.00	33.00	0
2023-03-24	33.00	33.00	33.00	33.00	0
2023-03-23	33.00	33.00	33.00	33.00	0
2023-03-22	33.00	33.00	33.00	33.00	28,962
2023-03-21	33.00	33.00	33.00	33.00	5,374
2023-03-20	33.00	33.00	33.00	33.00	1,500
2023-03-17	33.00	33.00	33.00	33.00	0
2023-03-16	33.00	33.00	33.00	33.00	3,500
2023-03-15	33.00	33.00	33.00	33.00	0
2023-03-14	33.00	33.00	33.00	33.00	0
2023-03-13	33.00	33.00	33.00	33.00	7,000
2023-03-10	33.00	33.00	33.00	33.00	2,427
2023-03-09	33.00	33.00	33.00	33.00	7,504
2023-03-08	33.00	33.00	33.00	33.00	26,606
2023-03-07	33.00	33.00	33.00	33.00	0
2023-03-06	33.00	33.00	33.00	33.00	2,884
2023-03-03	33.00	33.00	33.00	33.00	3,000
2023-03-02	33.00	33.00	33.00	33.00	0
2023-03-01	33.00	33.00	33.00	33.00	0
2023-02-28	33.00	33.00	33.00	33.00	457
2023-02-27	33.00	33.00	33.00	33.00	55,096
2023-02-24	33.00	33.00	33.00	33.00	149,902
2023-02-23	33.00	33.00	33.00	33.00	0
2023-02-22	33.00	33.00	33.00	33.00	1,474
2023-02-21	33.00	33.00	33.00	33.00	124,481
2023-02-20	33.00	33.00	33.00	33.00	0
2023-02-17	33.00	33.00	33.00	33.00	0
2023-02-16	33.00	33.00	33.00	33.00	23,953
2023-02-15	33.00	33.00	33.00	33.00	0
2023-02-14	33.00	33.00	33.00	33.00	52,729
2023-02-13	33.00	33.00	33.00	33.00	0
2023-02-10	33.00	33.00	33.00	33.00	6,436
2023-02-09	33.00	33.00	33.00	33.00	0
2023-02-08	33.00	33.00	33.00	33.00	39,631
2023-02-07	33.00	33.00	33.00	33.00	3,334
2023-02-06	33.00	33.00	33.00	33.00	0
2023-02-03	33.00	33.00	33.00	33.00	48,499
2023-02-02	33.00	33.00	33.00	33.00	0
2023-02-01	33.00	33.00	33.00	33.00	119,904
2023-01-31	33.00	33.00	33.00	33.00	0
2023-01-30	33.00	33.00	33.00	33.00	38,928
2023-01-27	33.00	33.00	33.00	33.00	110,913
2023-01-26	33.00	33.00	33.00	33.00	28,876
2023-01-25	33.00	28.00	28.00	28.00	25,622
2023-01-24	33.00	33.00	33.00	33.00	0
2023-01-23	33.00	33.00	33.00	33.00	158
2023-01-20	33.00	33.00	33.00	33.00	0
2023-01-19	33.00	33.00	33.00	33.00	0
2023-01-18	33.00	33.00	33.00	33.00	133,049
2023-01-17	33.00	33.00	33.00	33.00	38,980
2023-01-16	33.00	33.00	33.00	33.00	3,144
2023-01-13	33.00	33.00	33.00	33.00	22,827
2023-01-12	33.00	33.00	33.00	33.00	28,288
2023-01-11	33.00	33.00	33.00	33.00	5,000
2023-01-10	33.00	33.00	33.00	33.00	174,322
2023-01-09	33.00	33.00	32.00	33.00	720
2023-01-06	33.00	33.00	33.00	33.00	56,925
2023-01-05	33.00	33.00	33.00	33.00	0
2023-01-04	33.00	33.00	33.00	33.00	64,596
2023-01-03	33.00	33.00	33.00	33.00	8,431
2023-01-02	33.00	33.00	33.00	33.00	0
2022-12-30	33.00	33.00	33.00	33.00	1,413
2022-12-29	33.00	33.00	33.00	33.00	44,727
2022-12-28	33.00	33.00	33.00	33.00	38,968
2022-12-27	33.00	33.00	33.00	33.00	0
2022-12-26	33.00	33.00	33.00	33.00	0
2022-12-23	33.00	33.00	33.00	33.00	0
2022-12-22	33.00	33.00	33.00	33.00	48,531
2022-12-21	33.00	33.00	33.00	33.00	29,109
2022-12-20	33.00	33.00	33.00	33.00	3,449
2022-12-19	33.00	33.00	33.00	33.00	14,000
2022-12-16	33.00	33.00	33.00	33.00	10,810
2022-12-15	33.00	30.00	30.00	30.00	50,641
2022-12-14	33.00	33.00	30.00	33.00	18,748
2022-12-13	33.00	33.00	33.00	33.00	33,461
2022-12-12	33.00	33.00	33.00	33.00	53,222
2022-12-09	33.00	33.00	33.00	33.00	30,000
2022-12-08	33.00	33.00	33.00	33.00	59,631
2022-12-07	33.00	33.00	33.00	33.00	46,566
2022-12-06	33.00	33.00	33.00	33.00	0
2022-12-05	33.00	33.00	33.00	33.00	37,500
2022-12-02	33.00	33.00	33.00	33.00	51,387
2022-12-01	33.00	33.00	33.00	33.00	121,485
2022-11-30	33.00	33.00	33.00	33.00	63,829
2022-11-29	33.00	33.00	33.00	33.00	0
2022-11-28	33.00	33.00	33.00	33.00	0
2022-11-25	33.00	33.00	31.00	33.00	70,278
2022-11-24	33.00	31.00	31.00	31.00	10,211
2022-11-23	33.00	33.00	33.00	33.00	8,361
2022-11-22	33.00	33.00	33.00	33.00	78,501
2022-11-21	33.00	33.00	33.00	33.00	7,500
2022-11-18	33.00	32.00	32.00	32.00	21,000
2022-11-17	33.00	31.00	31.00	31.00	16,576
2022-11-16	33.00	31.00	31.00	31.00	151,831
2022-11-15	33.00	33.00	33.00	33.00	47,943
2022-11-14	33.00	33.00	33.00	33.00	14,000
2022-11-11	33.00	33.00	33.00	33.00	3,108
2022-11-10	33.00	33.00	33.00	33.00	65,750
2022-11-09	33.00	33.00	33.00	33.00	0
2022-11-08	33.00	33.00	33.00	33.00	43,554
2022-11-07	33.00	33.00	33.00	33.00	0
2022-11-04	32.50	33.00	32.50	33.00	95,243
2022-11-03	32.50	32.50	32.50	32.50	12,480
2022-11-02	32.50	32.50	32.50	32.50	30,377
2022-11-01	32.50	32.50	32.50	32.50	28,402
2022-10-31	32.50	32.50	32.50	32.50	25,944
2022-10-28	31.50	32.50	31.50	32.50	12,000
2022-10-27	31.50	31.50	31.50	31.50	17,949
2022-10-26	31.50	31.50	31.50	31.50	0
2022-10-25	31.50	31.50	31.50	31.50	0
2022-10-24	31.50	31.50	31.50	31.50	0
2022-10-21	31.50	31.50	31.50	31.50	31,076
2022-10-20	31.50	33.00	33.00	31.50	2,575
2022-10-19	31.50	31.50	31.50	31.50	0
2022-10-18	31.50	31.50	31.50	31.50	0
2022-10-17	31.50	31.50	31.50	31.50	0
2022-10-14	31.50	31.50	31.50	31.50	32,000
2022-10-13	31.50	31.50	31.50	31.50	4,077
2022-10-12	31.50	31.50	31.50	31.50	85,000
2022-10-11	31.50	31.50	31.50	31.50	0
2022-10-10	31.50	31.50	31.50	31.50	69,931
