Grc Intl Share History

Grc Intl Share Price history. The following table shows end-of-day data GRC historical share prices for Grc Intl, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	5.63	5.63	5.63	5.63	28
2024-04-25	5.75	5.75	5.63	5.63	50,000
2024-04-24	5.75	5.75	5.75	5.75	8,860
2024-04-23	5.75	5.75	5.75	5.75	0
2024-04-22	6.13	6.13	5.75	5.75	100,000
2024-04-19	6.13	6.13	6.13	6.13	0
2024-04-18	6.13	6.13	6.13	6.13	0
2024-04-17	6.13	6.13	6.13	6.13	0
2024-04-16	6.13	6.13	6.13	6.13	23,099
2024-04-15	6.13	6.13	6.13	6.13	0
2024-04-12	6.13	6.13	6.13	6.13	0
2024-04-11	6.13	6.13	6.13	6.13	0
2024-04-10	6.13	6.13	6.13	6.13	0
2024-04-09	6.13	6.13	6.13	6.13	0
2024-04-08	6.13	6.13	6.00	6.13	42,062
2024-04-05	6.13	6.13	6.13	6.13	0
2024-04-04	6.13	6.13	6.13	6.13	0
2024-04-03	6.13	6.13	6.13	6.13	0
2024-04-02	6.13	6.13	6.13	6.13	40,186
2024-04-01	6.13	6.13	6.13	6.13	0
2024-03-29	6.13	6.13	6.13	6.13	0
2024-03-28	6.13	6.13	6.13	6.13	169
2024-03-27	6.13	6.13	6.13	6.13	29,048
2024-03-26	6.13	6.13	6.13	6.13	0
2024-03-25	6.13	6.13	6.13	6.13	0
2024-03-22	6.38	6.38	6.13	6.13	90,000
2024-03-21	6.88	6.88	6.38	6.38	10,000
2024-03-20	6.88	6.88	6.88	6.88	0
2024-03-19	6.88	6.88	6.88	6.88	1,500
2024-03-18	6.88	6.88	6.88	6.88	130,000
2024-03-15	6.88	6.88	6.88	6.88	0
2024-03-14	6.88	6.88	6.88	6.88	0
2024-03-13	6.88	6.88	6.88	6.88	0
2024-03-12	6.88	6.88	6.88	6.88	0
2024-03-11	6.88	6.88	6.88	6.88	0
2024-03-08	6.88	6.88	6.88	6.88	0
2024-03-07	6.88	6.88	6.88	6.88	0
2024-03-06	6.88	6.88	6.88	6.88	0
2024-03-05	7.25	7.25	6.88	6.88	612
2024-03-04	7.25	7.25	7.25	7.25	2,500
2024-03-01	7.25	7.25	7.25	7.25	200
2024-02-29	7.25	7.25	7.25	7.25	94
2024-02-28	7.25	7.25	7.25	7.25	170,222
2024-02-27	7.25	7.25	7.25	7.25	2,619
2024-02-26	7.25	7.25	7.25	7.25	30
2024-02-23	7.25	7.25	7.25	7.25	0
2024-02-22	7.25	7.25	7.25	7.25	31,475
2024-02-21	7.25	7.75	7.75	7.25	628
2024-02-20	7.25	7.25	7.25	7.25	0
2024-02-19	7.25	7.25	7.25	7.25	20,000
2024-02-16	7.25	7.25	7.25	7.25	356
2024-02-15	7.25	7.25	7.25	7.25	66
2024-02-14	7.25	7.25	7.25	7.25	346
2024-02-13	7.25	7.25	7.25	7.25	505
2024-02-12	7.25	7.25	7.25	7.25	852
2024-02-09	7.25	7.30	7.25	7.25	15,021
2024-02-08	7.25	7.25	7.25	7.25	57,929
2024-02-07	4.90	7.25	4.90	7.13	189,606
2024-02-06	4.50	4.90	4.50	4.90	5,047
2024-02-05	4.50	4.50	4.50	4.50	70,279
2024-02-02	4.25	4.50	4.25	4.50	1,525,050
2024-02-01	4.00	4.25	4.00	4.25	61,773
2024-01-31	4.00	4.00	4.00	4.00	1,394,755
2024-01-30	4.00	4.00	4.00	4.00	643,707
2024-01-29	4.00	4.00	4.00	4.00	0
2024-01-26	4.00	4.00	4.00	4.00	0
2024-01-25	4.00	4.00	4.00	4.00	0
2024-01-24	4.00	4.00	4.00	4.00	0
2024-01-23	4.25	4.25	4.00	4.00	5,297
2024-01-22	4.25	4.25	4.25	4.25	0
2024-01-19	4.25	4.25	4.25	4.25	0
2024-01-18	4.25	4.25	4.25	4.25	0
2024-01-17	4.25	4.25	4.25	4.25	0
2024-01-16	4.25	4.25	4.25	4.25	1,520
2024-01-15	4.25	4.25	4.25	4.25	0
2024-01-12	4.25	4.25	4.25	4.25	0
2024-01-11	4.25	4.25	4.25	4.25	0
2024-01-10	4.25	4.25	4.25	4.25	0
2024-01-09	4.25	4.25	4.25	4.25	0
2024-01-08	4.25	4.25	4.25	4.25	0
2024-01-05	4.25	4.25	4.25	4.25	22
2024-01-04	4.25	4.25	4.25	4.25	2,000
2024-01-03	4.00	4.00	4.00	4.00	235,061
2024-01-02	3.75	4.00	3.75	4.00	0
2024-01-01	3.75	3.75	3.75	3.75	0
2023-12-29	4.75	4.75	3.75	3.75	112,868
2023-12-28	4.75	4.75	4.75	4.75	0
2023-12-27	4.75	4.75	4.75	4.75	0
2023-12-26	4.75	4.75	4.75	4.75	0
2023-12-25	4.75	4.75	4.75	4.75	0
2023-12-22	4.75	4.75	4.75	4.75	100
2023-12-21	4.75	4.75	4.75	4.75	0
2023-12-20	5.00	5.00	4.75	4.75	0
2023-12-19	5.00	5.00	5.00	5.00	43,000
2023-12-18	5.00	5.00	5.00	5.00	0
2023-12-15	5.00	5.00	5.00	5.00	0
2023-12-14	5.25	5.25	5.00	5.00	7,500
2023-12-13	5.25	5.25	5.25	5.25	0
2023-12-12	5.25	5.25	5.25	5.25	52
2023-12-11	5.25	5.25	5.25	5.25	0
2023-12-08	5.25	5.25	5.25	5.25	0
2023-12-07	5.25	5.25	5.25	5.25	0
2023-12-06	5.25	5.25	5.25	5.25	0
2023-12-05	5.25	5.25	5.00	5.25	0
2023-12-04	5.25	5.25	5.25	5.25	0
2023-12-01	5.25	5.25	5.25	5.25	0
2023-11-30	5.25	5.25	5.25	5.25	203
2023-11-29	5.25	5.25	5.25	5.25	0
2023-11-28	5.25	5.25	5.25	5.25	0
2023-11-27	5.25	5.25	5.25	5.25	0
2023-11-24	5.25	5.25	5.25	5.25	0
2023-11-23	5.25	5.25	5.25	5.25	59
2023-11-22	5.25	5.25	5.25	5.25	0
2023-11-21	5.25	5.25	5.25	5.25	0
2023-11-20	5.25	5.25	5.25	5.25	0
2023-11-17	5.25	5.25	5.25	5.25	37,037
2023-11-16	5.25	5.25	5.25	5.25	7,750
2023-11-15	5.25	5.25	5.25	5.25	0
2023-11-14	5.25	5.25	5.25	5.25	0
2023-11-13	5.25	5.25	5.25	5.25	0
2023-11-10	5.25	5.25	5.25	5.25	0
2023-11-09	5.25	5.25	5.25	5.25	0
2023-11-08	5.25	5.25	5.25	5.25	21
2023-11-07	5.50	5.50	5.50	5.50	0
2023-11-06	5.50	5.50	5.50	5.50	0
2023-11-03	5.50	5.50	5.50	5.50	0
2023-11-02	5.50	5.50	5.50	5.50	14
2023-11-01	5.50	5.50	5.50	5.50	9
2023-10-31	5.50	5.50	5.50	5.50	0
2023-10-30	5.50	5.50	5.50	5.50	272
2023-10-27	5.50	5.50	5.50	5.50	4,000
2023-10-26	5.50	5.50	5.50	5.50	40,857
2023-10-25	5.75	5.75	5.50	5.50	532,450
2023-10-24	5.75	5.75	5.75	5.75	0
2023-10-23	5.75	5.75	5.75	5.75	0
2023-10-20	5.75	5.75	5.75	5.75	319,577
2023-10-19	5.75	5.75	5.75	5.75	241,051
2023-10-18	5.75	5.75	5.75	5.75	0
2023-10-17	5.75	5.75	5.75	5.75	0
2023-10-16	6.00	6.00	6.00	6.00	161
2023-10-13	6.00	6.00	6.00	6.00	0
2023-10-12	6.00	6.00	6.00	6.00	88,744
2023-10-11	6.00	6.00	6.00	6.00	0
2023-10-10	6.00	6.00	6.00	6.00	0
2023-10-09	6.00	6.00	6.00	6.00	0
2023-10-06	6.00	6.00	6.00	6.00	161
2023-10-05	6.00	6.00	6.00	6.00	10,526
2023-10-04	6.00	6.00	6.00	6.00	0