2022-10-07	31.50	31.50	31.50	31.50	48,959
2022-10-06	31.50	31.50	29.00	31.50	12,899
2022-10-05	31.50	31.50	31.50	31.50	42,393
2022-10-04	31.50	31.50	31.50	31.50	113,795
2022-10-03	31.50	31.50	29.00	31.50	79,827
2022-09-30	34.00	34.00	34.00	31.50	4,334
2022-09-29	31.50	31.50	27.00	31.50	250,000
2022-09-28	32.00	31.50	29.00	29.00	490,000
2022-09-27	31.00	32.00	30.00	31.00	700,319
2022-09-26	32.00	31.00	31.00	31.00	548,955
2022-09-23	32.00	31.00	31.00	31.00	331,009
2022-09-22	32.00	32.00	32.00	32.00	15,000
2022-09-21	32.00	32.00	32.00	32.00	50,000
2022-09-20	32.00	32.00	32.00	32.00	51,156
2022-09-19	32.00	32.00	32.00	32.00	0
2022-09-16	32.00	32.00	30.00	32.00	0
2022-09-15	32.00	32.00	32.00	32.00	7,714
2022-09-14	32.00	32.00	32.00	32.00	14,628
2022-09-13	32.00	32.00	32.00	32.00	22,457
2022-09-12	32.00	32.00	32.00	32.00	22,943
2022-09-09	32.00	32.00	32.00	32.00	106,173
2022-09-08	32.00	32.00	32.00	32.00	0
2022-09-07	34.00	34.00	30.00	32.00	20,000
2022-09-06	32.50	32.50	32.00	32.00	61,517
2022-09-05	32.50	32.50	30.00	32.50	32,487
2022-09-02	32.50	32.50	32.50	32.50	0
2022-09-01	32.50	32.50	32.50	32.50	54,485
2022-08-31	32.50	32.50	32.50	32.50	0
2022-08-30	32.50	32.50	32.50	32.50	34,305
2022-08-29	32.50	32.50	32.50	32.50	0
2022-08-26	32.50	32.50	32.50	32.50	0
2022-08-25	34.00	34.00	30.00	32.50	4,305
2022-08-24	32.50	32.50	30.00	32.50	99,909
2022-08-23	32.50	32.50	32.50	32.50	0
2022-08-22	32.50	32.50	32.50	32.50	65,926
2022-08-19	32.50	32.50	32.50	32.50	13,058
2022-08-18	32.50	32.50	32.50	32.50	15,384
2022-08-17	32.50	32.50	32.50	32.50	94,308
2022-08-16	32.50	32.50	32.50	32.50	0
2022-08-15	32.50	32.50	32.50	32.50	29,692
2022-08-12	32.50	32.50	32.50	32.50	119,999
2022-08-11	32.50	32.50	32.50	32.50	0
2022-08-10	32.50	32.50	32.50	32.50	1,582
2022-08-09	33.80	30.00	30.00	30.00	62,677
2022-08-08	33.80	33.80	33.80	33.80	0
2022-08-05	33.80	33.80	33.80	33.80	1,029
2022-08-04	33.80	33.80	33.80	33.80	280
2022-08-03	33.80	33.80	33.80	33.80	0
2022-08-02	33.80	33.80	30.00	33.80	7,701
2022-08-01	33.80	33.80	33.80	33.80	1,470
2022-07-29	33.80	33.80	30.00	33.80	20,000
2022-07-28	33.80	33.80	30.00	33.80	12,963
2022-07-27	33.80	33.80	30.00	33.80	3,000
2022-07-26	34.00	34.00	33.80	33.80	3,000
2022-07-25	34.00	34.00	30.00	34.00	0
2022-07-22	34.00	34.00	34.00	34.00	0
2022-07-21	34.00	34.00	30.00	34.00	5,000
2022-07-20	34.00	34.00	30.00	34.00	119,926
2022-07-19	34.00	34.00	30.00	34.00	33,057
2022-07-18	34.00	34.00	34.00	34.00	0
2022-07-15	34.00	34.00	34.00	34.00	0
2022-07-14	34.00	34.00	34.00	34.00	0
2022-07-13	34.00	34.00	34.00	34.00	0
2022-07-12	34.00	34.00	30.00	34.00	0
2022-07-11	34.00	34.00	34.00	34.00	7,820
2022-07-08	34.00	34.00	30.00	34.00	3,000
2022-07-07	34.00	34.00	34.00	34.00	84
2022-07-06	34.00	34.00	30.00	34.00	46,160
2022-07-05	34.00	34.00	34.00	34.00	17,031
2022-07-04	34.00	34.00	34.00	34.00	1,415
2022-07-01	34.00	34.00	30.00	34.00	62,500
2022-06-30	35.50	35.50	32.00	34.00	6,442
2022-06-29	35.50	35.50	32.00	35.50	35,606
2022-06-28	35.50	35.50	35.50	35.50	26,000
2022-06-27	35.50	35.50	35.50	35.50	0
2022-06-24	35.50	35.50	35.50	35.50	0
2022-06-23	35.50	35.50	32.00	35.50	66,547
2022-06-22	35.50	35.50	32.00	35.50	0
2022-06-21	35.50	35.50	35.50	35.50	0
2022-06-20	35.50	35.50	35.50	35.50	0
2022-06-17	35.50	35.50	35.50	35.50	10,000
2022-06-16	35.50	35.50	32.00	35.50	0
2022-06-15	35.50	35.50	32.00	35.50	9,797
2022-06-14	35.50	35.50	32.00	35.50	255
2022-06-13	35.50	35.50	32.00	35.50	0
2022-06-10	35.50	35.50	32.00	35.50	0
2022-06-09	35.50	35.50	32.00	35.50	0
2022-06-08	35.50	35.50	35.50	35.50	0
2022-06-07	35.50	35.50	32.00	35.50	20,991
2022-06-06	35.50	35.50	35.50	35.50	0
2022-06-03	35.50	35.50	35.50	35.50	0
2022-06-02	35.50	35.50	35.50	35.50	0
2022-06-01	35.50	35.50	32.00	35.50	0
2022-05-31	35.50	35.50	32.00	35.50	0
2022-05-30	35.50	35.50	32.00	35.50	0
2022-05-27	35.50	35.50	32.00	35.50	0
2022-05-26	35.00	35.50	32.00	35.50	0
2022-05-25	35.00	35.00	32.00	35.00	37,774
2022-05-24	35.00	35.00	32.00	35.00	0
2022-05-23	37.00	37.00	32.00	35.00	0
2022-05-20	35.00	35.00	32.00	35.00	46,154
2022-05-19	35.00	35.00	32.00	35.00	0
2022-05-18	35.00	35.00	32.00	35.00	10,000
2022-05-17	35.00	35.00	32.00	35.00	0
2022-05-16	35.00	35.00	32.00	35.00	0
2022-05-13	35.00	35.00	32.00	35.00	0
2022-05-12	35.00	35.00	32.00	35.00	1,996
2022-05-11	35.00	35.00	32.00	35.00	67,589
2022-05-10	35.00	35.00	35.00	35.00	0
2022-05-09	35.00	35.00	35.00	35.00	0
2022-05-06	35.00	35.00	32.00	35.00	530
2022-05-05	35.00	35.00	32.00	35.00	0
2022-05-04	35.00	35.00	32.00	35.00	48,948
2022-05-03	35.00	35.00	35.00	35.00	0
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	33.50	35.00	30.00	35.00	300
2022-04-28	33.50	33.50	30.00	33.50	0
2022-04-27	33.50	33.50	30.00	33.50	0
2022-04-26	33.50	33.50	30.00	33.50	431,676
2022-04-25	33.50	33.50	30.00	33.50	1,109
2022-04-22	33.50	33.50	30.00	33.50	81,844