2023-10-03	6.00	6.00	6.00	6.00	258
2023-10-02	6.00	6.00	6.00	6.00	518,000
2023-09-29	6.00	6.00	6.00	6.00	0
2023-09-28	6.00	6.00	6.00	6.00	0
2023-09-27	6.00	6.00	6.00	6.00	64
2023-09-26	6.00	6.00	6.00	6.00	21
2023-09-25	6.00	6.00	6.00	6.00	7,652
2023-09-22	6.00	6.00	6.00	6.00	0
2023-09-21	6.00	6.00	6.00	6.00	122
2023-09-20	6.00	6.00	6.00	6.00	0
2023-09-19	6.25	6.25	6.00	6.00	10,055
2023-09-18	6.25	6.25	6.25	6.25	0
2023-09-15	6.25	6.25	6.25	6.25	3,288
2023-09-14	6.50	6.50	6.25	6.25	30,013
2023-09-13	6.50	6.50	6.50	6.50	0
2023-09-12	6.50	6.50	6.50	6.50	55,247
2023-09-11	6.50	6.50	6.50	6.50	240,000
2023-09-08	6.50	6.50	6.50	6.50	12,061
2023-09-07	6.50	7.00	7.00	7.00	126,028
2023-09-06	6.50	6.50	6.50	6.50	38,798
2023-09-05	6.50	6.50	6.50	6.50	55,732
2023-09-04	6.25	6.25	6.25	6.25	72,770
2023-09-01	6.25	6.25	6.25	6.25	3,937
2023-08-31	6.25	6.25	6.25	6.25	158
2023-08-30	6.25	6.25	6.25	6.25	0
2023-08-29	6.13	5.65	5.65	6.25	179,604
2023-08-28	6.13	6.13	6.13	6.13	0
2023-08-25	6.13	6.13	6.13	6.13	34,933
2023-08-24	6.13	6.13	6.13	6.13	207
2023-08-23	6.13	6.13	6.13	6.13	20,000
2023-08-22	6.13	6.13	6.13	6.13	22
2023-08-21	5.88	6.13	5.88	6.13	368,010
2023-08-18	6.63	6.63	5.88	5.88	420,012
2023-08-17	6.63	6.63	6.63	6.63	0
2023-08-16	6.63	6.63	6.63	6.63	6,251
2023-08-15	6.50	6.63	6.50	6.63	194
2023-08-14	6.75	6.75	6.50	6.50	55,875
2023-08-11	6.63	6.50	6.50	6.50	626,122
2023-08-10	6.63	6.75	6.63	6.63	23,525
2023-08-09	6.50	7.00	7.00	7.00	317,454
2023-08-08	12.50	12.50	6.50	6.50	63,545
2023-08-07	12.50	12.50	12.50	12.50	0
2023-08-04	12.50	12.50	12.50	12.50	0
2023-08-03	12.50	12.50	12.50	12.50	0
2023-08-02	12.50	12.50	12.50	12.50	0
2023-08-01	12.50	12.50	12.50	12.50	0
2023-07-31	12.50	12.50	12.50	12.50	0
2023-07-28	12.50	12.50	12.50	12.50	0
2023-07-27	12.50	12.50	12.50	12.50	0
2023-07-26	12.50	12.50	12.50	12.50	0
2023-07-25	12.50	12.50	12.50	12.50	0
2023-07-24	13.00	13.00	12.50	12.50	8,200
2023-07-21	13.00	13.00	13.00	13.00	0
2023-07-20	13.00	13.00	13.00	13.00	0
2023-07-19	13.00	13.00	13.00	13.00	0
2023-07-18	13.00	13.00	13.00	13.00	0
2023-07-17	13.00	13.00	13.00	13.00	0
2023-07-14	13.00	13.00	13.00	13.00	0
2023-07-13	13.00	13.00	13.00	13.00	0
2023-07-12	13.00	13.00	13.00	13.00	0
2023-07-11	13.00	13.00	13.00	13.00	0
2023-07-10	13.00	13.00	13.00	13.00	0
2023-07-07	13.00	13.00	13.00	13.00	0
2023-07-06	13.00	13.00	13.00	13.00	0
2023-07-05	13.00	13.00	13.00	13.00	0
2023-07-04	13.00	13.00	13.00	13.00	0
2023-07-03	13.00	13.00	13.00	13.00	9,997
2023-06-30	13.00	13.00	13.00	13.00	0
2023-06-29	13.00	13.00	13.00	13.00	0
2023-06-28	13.00	13.00	13.00	13.00	0
2023-06-27	13.00	13.00	13.00	13.00	0
2023-06-26	13.00	13.00	13.00	13.00	0
2023-06-23	13.00	13.00	13.00	13.00	0
2023-06-22	13.00	13.00	13.00	13.00	0
2023-06-21	13.50	13.50	13.00	13.00	6
2023-06-20	13.50	13.50	13.50	13.50	0
2023-06-19	13.50	13.50	13.50	13.50	0
2023-06-16	13.50	13.50	13.50	13.50	0
2023-06-15	13.50	13.50	13.50	13.50	0
2023-06-14	13.50	13.50	13.50	13.50	50,132
2023-06-13	13.50	13.50	13.50	13.50	0
2023-06-12	13.50	13.50	13.50	13.50	0
2023-06-09	13.50	13.50	13.50	13.50	0
2023-06-08	13.50	13.50	13.50	13.50	0
2023-06-07	13.50	13.50	13.50	13.50	0
2023-06-06	13.50	13.50	13.50	13.50	6
2023-06-05	13.50	13.50	13.50	13.50	0
2023-06-02	13.50	13.50	13.50	13.50	0
2023-06-01	13.50	13.50	13.50	13.50	0
2023-05-31	13.50	13.50	13.50	13.50	0
2023-05-30	13.50	13.50	13.50	13.50	0
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	0
2023-05-25	13.50	13.50	13.50	13.50	0
2023-05-24	13.50	13.50	13.50	13.50	0
2023-05-23	13.50	13.50	13.50	13.50	0
2023-05-22	13.50	13.50	13.50	13.50	0
2023-05-19	13.50	13.50	13.50	13.50	0
2023-05-18	13.50	13.50	13.50	13.50	0
2023-05-17	13.50	13.50	13.50	13.50	0
2023-05-16	13.50	13.50	13.50	13.50	0
2023-05-15	13.50	13.50	13.50	13.50	48,900
2023-05-12	13.50	13.50	13.50	13.50	0
2023-05-11	13.50	13.50	13.50	13.50	8,090
2023-05-10	14.00	14.00	13.50	13.50	2,693
2023-05-09	14.00	14.00	14.00	14.00	0
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	14.00	14.00	14.00	14.00	0
2023-05-04	14.00	14.00	14.00	14.00	7,000
2023-05-03	14.00	14.00	14.00	14.00	0
2023-05-02	14.00	14.00	14.00	14.00	0
2023-05-01	14.00	14.00	14.00	14.00	0
2023-04-28	14.00	14.00	14.00	14.00	0
2023-04-27	14.00	14.00	14.00	14.00	0
2023-04-26	14.00	14.00	14.00	14.00	0
2023-04-25	14.00	14.00	14.00	14.00	0
2023-04-24	14.00	14.00	14.00	14.00	6
2023-04-21	14.00	14.00	14.00	14.00	0
2023-04-20	14.00	14.00	14.00	14.00	0
2023-04-19	14.00	14.00	14.00	14.00	0
2023-04-18	14.00	15.00	15.00	14.00	15,810
2023-04-17	14.00	14.00	14.00	14.00	0
2023-04-14	14.00	14.00	14.00	14.00	25,263
2023-04-13	14.00	15.00	15.00	14.00	35,291
2023-04-12	14.00	14.00	14.00	14.00	0
2023-04-11	14.00	14.00	14.00	14.00	0
2023-04-10	14.00	14.00	14.00	14.00	0
2023-04-07	14.00	14.00	14.00	14.00	0
2023-04-06	14.00	15.00	14.00	14.00	0
2023-04-05	14.00	14.00	14.00	14.00	0
2023-04-04	14.00	14.00	14.00	14.00	0
2023-04-03	14.00	14.00	14.00	14.00	10,523
2023-03-31	14.00	14.00	14.00	14.00	0
2023-03-30	14.00	14.00	14.00	14.00	52,632
2023-03-29	14.00	14.00	14.00	14.00	4,300
2023-03-28	14.00	14.00	14.00	14.00	0
2023-03-27	14.00	14.00	14.00	14.00	0
2023-03-24	14.00	14.00	14.00	14.00	30
2023-03-23	14.00	14.00	14.00	14.00	0
2023-03-22	15.00	15.00	14.00	14.00	18,526
2023-03-21	15.00	15.00	15.00	15.00	0
2023-03-20	16.00	16.00	15.00	15.00	8,842