2022-04-21	33.50	33.50	30.00	33.50	40,000
2022-04-20	33.50	33.50	30.00	33.50	211,397
2022-04-19	33.50	33.50	30.00	33.50	0
2022-04-18	33.50	33.50	33.50	33.50	0
2022-04-15	33.50	33.50	33.50	33.50	0
2022-04-14	33.50	33.50	30.00	33.50	28,340
2022-04-13	33.50	33.50	30.00	33.50	0
2022-04-12	32.00	34.00	32.00	33.50	37,310
2022-04-11	34.50	34.50	34.50	34.50	2,000
2022-04-08	34.50	34.50	31.00	34.50	9,931
2022-04-07	34.50	34.50	31.00	34.50	103,168
2022-04-06	34.50	34.50	31.00	34.50	21,000
2022-04-05	34.50	34.50	31.00	34.50	0
2022-04-04	34.50	34.50	31.00	34.50	425
2022-04-01	34.50	34.50	31.00	34.50	2,402
2022-03-31	34.50	34.50	31.00	34.50	0
2022-03-30	34.50	31.00	31.00	34.50	16,102
2022-03-29	34.50	34.50	31.00	34.50	0
2022-03-28	34.50	34.50	31.00	34.50	3,582
2022-03-25	34.50	34.50	34.50	34.50	980
2022-03-24	34.50	34.50	31.00	34.50	0
2022-03-23	34.50	34.50	31.00	34.50	10,000
2022-03-22	34.50	34.50	31.00	34.50	3,903
2022-03-21	34.50	34.50	31.00	34.50	0
2022-03-18	34.50	34.50	31.00	34.50	4,413
2022-03-17	35.50	35.50	33.00	34.50	22,954
2022-03-16	35.50	35.50	33.00	35.50	28,425
2022-03-15	35.50	35.50	33.00	35.50	6,000
2022-03-14	35.50	35.50	33.00	35.50	68,155
2022-03-11	35.50	35.50	33.00	35.50	17,927
2022-03-10	35.50	35.50	33.00	35.50	30,000
2022-03-09	35.50	35.50	33.00	35.50	68,750
2022-03-08	35.50	35.50	33.00	35.50	0
2022-03-07	35.50	35.50	33.00	35.50	0
2022-03-04	35.50	35.50	33.00	35.50	172,427
2022-03-03	35.50	35.50	33.00	35.50	0
2022-03-02	35.50	35.50	33.00	35.50	12,891
2022-03-01	35.50	35.50	33.00	35.50	2,824
2022-02-28	35.50	35.50	33.00	35.50	142,221
2022-02-25	35.50	35.50	33.00	35.50	0
2022-02-24	35.50	35.50	33.00	35.50	0
2022-02-23	35.50	35.50	33.00	35.50	2,652
2022-02-22	35.50	35.50	33.00	35.50	6,699
2022-02-21	35.50	35.50	33.00	35.50	0
2022-02-18	35.50	35.50	33.00	35.50	0
2022-02-17	35.50	35.50	33.00	35.50	0
2022-02-16	35.50	35.50	33.00	35.50	107,540
2022-02-15	35.50	35.50	33.00	35.50	181,000
2022-02-14	35.50	35.50	35.50	35.50	0
2022-02-11	33.00	35.50	33.00	35.50	0
2022-02-10	35.50	35.00	35.00	35.50	5,500
2022-02-09	35.50	35.50	33.00	35.50	0
2022-02-08	35.50	35.50	33.00	35.50	1,169
2022-02-07	35.50	35.50	33.00	35.50	0
2022-02-04	35.50	35.50	33.00	35.50	12,400
2022-02-03	35.50	35.50	33.00	35.50	57,300
2022-02-02	35.50	35.50	33.00	35.50	14,364
2022-02-01	35.50	35.50	33.00	35.50	0
2022-01-31	35.50	35.50	33.00	35.50	14,711
2022-01-28	35.50	35.50	33.00	35.50	0
2022-01-27	35.50	35.50	33.00	35.50	0
2022-01-26	35.50	35.50	33.00	35.50	0
2022-01-25	35.50	35.50	33.00	35.50	48,332
2022-01-24	35.50	35.50	33.00	35.50	0
2022-01-21	35.50	35.50	33.00	35.50	0
2022-01-20	35.50	35.50	33.00	35.50	0
2022-01-19	35.50	35.50	33.00	35.50	18,000
2022-01-18	35.50	35.50	33.00	35.50	11,288
2022-01-17	35.50	35.50	33.00	35.50	90,641
2022-01-14	35.50	35.50	33.00	35.50	10,907
2022-01-13	35.50	35.50	33.00	35.50	0
2022-01-12	35.50	35.50	33.00	35.50	0
2022-01-11	36.50	36.50	33.00	35.50	7,189
2022-01-10	35.50	35.50	33.00	35.50	5,748
2022-01-07	35.50	35.50	33.00	35.50	32,486
2022-01-06	35.50	35.50	33.00	35.50	5,449
2022-01-05	35.50	35.50	33.00	35.50	84,292
2022-01-04	35.50	35.50	33.00	35.50	189,575
2022-01-03	35.50	35.50	35.50	35.50	0
2021-12-31	35.50	35.50	33.00	35.50	0
2021-12-30	35.50	35.50	33.00	35.50	1,007
2021-12-29	35.50	35.50	33.00	35.50	119,870
2021-12-28	35.50	35.50	35.50	35.50	0
2021-12-27	35.50	35.50	35.50	35.50	0
2021-12-24	35.50	35.50	33.00	35.50	156,048
2021-12-23	35.50	35.50	33.00	35.50	100,000
2021-12-22	35.50	35.50	33.00	35.50	0
2021-12-21	35.50	35.50	33.00	35.50	750
2021-12-20	35.50	35.50	33.00	35.50	3,350
2021-12-17	35.50	35.50	33.00	35.50	50,000
2021-12-16	35.50	35.50	33.00	35.50	49,271
2021-12-15	35.50	35.50	33.00	35.50	0
2021-12-14	35.50	35.50	33.00	35.50	1,659
2021-12-13	35.50	35.50	33.00	35.50	5,674
2021-12-10	35.50	35.50	33.00	35.50	100,000
2021-12-09	35.50	35.50	33.00	35.50	21,344
2021-12-08	35.50	35.50	33.00	35.50	8,099
2021-12-07	35.50	35.50	33.00	35.50	83,300
2021-12-06	35.50	35.50	33.00	35.50	89,855
2021-12-03	35.50	35.50	33.00	35.50	85,443
2021-12-02	35.50	35.00	35.00	35.00	89,902
2021-12-01	35.50	35.50	33.00	35.50	94,674
2021-11-30	35.50	35.50	33.00	35.50	0
2021-11-29	35.50	35.50	33.00	35.50	25,478
2021-11-26	35.50	35.50	33.00	35.50	0
2021-11-25	35.50	35.50	33.00	35.50	0
2021-11-24	35.50	35.50	33.00	35.50	50,537
2021-11-23	35.50	35.50	33.00	35.50	415,805
2021-11-22	35.50	35.50	33.00	35.50	65,076
2021-11-19	35.50	35.50	33.00	35.50	31,051
2021-11-18	35.50	35.50	33.00	35.50	0
2021-11-17	35.50	35.50	33.00	35.50	0
2021-11-16	35.50	35.50	33.00	35.50	50,371
2021-11-15	35.50	35.50	33.00	35.50	0
2021-11-12	35.50	35.50	33.00	35.50	69,595
2021-11-11	35.50	35.50	33.00	35.50	0
2021-11-10	35.50	35.50	33.00	35.50	0
2021-11-09	35.50	36.00	35.50	35.50	15,440
2021-11-08	35.50	35.50	33.00	35.50	2,357
2021-11-05	35.00	35.50	32.00	35.50	189,310
2021-11-04	35.00	35.00	32.00	35.00	102,508