2023-03-17	16.50	16.50	16.50	16.50	0
2023-03-16	16.50	16.50	16.50	16.50	2,000
2023-03-15	16.50	16.50	16.50	16.50	2,235
2023-03-14	16.50	16.50	16.50	16.50	0
2023-03-13	17.00	17.00	17.00	17.00	0
2023-03-10	17.00	17.00	17.00	17.00	0
2023-03-09	17.00	17.00	17.00	17.00	0
2023-03-08	19.00	19.00	17.00	17.00	25,000
2023-03-07	19.00	19.00	19.00	19.00	0
2023-03-06	19.00	19.00	19.00	19.00	0
2023-03-03	19.00	20.80	20.80	20.80	25,140
2023-03-02	19.00	19.00	19.00	19.00	26,200
2023-03-01	20.50	20.50	19.00	19.00	103,496
2023-02-28	20.50	20.50	20.50	20.50	0
2023-02-27	20.50	20.50	20.50	20.50	0
2023-02-24	20.50	20.50	20.50	20.50	0
2023-02-23	20.50	20.50	20.50	20.50	0
2023-02-22	20.50	20.50	20.50	20.50	0
2023-02-21	20.50	20.50	20.50	20.50	142
2023-02-20	20.50	20.50	20.50	20.50	0
2023-02-17	20.50	20.50	20.50	20.50	0
2023-02-16	20.50	20.50	20.50	20.50	0
2023-02-15	20.50	20.50	20.50	20.50	0
2023-02-14	20.50	20.50	20.50	20.50	141,376
2023-02-13	20.50	20.50	20.50	20.50	100
2023-02-10	20.50	20.50	20.50	20.50	4,000
2023-02-09	20.50	20.50	20.50	20.50	0
2023-02-08	20.50	20.50	20.50	20.50	0
2023-02-07	20.50	20.50	20.50	20.50	0
2023-02-06	20.50	20.50	20.50	20.50	9
2023-02-03	20.50	20.50	20.50	20.50	0
2023-02-02	20.50	20.50	20.50	20.50	0
2023-02-01	20.50	20.50	20.50	20.50	1,000
2023-01-31	20.50	20.50	20.50	20.50	0
2023-01-30	20.50	20.50	20.50	20.50	0
2023-01-27	20.50	20.50	20.50	20.50	0
2023-01-26	20.50	20.50	20.50	20.50	0
2023-01-25	20.50	20.50	20.50	20.50	0
2023-01-24	20.50	20.50	20.50	20.50	40
2023-01-23	20.50	20.50	20.50	20.50	0
2023-01-20	20.50	20.50	20.50	20.50	0
2023-01-19	21.00	21.00	21.00	21.00	0
2023-01-18	21.00	21.00	21.00	21.00	0
2023-01-17	21.00	21.00	21.00	21.00	0
2023-01-16	21.00	21.00	21.00	21.00	50,000
2023-01-13	21.00	21.00	21.00	21.00	0
2023-01-12	21.00	21.00	21.00	21.00	0
2023-01-11	21.00	21.00	21.00	21.00	0
2023-01-10	21.00	21.00	21.00	21.00	0
2023-01-09	21.00	21.00	21.00	21.00	10,000
2023-01-06	21.00	21.00	21.00	21.00	13
2023-01-05	24.00	24.00	21.00	21.00	17,825
2023-01-04	24.00	24.00	24.00	24.00	0
2023-01-03	24.00	24.00	24.00	24.00	0
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	24.00	24.00	24.00	24.00	0
2022-12-28	24.00	24.00	24.00	24.00	0
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	24.00	24.00	24.00	24.00	0
2022-12-22	24.00	24.00	24.00	24.00	3
2022-12-21	24.00	24.00	24.00	24.00	501
2022-12-20	24.00	24.00	24.00	24.00	0
2022-12-19	24.00	24.00	24.00	24.00	0
2022-12-16	24.00	24.00	24.00	24.00	0
2022-12-15	24.00	24.00	24.00	24.00	0
2022-12-14	24.00	24.00	24.00	24.00	0
2022-12-13	24.00	24.00	24.00	24.00	0
2022-12-12	24.00	24.00	24.00	24.00	0
2022-12-09	24.00	24.00	24.00	24.00	0
2022-12-08	24.00	24.00	24.00	24.00	168,420