2021-11-03	35.00	35.00	32.00	35.00	0
2021-11-02	34.50	35.00	32.00	35.00	5,126
2021-11-01	35.00	35.00	33.00	34.50	8,221
2021-10-29	35.50	35.50	34.00	35.00	413,398
2021-10-28	36.50	36.50	34.00	36.50	0
2021-10-27	36.50	36.50	34.00	36.50	0
2021-10-26	36.50	36.50	34.00	36.50	3,870
2021-10-25	36.50	36.50	34.00	36.50	56,895
2021-10-22	38.50	38.50	36.50	36.50	86,170
2021-10-21	38.50	38.50	38.50	38.50	0
2021-10-20	38.50	38.50	37.00	38.50	24,961
2021-10-19	38.50	38.50	37.00	38.50	0
2021-10-18	38.50	38.50	37.00	38.50	7,500
2021-10-15	38.50	38.50	37.00	38.50	9,102
2021-10-14	38.50	38.50	37.00	38.50	390
2021-10-13	38.50	38.50	37.00	38.50	0
2021-10-12	38.50	38.50	37.00	38.50	0
2021-10-11	38.50	38.50	38.50	38.50	3,122
2021-10-08	38.50	38.50	38.50	38.50	11,587
2021-10-07	40.00	40.00	40.00	40.00	0
2021-10-06	40.00	40.00	37.00	40.00	250,712
2021-10-05	40.00	40.00	37.00	40.00	0
2021-10-04	40.00	40.00	37.00	40.00	0
2021-10-01	40.00	40.00	37.00	40.00	0
2021-09-30	40.00	40.00	40.00	40.00	0
2021-09-29	40.00	40.00	40.00	40.00	0
2021-09-28	40.00	40.00	37.00	40.00	1,048
2021-09-27	40.00	40.00	37.00	40.00	1,421
2021-09-24	40.00	40.00	40.00	40.00	34,000
2021-09-23	40.00	40.00	40.00	40.00	0
2021-09-22	40.50	40.50	40.00	40.00	62,083
2021-09-21	40.50	40.50	40.50	40.50	7,379
2021-09-20	40.50	40.50	40.50	40.50	1,400
2021-09-17	40.50	40.50	40.50	40.50	10,957
2021-09-16	40.50	40.50	40.50	40.50	4,536
2021-09-15	40.50	40.50	40.50	40.50	0
2021-09-14	40.50	40.50	40.50	40.50	0
2021-09-13	40.50	40.50	40.50	40.50	1,079
2021-09-10	40.50	40.50	40.50	40.50	0
2021-09-09	40.50	40.50	40.50	40.50	5,000
2021-09-08	40.50	40.50	40.50	40.50	0
2021-09-07	40.50	40.50	40.50	40.50	45,939
2021-09-06	40.50	40.50	40.50	40.50	0
2021-09-03	40.50	40.50	40.50	40.50	0
2021-09-02	40.50	40.50	40.50	40.50	0
2021-09-01	40.50	40.50	40.50	40.50	0
2021-08-31	40.50	40.50	38.00	40.50	73,737
2021-08-30	40.50	40.50	40.50	40.50	0
2021-08-27	40.50	40.50	40.50	40.50	34,814
2021-08-26	40.50	40.50	40.50	40.50	300
2021-08-25	40.50	40.50	38.00	40.50	9,421
2021-08-24	40.50	40.50	40.50	40.50	112,972
2021-08-23	40.50	40.50	40.50	40.50	10,596
2021-08-20	40.50	40.50	40.50	40.50	15,000
2021-08-19	40.50	40.50	40.50	40.50	0
2021-08-18	40.50	40.50	40.50	40.50	36,204
2021-08-17	41.00	41.00	38.00	40.50	123,126
2021-08-16	42.00	42.00	39.00	41.00	112,500
2021-08-13	43.50	43.50	43.50	43.50	693
2021-08-12	43.50	43.50	43.50	43.50	5,000
2021-08-11	43.50	43.50	43.50	43.50	3,521
2021-08-10	44.00	44.00	43.50	43.50	11,734
2021-08-09	44.00	44.00	43.00	44.00	2,860
2021-08-06	44.00	44.00	44.00	44.00	0
2021-08-05	44.00	44.00	44.00	44.00	17,858
2021-08-04	44.00	44.00	44.00	44.00	308
2021-08-03	44.00	44.00	42.00	44.00	0
2021-08-02	45.00	45.00	44.00	44.00	40,113
2021-07-30	45.00	45.00	45.00	45.00	336
2021-07-29	45.50	45.50	42.00	45.00	0
2021-07-28	45.50	45.50	45.50	45.50	6,500
2021-07-27	45.50	45.50	45.50	45.50	7,258
2021-07-26	45.50	45.50	45.50	45.50	1,062
2021-07-23	45.50	45.50	43.00	45.50	6,409
2021-07-22	45.50	45.50	43.00	45.50	4,000
2021-07-21	45.50	45.50	43.00	45.50	48,624
2021-07-20	45.50	45.50	43.00	45.50	0
2021-07-19	45.50	45.50	43.00	45.50	1,170
2021-07-16	45.50	45.50	45.50	45.50	0
2021-07-15	45.50	45.50	45.50	45.50	0
2021-07-14	45.50	45.50	45.50	45.50	58,942
2021-07-13	45.50	44.00	44.00	44.00	2,167
2021-07-12	45.50	45.50	43.00	45.50	5,359
2021-07-09	45.50	45.50	43.00	45.50	6,000
2021-07-08	45.00	45.50	45.00	45.50	34,491
2021-07-07	45.00	45.00	45.00	45.00	0
2021-07-06	45.50	45.50	45.00	45.00	8,792
2021-07-05	46.00	44.00	44.00	46.00	91,897
2021-07-02	46.00	46.00	46.00	46.00	9,336
2021-07-01	46.00	46.00	46.00	46.00	7,224
2021-06-30	46.00	46.00	44.00	46.00	135,681
2021-06-29	46.00	46.00	46.00	46.00	0
2021-06-28	46.00	46.00	46.00	46.00	0
2021-06-25	46.00	46.00	46.00	46.00	0
2021-06-24	46.00	46.00	46.00	46.00	0
2021-06-23	46.50	46.50	44.00	46.00	0
2021-06-22	46.50	46.50	46.50	46.50	9,109
2021-06-21	46.50	46.50	46.50	46.50	5,248
2021-06-18	47.50	47.50	46.50	46.50	31,515
2021-06-17	47.50	47.50	47.50	47.50	123,353
2021-06-16	48.50	48.50	45.00	47.50	49,496
2021-06-15	48.50	48.50	48.50	48.50	4,500
2021-06-14	48.50	48.50	48.50	48.50	0
2021-06-11	48.00	48.50	46.00	48.50	1,000
2021-06-10	48.50	48.50	48.50	48.50	0
2021-06-09	48.50	48.50	48.50	48.50	31,328
2021-06-08	48.50	48.50	48.50	48.50	32,767
2021-06-07	48.50	48.50	48.50	48.50	124,948
2021-06-04	48.50	48.50	48.50	48.50	3,000
2021-06-03	48.50	48.50	48.50	48.50	230
2021-06-02	48.50	48.50	48.50	48.50	12,863
2021-06-01	48.50	48.50	48.50	48.50	0
2021-05-28	48.50	48.50	48.50	48.50	21,500
2021-05-27	48.50	48.50	48.50	48.50	0
2021-05-26	48.50	48.50	48.50	48.50	1,000
2021-05-25	48.50	48.50	48.50	48.50	0
2021-05-24	48.50	48.50	48.50	48.50	0
2021-05-21	48.50	48.50	48.50	48.50	0
2021-05-20	48.50	48.50	48.50	48.50	50
2021-05-19	50.50	50.50	46.00	48.50	48,267
2021-05-18	51.00	51.00	50.70	50.70	14,127
2021-05-17	51.00	51.00	51.00	51.00	69,707
2021-05-14	51.00	51.00	51.00	51.00	14,900
2021-05-13	51.00	51.00	51.00	51.00	0
2021-05-12	51.00	51.00	51.00	51.00	19,592
2021-05-11	51.00	51.00	51.00	51.00	119,542
2021-05-10	51.00	51.00	51.00	51.00	2,000
2021-05-07	51.00	51.00	51.00	51.00	57,342
2021-05-06	51.00	51.00	49.00	51.00	0
2021-05-05	51.00	51.00	51.00	51.00	0
2021-05-04	51.00	51.00	51.00	51.00	77,575
2021-04-30	51.00	51.00	51.00	51.00	74,713
2021-04-29	51.00	51.00	51.00	51.00	0
2021-04-28	51.00	51.00	51.00	51.00	31,443
2021-04-27	51.00	51.00	51.00	51.00	7,000
2021-04-26	51.00	51.00	51.00	51.00	74,211
2021-04-23	51.00	51.00	51.00	51.00	1,022
2021-04-22	51.00	51.00	51.00	51.00	0
2021-04-21	51.00	51.00	51.00	51.00	0
2021-04-20	51.00	51.00	51.00	51.00	16,062
2021-04-19	51.00	51.00	51.00	51.00	32,400
2021-04-16	51.00	51.00	51.00	51.00	121
2021-04-15	51.00	51.00	51.00	51.00	13,600
2021-04-14	51.00	51.00	49.00	51.00	39,723
2021-04-13	51.00	51.00	51.00	51.00	52,486
2021-04-12	51.00	51.00	49.00	51.00	0
2021-04-09	51.00	49.00	49.00	49.00	69,895
2021-04-08	51.00	51.00	49.00	51.00	0
2021-04-07	51.00	51.00	51.00	51.00	500
2021-04-06	51.00	51.00	51.00	51.00	73,012
2021-04-01	51.00	49.00	49.00	49.00	3,241
2021-03-31	51.00	51.00	51.00	51.00	0
2021-03-30	51.00	51.00	51.00	51.00	55,000
2021-03-29	51.00	51.00	51.00	51.00	164,340
2021-03-26	51.00	51.00	51.00	51.00	26,896
2021-03-25	51.00	51.00	51.00	51.00	3,156
2021-03-24	51.00	51.00	51.00	51.00	7,852
2021-03-23	52.00	52.00	51.00	51.00	2,941
2021-03-22	52.00	52.00	52.00	52.00	54,794
2021-03-19	52.00	52.00	52.00	52.00	0
2021-03-18	52.00	52.00	52.00	52.00	0
2021-03-17	52.00	52.00	52.00	52.00	137,439
2021-03-16	52.00	52.00	52.00	52.00	0
2021-03-15	52.00	52.00	52.00	52.00	0
2021-03-12	52.00	52.00	52.00	52.00	0
2021-03-11	52.00	52.00	52.00	52.00	0
2021-03-10	52.00	52.00	52.00	52.00	17,758
2021-03-09	52.00	52.00	52.00	52.00	0
2021-03-08	52.00	52.00	52.00	52.00	4,171
2021-03-05	52.00	52.00	52.00	52.00	0
2021-03-04	52.00	53.00	53.00	52.00	40
2021-03-03	52.00	52.00	52.00	52.00	9,616
2021-03-02	52.00	49.00	49.00	52.00	3,300
2021-03-01	51.00	50.00	50.00	50.00	41,441
2021-02-26	51.00	51.00	51.00	51.00	14,526
2021-02-25	51.00	51.00	51.00	51.00	0
2021-02-24	51.00	51.00	51.00	51.00	5,400
2021-02-23	51.00	51.00	51.00	51.00	0
2021-02-22	51.00	51.00	51.00	51.00	9,265
2021-02-19	51.00	51.00	51.00	51.00	0
2021-02-18	51.00	51.00	51.00	51.00	0
2021-02-17	51.50	51.50	51.00	51.00	20,145
2021-02-16	52.00	52.00	51.50	51.50	34,188
2021-02-15	52.00	53.00	53.00	52.00	9,710
2021-02-12	52.00	52.00	52.00	52.00	0
2021-02-11	52.00	52.00	52.00	52.00	0
2021-02-10	52.00	52.00	52.00	52.00	10,250
2021-02-09	52.00	52.00	52.00	52.00	0
2021-02-08	52.00	52.00	52.00	52.00	15,029
2021-02-05	52.00	52.00	52.00	52.00	28,218
2021-02-04	52.50	52.50	52.00	52.00	39,465
2021-02-03	52.50	56.00	53.00	52.50	107,926
2021-02-02	52.50	52.50	52.50	52.50	2,358
2021-02-01	52.50	52.50	52.50	52.50	0
2021-01-29	52.50	52.50	52.50	52.50	46,493
2021-01-28	52.50	52.50	52.50	52.50	2,500
2021-01-27	52.50	52.50	52.50	52.50	6,887
2021-01-26	52.50	52.50	52.50	52.50	69,551
2021-01-25	52.50	52.50	52.50	52.50	0
2021-01-22	52.50	52.50	52.50	52.50	53,777
2021-01-21	52.00	52.50	52.00	52.50	705,994
2021-01-20	52.00	52.00	52.00	52.00	150,000
2021-01-19	51.00	52.00	51.00	52.00	83,362
2021-01-18	49.00	51.00	48.00	51.00	199,438
2021-01-15	48.00	49.00	48.00	49.00	0
2021-01-14	47.50	48.50	46.00	48.00	332,306
2021-01-13	47.50	48.50	47.50	48.50	80,076
2021-01-12	48.50	48.50	48.50	48.50	91,013
2021-01-11	48.50	48.50	48.50	48.50	88,766
2021-01-08	47.50	48.50	47.50	48.50	2,769
2021-01-07	48.50	48.50	48.50	48.50	6,277
2021-01-06	48.50	48.50	48.50	48.50	11,108
2021-01-05	48.50	48.50	48.50	48.50	22,459
2021-01-04	48.50	48.50	48.50	48.50	13,108
2020-12-31	48.50	48.50	48.50	48.50	10,000
2020-12-30	48.50	48.50	48.50	48.50	0
2020-12-29	48.00	49.50	48.00	48.50	50,000
2020-12-24	48.50	48.50	46.00	48.00	0
2020-12-23	46.50	48.00	46.00	48.00	5,406
2020-12-22	46.50	46.50	46.50	46.50	530,641
2020-12-21	46.50	46.50	46.50	46.50	800,100
2020-12-18	46.50	46.50	46.50	46.50	4,370
2020-12-17	46.50	46.50	46.50	46.50	0
2020-12-16	46.50	46.50	44.80	46.50	55,947
2020-12-15	47.50	47.50	45.00	46.50	0
2020-12-14	46.50	46.50	46.50	46.50	4,570
2020-12-11	46.50	46.50	46.50	46.50	2,104
2020-12-10	46.50	46.50	46.50	46.50	0
2020-12-09	46.50	46.50	46.50	46.50	6,929
2020-12-08	46.50	46.50	46.50	46.50	0
2020-12-07	46.50	46.50	46.50	46.50	0
2020-12-04	48.00	48.00	45.00	46.50	1,472
2020-12-03	46.50	46.50	46.50	46.50	7,080
2020-12-02	48.00	48.00	45.00	46.50	11,387
2020-12-01	46.50	46.50	46.50	46.50	13,478
2020-11-30	46.50	46.50	46.50	46.50	1,004,421
2020-11-27	46.50	46.50	46.50	46.50	199
2020-11-26	46.50	46.50	46.50	46.50	0
2020-11-25	46.50	46.50	46.50	46.50	0
2020-11-24	46.50	46.50	46.50	46.50	0
2020-11-23	46.50	46.50	46.50	46.50	0