2022-12-07	24.00	24.00	24.00	24.00	0
2022-12-06	24.00	24.00	24.00	24.00	0
2022-12-05	24.00	24.00	24.00	24.00	0
2022-12-02	24.00	24.00	24.00	24.00	0
2022-12-01	24.00	24.00	24.00	24.00	0
2022-11-30	24.00	24.00	24.00	24.00	0
2022-11-29	24.00	24.00	24.00	24.00	0
2022-11-28	24.00	24.00	24.00	24.00	0
2022-11-25	24.00	24.00	24.00	24.00	0
2022-11-24	24.00	24.00	24.00	24.00	5
2022-11-23	24.00	24.00	24.00	24.00	0
2022-11-22	24.00	24.00	24.00	24.00	0
2022-11-21	24.00	24.00	24.00	24.00	0
2022-11-18	24.00	24.00	24.00	24.00	2,000
2022-11-17	24.00	24.00	24.00	24.00	0
2022-11-16	24.00	24.00	24.00	24.00	2,000
2022-11-15	24.00	24.00	24.00	24.00	13,800
2022-11-14	24.00	24.00	24.00	24.00	0
2022-11-11	24.00	24.00	24.00	24.00	0
2022-11-10	24.00	24.00	24.00	24.00	51
2022-11-09	24.00	24.00	24.00	24.00	0
2022-11-08	24.00	24.00	24.00	24.00	0
2022-11-07	24.00	24.00	24.00	24.00	0
2022-11-04	24.00	24.00	24.00	24.00	0
2022-11-03	24.00	24.00	24.00	24.00	0
2022-11-02	24.00	24.00	24.00	24.00	0
2022-11-01	24.00	24.00	24.00	24.00	36
2022-10-31	24.00	24.00	24.00	24.00	36
2022-10-28	24.00	24.00	24.00	24.00	0
2022-10-27	24.00	24.00	24.00	24.00	0
2022-10-26	24.00	24.00	24.00	24.00	450
2022-10-25	24.00	24.00	24.00	24.00	0
2022-10-24	24.00	24.00	24.00	24.00	0
2022-10-21	24.00	24.00	24.00	24.00	0
2022-10-20	24.00	24.00	24.00	24.00	0
2022-10-19	24.00	24.00	24.00	24.00	0
2022-10-18	25.00	25.00	24.00	24.00	12,500
2022-10-17	25.00	25.00	25.00	25.00	0
2022-10-14	25.00	25.00	25.00	25.00	0
2022-10-13	25.00	25.00	25.00	25.00	11
2022-10-12	25.00	25.00	25.00	25.00	0
2022-10-11	25.00	25.00	25.00	25.00	0
2022-10-10	25.00	25.00	25.00	25.00	0
2022-10-07	25.00	25.00	25.00	25.00	0
2022-10-06	25.00	25.00	25.00	25.00	0
2022-10-05	25.00	25.00	25.00	25.00	0
2022-10-04	25.00	25.00	25.00	25.00	0
2022-10-03	25.00	25.00	25.00	25.00	0
2022-09-30	25.00	25.00	25.00	25.00	150,000
2022-09-29	25.00	25.00	25.00	25.00	106
2022-09-28	25.00	25.00	25.00	25.00	0
2022-09-27	25.00	25.00	25.00	25.00	0
2022-09-26	25.00	25.00	25.00	25.00	0
2022-09-23	25.00	25.00	23.00	25.00	0
2022-09-22	25.00	25.00	25.00	25.00	440
2022-09-21	25.00	25.00	25.00	25.00	0
2022-09-20	25.00	25.00	25.00	25.00	0
2022-09-19	25.00	25.00	25.00	25.00	0
2022-09-16	25.00	25.00	25.00	25.00	0
2022-09-15	25.00	25.00	25.00	25.00	50,000
2022-09-14	25.00	25.00	25.00	25.00	0
2022-09-13	25.00	25.00	25.00	25.00	0
2022-09-12	25.00	25.00	25.00	25.00	0
2022-09-09	25.00	25.00	25.00	25.00	0
2022-09-08	25.00	25.00	25.00	25.00	0
2022-09-07	25.00	25.00	25.00	25.00	0
2022-09-06	25.00	25.00	25.00	25.00	33
2022-09-05	25.00	25.00	25.00	25.00	0
2022-09-02	25.00	25.00	25.00	25.00	5
2022-09-01	25.00	25.00	25.00	25.00	61,276