2020-11-20	46.50	46.50	46.50	46.50	107,006
2020-11-19	46.50	46.50	45.00	46.50	22,000
2020-11-18	46.50	46.50	46.50	46.50	0
2020-11-17	46.50	46.50	46.50	46.50	30,000
2020-11-16	46.00	46.50	46.00	46.50	315,763
2020-11-13	46.00	46.00	46.00	46.00	559
2020-11-12	46.00	46.00	46.00	46.00	50
2020-11-11	46.00	45.00	45.00	45.00	18,345
2020-11-10	46.00	46.00	46.00	46.00	53,974
2020-11-09	46.00	46.00	46.00	46.00	10,939
2020-11-06	46.00	46.00	46.00	46.00	0
2020-11-05	46.00	46.00	46.00	46.00	97,717
2020-11-04	46.00	46.00	46.00	46.00	444
2020-11-03	46.00	46.00	46.00	46.00	0
2020-11-02	46.00	46.00	46.00	46.00	1,067,128
2020-10-30	46.00	46.00	44.00	46.00	0
2020-10-29	46.00	46.00	46.00	46.00	36,968
2020-10-28	47.10	47.10	44.00	46.00	11,678
2020-10-27	47.50	47.80	45.00	47.10	9,125
2020-10-26	48.50	48.50	47.80	47.80	106,263
2020-10-23	48.50	48.50	48.50	48.50	12,521
2020-10-22	48.50	48.50	48.50	48.50	0
2020-10-21	48.50	48.50	48.50	48.50	0
2020-10-20	48.50	48.50	48.50	48.50	23,717
2020-10-16	48.50	48.50	47.00	48.50	10,000
2020-10-15	48.50	48.50	47.00	48.50	25,013
2020-10-14	49.50	49.50	47.00	48.50	0
2020-10-13	49.50	49.50	49.50	49.50	152,192
2020-10-12	50.00	50.00	50.00	50.00	39,422
2020-10-09	51.00	51.00	50.00	50.00	327,361
2020-10-08	51.00	51.00	51.00	51.00	1,405
2020-10-07	52.00	52.00	51.00	51.00	304
2020-10-06	52.00	52.00	52.00	52.00	117,450
2020-10-05	52.00	52.00	52.00	52.00	0
2020-10-02	52.00	52.00	52.00	52.00	18,407
2020-10-01	52.00	52.00	52.00	52.00	0
2020-09-30	53.50	53.50	50.00	52.00	0
2020-09-29	53.50	53.50	53.50	53.50	0
2020-09-28	53.50	53.50	53.50	53.50	0
2020-09-25	53.50	53.50	53.50	53.50	68,177
2020-09-24	53.50	53.50	53.50	53.50	9,247
2020-09-23	53.50	53.50	53.50	53.50	0
2020-09-22	53.50	53.50	53.50	53.50	0
2020-09-21	54.00	54.00	53.50	53.50	0
2020-09-18	57.50	57.50	51.00	54.00	58,702
2020-09-17	58.50	58.50	58.50	58.50	0
2020-09-16	58.50	58.50	58.50	58.50	0
2020-09-15	58.50	58.50	58.50	58.50	0
2020-09-14	58.50	58.50	58.50	58.50	0
2020-09-11	58.50	58.50	58.50	58.50	2,531
2020-09-10	58.50	58.50	58.50	58.50	22,031
2020-09-09	58.50	58.50	58.50	58.50	2,631
2020-09-08	58.50	58.50	57.00	58.50	0
2020-09-07	58.50	58.50	57.00	58.50	0
2020-09-04	58.50	58.50	58.50	58.50	6,111
2020-09-03	59.00	59.00	58.50	58.50	103,000
2020-09-02	59.00	59.00	59.00	59.00	339
2020-09-01	60.00	59.00	59.00	59.00	93,433
2020-08-28	60.50	60.50	60.00	60.00	41,841
2020-08-27	61.50	61.50	60.50	60.50	38,457
2020-08-26	61.50	61.50	61.50	61.50	0
2020-08-25	61.50	61.50	61.50	61.50	8,177
2020-08-24	61.50	61.50	61.50	61.50	8,631
2020-08-21	62.00	62.00	61.50	61.50	9,725
2020-08-20	62.50	62.50	62.00	62.00	4,903
2020-08-19	62.50	62.50	62.50	62.50	0
2020-08-18	64.00	64.00	61.00	62.50	15,200
2020-08-17	64.00	64.00	64.00	64.00	0
2020-08-14	64.00	64.00	64.00	64.00	0
2020-08-13	64.00	64.00	64.00	64.00	11,818
2020-08-12	64.00	64.00	63.00	64.00	6,000
2020-08-11	64.00	64.00	64.00	64.00	9,500
2020-08-10	64.50	64.50	64.50	64.50	22,478
2020-08-07	66.00	66.00	64.00	64.50	4,986
2020-08-06	66.00	66.00	64.00	66.00	0
2020-08-05	66.00	66.00	64.00	66.00	0
2020-08-04	65.00	68.00	68.00	66.00	204,531
2020-07-31	0.84	0.85	0.84	0.85	15,000
2020-07-30	0.84	0.84	0.81	0.84	391
2020-07-29	0.84	0.84	0.84	0.84	0
2020-07-28	0.84	0.84	0.81	0.84	1,084
2020-07-27	0.83	0.83	0.83	0.83	0
2020-07-24	0.83	0.83	0.83	0.83	4,156
2020-07-23	0.83	0.83	0.83	0.83	7,500
2020-07-22	0.83	0.83	0.83	0.83	4,230
2020-07-21	0.83	0.83	0.83	0.83	883
2020-07-20	0.83	0.83	0.83	0.83	4,671
2020-07-17	0.83	0.83	0.83	0.83	3,017
2020-07-16	0.82	0.83	0.82	0.83	33,000
2020-07-15	0.82	0.82	0.82	0.82	50,000
2020-07-14	0.82	0.82	0.82	0.82	0
2020-07-13	0.82	0.82	0.80	0.82	0
2020-07-10	0.82	0.82	0.82	0.82	744
2020-07-09	0.82	0.82	0.82	0.82	37,139
2020-07-08	0.82	0.82	0.82	0.82	0
2020-07-07	0.82	0.82	0.82	0.82	0
2020-07-06	0.82	0.84	0.84	0.82	12,603
2020-07-03	0.81	0.82	0.81	0.82	108,993
2020-07-02	0.81	0.81	0.81	0.81	0
2020-07-01	0.81	0.81	0.81	0.81	2,210
2020-06-30	0.81	0.81	0.81	0.81	3,302
2020-06-29	0.81	0.81	0.81	0.81	0
2020-06-26	0.82	0.82	0.78	0.81	2,640
2020-06-25	0.82	0.82	0.78	0.81	0
2020-06-24	0.81	0.81	0.81	0.81	0
2020-06-23	0.81	0.81	0.77	0.81	8,299
2020-06-22	0.81	0.81	0.81	0.81	0
2020-06-19	0.81	0.81	0.81	0.81	12,000
2020-06-18	0.76	0.81	0.75	0.81	114,082
2020-06-17	0.76	0.76	0.76	0.76	0
2020-06-16	0.76	0.76	0.76	0.76	0
2020-06-15	0.76	0.76	0.76	0.76	1,000
2020-06-12	0.75	0.76	0.75	0.76	296
2020-06-11	0.71	0.75	0.71	0.75	10,000
2020-06-10	0.69	0.71	0.69	0.71	99,000
2020-06-09	0.68	0.69	0.67	0.69	563,492
2020-06-08	0.68	0.68	0.68	0.68	0
2020-06-05	0.68	0.68	0.67	0.68	1,447
2020-06-04	0.68	0.68	0.68	0.68	8,000
2020-06-03	0.68	0.68	0.68	0.68	3,500
2020-06-02	0.68	0.68	0.68	0.68	1,817
2020-06-01	0.68	0.68	0.68	0.68	11,238
2020-05-29	0.68	0.68	0.68	0.68	0
2020-05-28	0.68	0.68	0.68	0.68	0
2020-05-27	0.68	0.68	0.68	0.68	3,000
2020-05-26	0.68	0.68	0.68	0.68	10,729