2022-08-31	23.00	25.00	23.00	25.00	32,187
2022-08-30	25.50	25.50	23.50	23.50	124,736
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.50	25.50	25.50	25.50	0
2022-08-25	25.50	25.50	25.50	25.50	0
2022-08-24	25.50	25.50	25.50	25.50	0
2022-08-23	25.50	25.50	25.50	25.50	0
2022-08-22	25.50	25.50	25.50	25.50	0
2022-08-19	25.50	25.50	25.50	25.50	0
2022-08-18	25.50	25.50	25.50	25.50	0
2022-08-17	25.50	25.50	25.50	25.50	0
2022-08-16	25.50	25.50	25.50	25.50	0
2022-08-15	25.50	25.50	25.50	25.50	0
2022-08-12	25.50	25.50	25.50	25.50	0
2022-08-11	25.50	25.50	25.50	25.50	0
2022-08-10	25.50	25.50	25.50	25.50	0
2022-08-09	25.50	25.50	25.50	25.50	1,127
2022-08-08	25.50	25.50	25.50	25.50	0
2022-08-05	25.50	25.50	25.50	25.50	80,000
2022-08-04	25.50	25.50	25.50	25.50	0
2022-08-03	25.50	25.50	25.50	25.50	0
2022-08-02	25.50	25.50	25.50	25.50	0
2022-08-01	25.50	25.50	23.00	25.50	14,526
2022-07-29	25.50	25.50	25.50	25.50	0
2022-07-28	25.50	25.50	25.50	25.50	6,315
2022-07-27	25.50	25.50	25.50	25.50	0
2022-07-26	25.50	25.50	25.50	25.50	0
2022-07-25	25.50	25.50	25.50	25.50	0
2022-07-22	25.50	25.50	25.50	25.50	0
2022-07-21	25.50	25.50	25.50	25.50	0
2022-07-20	25.50	25.50	25.50	25.50	0
2022-07-19	27.50	27.50	27.50	27.50	25,000
2022-07-18	27.50	27.50	27.50	27.50	0
2022-07-15	27.50	27.50	27.50	27.50	0
2022-07-14	27.50	27.50	27.50	27.50	657
2022-07-13	27.50	27.50	27.50	27.50	519
2022-07-12	27.50	27.50	27.50	27.50	0
2022-07-11	27.50	27.50	27.50	27.50	0
2022-07-08	27.50	27.50	27.50	27.50	0
2022-07-07	27.50	27.50	27.50	27.50	0
2022-07-06	27.50	27.50	27.50	27.50	0
2022-07-05	27.50	27.50	27.50	27.50	76
2022-07-04	27.50	27.50	27.50	27.50	0
2022-07-01	27.50	27.50	27.50	27.50	0
2022-06-30	27.50	27.50	27.50	27.50	657
2022-06-29	24.00	27.50	24.00	27.50	40,003
2022-06-28	24.00	24.00	24.00	24.00	10,000
2022-06-27	24.00	24.00	24.00	24.00	0
2022-06-24	24.00	24.00	24.00	24.00	0
2022-06-23	24.00	24.00	24.00	24.00	0
2022-06-22	24.00	24.00	24.00	24.00	0
2022-06-21	24.00	24.00	24.00	24.00	0
2022-06-20	26.00	26.00	24.00	24.00	15,221
2022-06-17	26.00	26.00	26.00	26.00	0
2022-06-16	26.50	26.50	26.00	26.00	31,578
2022-06-15	26.50	26.50	26.50	26.50	0
2022-06-14	26.50	26.50	26.50	26.50	0
2022-06-13	26.50	26.50	26.50	26.50	16
2022-06-10	26.50	26.50	26.50	26.50	124,261
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.50	27.50	1,609
2022-06-07	27.50	27.50	27.50	27.50	0
2022-06-06	27.50	27.50	27.50	27.50	0
2022-06-03	27.50	27.50	27.50	27.50	0
2022-06-02	27.50	27.50	27.50	27.50	0
2022-06-01	27.50	27.50	27.50	27.50	0
2022-05-31	26.50	27.50	26.50	27.50	84,469
2022-05-30	26.50	26.50	26.50	26.50	3,047
2022-05-27	26.50	26.50	26.50	26.50	50,106