2020-05-22	0.68	0.68	0.67	0.68	265
2020-05-21	0.68	0.68	0.68	0.68	0
2020-05-20	0.68	0.68	0.68	0.68	140,000
2020-05-19	0.68	0.68	0.68	0.68	24,662
2020-05-18	0.68	0.68	0.67	0.68	0
2020-05-15	0.68	0.68	0.68	0.68	0
2020-05-14	0.68	0.68	0.68	0.68	0
2020-05-13	0.68	0.68	0.68	0.68	2,387
2020-05-12	0.68	0.68	0.68	0.68	690,521
2020-05-11	0.67	0.67	0.67	0.67	323,438
2020-05-07	0.68	0.68	0.68	0.68	883
2020-05-06	0.68	0.68	0.68	0.68	55,993
2020-05-05	0.68	0.68	0.68	0.68	10,261
2020-05-04	0.68	0.68	0.68	0.68	360,403
2020-05-01	0.68	0.68	0.68	0.68	5,800
2020-04-30	0.68	0.68	0.67	0.68	12,279
2020-04-29	0.71	0.71	0.67	0.68	3,000
2020-04-28	0.68	0.68	0.68	0.68	400,000
2020-04-27	0.68	0.68	0.68	0.68	0
2020-04-24	0.68	0.68	0.68	0.68	0
2020-04-23	0.68	0.68	0.68	0.68	13,000
2020-04-22	0.69	0.69	0.68	0.69	3,000
2020-04-21	0.69	0.69	0.69	0.69	257,991
2020-04-20	0.69	0.69	0.69	0.69	5,500
2020-04-17	0.69	0.69	0.69	0.69	0
2020-04-16	0.71	0.71	0.70	0.70	34,079
2020-04-15	0.73	0.73	0.71	0.71	240,745
2020-04-14	0.89	0.89	0.74	0.89	84,631
2020-04-09	0.90	0.90	0.89	0.89	18,842
2020-04-08	0.91	0.91	0.89	0.90	9,428
2020-04-07	0.93	0.93	0.91	0.93	15,215
2020-04-06	0.93	0.93	0.93	0.94	5,645
2020-04-03	0.95	0.95	0.92	0.95	5,000
2020-04-03	0.95	0.95	0.92	0.94	15,946
2020-04-02	0.95	0.95	0.95	0.95	27,016
2020-04-02	0.95	0.95	0.95	0.95	24,016
2020-04-01	0.97	0.95	0.95	0.95	17,330
2020-04-01	0.97	0.97	0.96	0.98	3,000
2020-03-31	1.00	1.00	0.98	1.00	10,170
2020-03-30	1.00	1.00	1.00	1.00	32,212
2020-03-27	1.00	1.00	1.00	1.00	0
2020-03-26	1.00	1.00	1.00	1.00	2,529
2020-03-25	1.00	1.00	1.00	1.00	3,000
2020-03-24	1.00	1.00	1.00	1.00	3,000
2020-03-23	1.00	1.00	1.00	1.00	0
2020-03-20	1.00	1.00	1.00	1.00	0
2020-03-19	1.00	1.00	1.00	1.01	6,380
2020-03-18	1.01	1.02	1.01	1.06	0
2020-03-17	1.10	1.10	1.06	1.10	9,137
2020-03-16	1.11	1.11	1.10	1.11	7,800
2020-03-13	1.11	1.11	1.11	1.11	3,000
2020-03-12	1.11	1.11	1.11	1.11	3,000
2020-03-11	1.14	1.14	1.11	1.14	18,242
2020-03-10	1.14	1.14	1.14	1.14	29,000
2020-03-09	1.14	1.14	1.14	1.14	0
2020-03-06	1.14	1.14	1.14	1.14	0
2020-03-05	1.16	1.16	1.14	1.16	15,000
2020-03-04	1.16	1.16	1.16	1.16	1,564
2020-03-03	1.16	1.16	1.16	1.17	17,795
2020-02-28	1.17	1.17	1.16	1.17	3,917
2020-02-27	1.17	1.17	1.17	1.17	3,000
2020-02-26	1.17	1.17	1.17	1.17	3,000
2020-02-25	1.18	1.18	1.14	1.18	46,672
2020-02-24	1.18	1.18	1.18	1.18	4,700
2020-02-21	1.18	1.18	1.18	1.18	4,000
2020-02-20	1.18	1.18	1.18	1.18	11,000
2020-02-19	1.18	1.18	1.18	1.18	13,523
2020-02-18	1.18	1.18	1.18	1.18	14
2020-02-17	1.18	1.18	1.18	1.18	5,004
2020-02-14	1.18	1.18	1.18	1.18	1,321
2020-02-13	1.18	1.18	1.18	1.18	18,306
2020-02-12	1.18	1.17	1.17	1.18	2,207
2020-02-11	1.18	1.18	1.18	1.18	10,826
2020-02-10	1.19	1.19	1.18	1.18	18,027
2020-02-07	1.19	1.19	1.19	1.19	15,940
2020-02-06	1.19	1.19	1.19	1.19	20
2020-02-05	1.19	1.19	1.19	1.19	20,571
2020-02-04	1.19	1.19	1.19	1.19	2,603
2020-02-03	1.19	1.19	1.19	1.19	7,804
2020-01-31	1.19	1.19	1.19	1.19	16,440
2020-01-30	1.19	1.19	1.19	1.19	57
2020-01-29	1.19	1.19	1.19	1.19	2,300
2020-01-28	1.19	1.19	1.19	1.19	641
2020-01-27	1.19	1.19	1.19	1.19	12,196
2020-01-24	1.19	1.19	1.19	1.19	9,907
2020-01-23	1.19	1.19	1.19	1.19	50,511
2020-01-22	1.19	1.19	1.19	1.19	5,900
2020-01-21	1.19	1.19	1.19	1.19	687
2020-01-20	1.19	1.19	1.19	1.19	20,001
2020-01-17	1.19	1.19	1.19	1.19	3,426
2020-01-16	1.19	1.19	1.19	1.19	17,738
2020-01-15	1.19	1.19	1.19	1.19	10,263
2020-01-14	1.19	1.19	1.19	1.19	10,008
2020-01-13	1.19	1.19	1.19	1.19	11,025
2020-01-10	1.19	1.19	1.19	1.19	0
2020-01-09	1.19	1.19	1.19	1.19	34
2020-01-08	1.19	1.19	1.19	1.19	118
2020-01-07	1.19	1.19	1.19	1.19	6,501
2020-01-06	1.19	1.19	1.19	1.19	25,873
2020-01-03	1.19	1.19	1.19	1.19	8,252
2020-01-02	1.19	1.19	1.19	1.19	606
2019-12-31	1.19	1.19	1.19	1.19	0
2019-12-30	1.19	1.19	1.19	1.19	0
2019-12-27	1.19	1.19	1.18	1.19	0
2019-12-24	1.19	1.19	1.19	1.19	2,145
2019-12-23	1.19	1.19	1.19	1.19	100
2019-12-20	1.19	1.19	1.18	1.19	2,129
2019-12-19	1.20	1.20	1.19	1.19	0
2019-12-18	1.20	1.20	1.19	1.20	456
2019-12-17	1.20	1.20	1.20	1.20	10,000
2019-12-16	1.20	1.20	1.20	1.20	18,032
2019-12-13	1.20	1.20	1.20	1.20	3,000
2019-12-12	1.20	1.20	1.20	1.20	4,820
2019-12-11	1.20	1.20	1.20	1.20	4,680
2019-12-10	1.20	1.20	1.20	1.20	10,360
2019-12-09	1.20	1.20	1.20	1.20	13,920
2019-12-06	1.20	1.20	1.20	1.20	3,000
2019-12-05	1.20	1.20	1.20	1.20	0
2019-12-04	1.20	1.20	1.20	1.20	3,000
2019-12-03	1.20	1.20	1.20	1.20	5,300
2019-12-02	1.20	1.20	1.20	1.20	10,145
2019-11-29	1.20	1.20	1.20	1.20	26,278,000
2019-11-28	1.20	1.20	1.20	1.20	0
2019-11-27	1.20	1.20	1.20	1.20	556
2019-11-26	1.20	1.20	1.20	1.20	625
2019-11-25	1.20	1.20	1.20	1.20	4,000
2019-11-22	1.20	1.20	1.20	1.20	5,363
2019-11-21	1.20	1.20	1.20	1.20	26,634
2019-11-20	1.20	1.20	1.20	1.20	12,755
2019-11-19	1.20	1.15	1.15	1.20	12,598
2019-11-18	1.21	1.21	1.20	1.20	79,599
2019-11-15	1.21	1.21	1.21	1.21	1,220
2019-11-14	1.21	1.21	1.21	1.21	0
2019-11-13	1.22	1.22	1.21	1.21	754,198
2019-11-12	1.22	1.22	1.22	1.22	2,453
2019-11-11	1.22	1.22	1.22	1.22	121
2019-11-08	1.22	1.22	1.22	1.22	4,000
2019-11-07	1.23	1.23	1.22	1.22	8,000
2019-11-06	1.24	1.24	1.24	1.24	26,332
2019-11-05	1.24	1.24	1.24	1.24	14,300
2019-11-04	1.24	1.23	1.23	1.24	6,265
2019-11-01	1.24	1.24	1.24	1.24	3,000
2019-10-31	1.25	1.25	1.24	1.24	29,336
2019-10-30	1.25	1.25	1.25	1.25	0
2019-10-29	1.25	1.23	1.23	1.25	3,763
2019-10-28	1.25	1.25	1.25	1.25	0
2019-10-25	1.25	1.25	1.25	1.25	5,000
2019-10-24	1.25	1.25	1.25	1.25	1,560
2019-10-23	1.25	1.25	1.25	1.25	5,000
2019-10-22	1.26	1.26	1.24	1.25	30,163
2019-10-21	1.26	1.24	1.24	1.26	10,000
2019-10-18	1.26	1.26	1.26	1.26	3,513
2019-10-17	1.26	1.24	1.24	1.26	11,000
2019-10-16	1.28	1.28	1.28	1.28	14,000
2019-10-15	1.28	1.28	1.28	1.28	6,025
2019-10-14	1.28	1.28	1.28	1.28	7,650
2019-10-11	1.28	1.28	1.28	1.28	2,000
2019-10-10	1.29	1.29	1.28	1.29	9,179
2019-10-09	1.29	1.29	1.29	1.29	0
2019-10-08	1.30	1.30	1.29	1.29	2,000
2019-10-07	1.31	1.30	1.30	1.30	10,316
2019-10-04	1.31	1.31	1.31	1.31	4,700
2019-10-03	1.31	1.31	1.31	1.31	2,610
2019-10-02	1.32	1.32	1.31	1.31	6,000
2019-10-01	1.32	1.32	1.32	1.32	0
2019-09-30	1.32	1.32	1.31	1.32	3,321
2019-09-27	1.34	1.34	1.32	1.32	6,500
2019-09-26	1.34	1.34	1.34	1.34	0
2019-09-25	1.35	1.35	1.33	1.34	3,000
2019-09-24	1.35	1.35	1.34	1.35	0
2019-09-23	1.35	1.35	1.35	1.35	0
2019-09-20	1.37	1.37	1.35	1.35	20,123
2019-09-19	1.37	1.37	1.37	1.37	0
2019-09-18	1.37	1.37	1.36	1.37	0
2019-09-17	1.37	1.37	1.37	1.37	12,722
2019-09-16	1.37	1.37	1.37	1.37	10,000
2019-09-13	1.37	1.37	1.37	1.37	0
2019-09-12	1.37	1.37	1.37	1.37	3,050
2019-09-11	1.37	1.37	1.37	1.37	0
2019-09-10	1.37	1.37	1.37	1.37	3,402
2019-09-09	1.37	1.37	1.37	1.37	0
2019-09-06	1.37	1.37	1.37	1.37	3,000
2019-09-05	1.37	1.37	1.37	1.37	0
2019-09-04	1.37	1.37	1.37	1.37	0
2019-09-03	1.37	1.37	1.37	1.37	3,000
2019-08-30	1.37	1.37	1.37	1.37	0
2019-08-29	1.37	1.34	1.34	1.37	3,750
2019-08-28	1.38	1.38	1.37	1.37	5,000
2019-08-27	1.38	1.38	1.38	1.38	0
2019-08-23	1.38	1.38	1.38	1.38	3,000
2019-08-22	1.38	1.38	1.38	1.38	3,000
2019-08-21	1.38	1.38	1.38	1.38	0
2019-08-20	1.38	1.38	1.38	1.38	0
2019-08-19	1.38	1.38	1.38	1.38	0
2019-08-16	1.38	1.38	1.37	1.38	0
2019-08-15	1.38	1.38	1.38	1.38	0
2019-08-14	1.38	1.38	1.38	1.38	8,668
2019-08-13	1.38	1.38	1.38	1.38	5,500
2019-08-12	1.38	1.38	1.38	1.38	1
2019-08-09	1.38	1.38	1.38	1.38	0
2019-08-08	1.38	1.38	1.38	1.38	0
2019-08-07	1.38	1.38	1.38	1.38	0
2019-08-06	1.38	1.38	1.38	1.38	0
2019-08-05	1.38	1.38	1.38	1.38	0
2019-08-02	1.38	1.38	1.38	1.38	1,076
2019-08-01	1.38	1.38	1.38	1.38	0
2019-07-31	1.38	1.38	1.38	1.38	0
2019-07-30	1.38	1.38	1.38	1.38	0
2019-07-29	1.38	1.38	1.38	1.38	6,661
2019-07-26	1.38	1.38	1.38	1.38	0
2019-07-25	1.38	1.38	1.38	1.38	0
2019-07-24	1.38	1.38	1.38	1.38	0
2019-07-23	1.38	1.38	1.38	1.38	0
2019-07-22	1.38	1.38	1.38	1.38	0
2019-07-19	1.39	1.39	1.39	1.39	0
2019-07-18	1.39	1.39	1.39	1.39	0
2019-07-17	1.39	1.39	1.39	1.39	20,000
2019-07-16	1.39	1.39	1.39	1.39	890
2019-07-15	1.39	1.39	1.39	1.39	3,000
2019-07-12	1.39	1.39	1.39	1.39	0
2019-07-11	1.39	1.39	1.39	1.39	2,141
2019-07-10	1.39	1.36	1.36	1.39	1,000
2019-07-09	1.39	1.36	1.36	1.39	13,149
2019-07-08	1.39	1.39	1.39	1.39	19,062
2019-07-05	1.39	1.37	1.37	1.39	8,000
2019-07-04	1.39	1.39	1.39	1.39	5,000
2019-07-03	1.39	1.39	1.39	1.39	500
2019-07-02	1.39	1.39	1.37	1.39	10,000
2019-07-01	1.39	1.39	1.39	1.39	15,264
2019-06-28	1.39	1.39	1.39	1.39	0
2019-06-27	1.39	1.39	1.39	1.39	20,910
2019-06-26	1.39	1.39	1.39	1.39	3,000
2019-06-25	1.39	1.39	1.39	1.39	0
2019-06-24	1.39	1.39	1.38	1.39	0
2019-06-21	1.39	1.39	1.39	1.39	299
2019-06-20	1.39	1.39	1.38	1.39	7,252
2019-06-19	1.39	1.39	1.38	1.39	10,539
2019-06-18	1.39	1.39	1.39	1.39	1,590
2019-06-17	1.41	1.41	1.38	1.39	13,818
2019-06-14	1.41	1.41	1.41	1.41	0
2019-06-13	1.41	1.41	1.41	1.41	0
2019-06-12	1.41	1.41	1.41	1.41	0
2019-06-11	1.41	1.41	1.39	1.41	911
2019-06-10	1.41	1.41	1.41	1.41	0
2019-06-07	1.41	1.41	1.41	1.41	9,173
2019-06-06	1.41	1.41	1.41	1.41	0
2019-06-05	1.41	1.41	1.41	1.41	899
2019-06-04	1.41	1.41	1.41	1.41	670
2019-06-03	1.41	1.41	1.41	1.41	0
2019-05-31	1.41	1.41	1.41	1.41	0
2019-05-30	1.41	1.41	1.41	1.41	20,900
2019-05-29	1.41	1.41	1.41	1.41	879
2019-05-28	1.41	1.41	1.39	1.41	0
2019-05-24	1.41	1.41	1.41	1.41	15,061
2019-05-23	1.41	1.41	1.40	1.41	47,000
2019-05-22	1.41	1.41	1.41	1.41	3,040
2019-05-21	1.41	1.41	1.41	1.41	900
2019-05-20	1.41	1.41	1.41	1.41	13
2019-05-17	1.41	1.41	1.41	1.41	3,594
2019-05-16	1.41	1.41	1.41	1.41	0
2019-05-15	1.41	1.41	1.41	1.41	7,254
2019-05-14	1.41	1.41	1.41	1.41	12,759
2019-05-13	1.41	1.41	1.41	1.41	0
2019-05-10	1.41	1.41	1.41	1.41	0
2019-05-09	1.41	1.41	1.41	1.41	10,065
2019-05-08	1.41	1.41	1.41	1.41	5,130
2019-05-07	1.41	1.41	1.41	1.41	3,000

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0