2022-05-26	26.50	26.50	26.50	26.50	0
2022-05-25	26.50	26.50	26.50	26.50	0
2022-05-24	26.50	26.50	26.50	26.50	0
2022-05-23	26.50	26.50	26.50	26.50	0
2022-05-20	26.50	26.50	26.50	26.50	0
2022-05-19	26.50	26.50	26.50	26.50	0
2022-05-18	26.50	26.50	26.50	26.50	0
2022-05-17	26.50	26.50	26.50	26.50	0
2022-05-16	26.50	26.50	26.50	26.50	0
2022-05-13	26.50	26.50	26.50	26.50	0
2022-05-12	26.50	26.50	26.50	26.50	160,000
2022-05-11	26.50	26.50	26.50	26.50	0
2022-05-10	26.50	26.50	26.50	26.50	0
2022-05-09	28.00	28.00	26.50	26.50	0
2022-05-06	28.00	28.00	28.00	28.00	0
2022-05-05	29.00	29.00	28.00	28.00	24,647
2022-05-04	29.00	29.00	29.00	29.00	0
2022-05-03	28.00	29.00	28.00	29.00	4,303
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	0
2022-04-28	28.00	28.00	28.00	28.00	0
2022-04-27	30.50	30.50	28.00	28.00	10,526
2022-04-26	30.50	30.50	30.50	30.50	4,952
2022-04-25	30.50	30.50	30.50	30.50	0
2022-04-22	30.50	30.50	30.50	30.50	0
2022-04-21	30.50	30.50	30.50	30.50	0
2022-04-20	30.50	30.50	30.50	30.50	0
2022-04-19	30.50	30.50	30.50	30.50	0
2022-04-18	30.50	30.50	30.50	30.50	0
2022-04-15	30.50	30.50	30.50	30.50	0
2022-04-14	30.50	30.50	30.50	30.50	0
2022-04-13	30.50	30.50	30.50	30.50	0
2022-04-12	30.50	30.50	30.50	30.50	0
2022-04-11	30.50	30.50	30.50	30.50	0
2022-04-08	30.50	30.50	30.50	30.50	0
2022-04-07	30.50	30.50	30.50	30.50	0
2022-04-06	30.50	30.50	30.50	30.50	142,440
2022-04-05	30.50	30.50	30.50	30.50	0
2022-04-04	30.00	30.50	30.00	30.50	25,264
2022-04-01	30.00	30.00	30.00	30.00	0
2022-03-31	30.00	30.00	30.00	30.00	0
2022-03-30	28.50	30.00	28.50	30.00	75,000
2022-03-29	33.50	33.50	28.50	28.50	25,500
2022-03-28	36.50	36.50	33.50	33.50	23,444
2022-03-25	36.50	36.50	36.50	36.50	25,000
2022-03-24	36.50	36.50	36.50	36.50	0
2022-03-23	36.50	36.50	36.50	36.50	0
2022-03-22	36.50	36.50	36.50	36.50	0
2022-03-21	36.50	36.50	33.00	36.50	4
2022-03-18	37.50	37.50	37.50	37.50	80,590
2022-03-17	37.50	37.50	37.50	37.50	0
2022-03-16	37.50	37.50	37.50	37.50	0
2022-03-15	37.50	37.50	37.50	37.50	42,000
2022-03-14	37.50	37.50	37.50	37.50	0
2022-03-11	37.50	37.50	37.50	37.50	0
2022-03-10	37.50	37.50	37.50	37.50	0
2022-03-09	37.50	37.50	37.50	37.50	0
2022-03-08	37.50	37.50	37.50	37.50	0
2022-03-07	37.50	37.50	37.50	37.50	1,440,016
2022-03-04	37.50	37.50	37.50	37.50	0
2022-03-03	37.50	37.50	37.50	37.50	0
2022-03-02	37.50	37.50	37.50	37.50	0
2022-03-01	38.50	38.50	37.50	37.50	410
2022-02-28	40.00	40.00	38.50	38.50	10,000
2022-02-25	40.00	40.00	40.00	40.00	0
2022-02-24	40.00	40.00	40.00	40.00	0
2022-02-23	40.00	40.00	40.00	40.00	0
2022-02-22	47.00	47.00	40.00	40.00	16,929
2022-02-21	47.00	47.00	47.00	47.00	0
2022-02-18	47.00	47.00	47.00	47.00	47
2022-02-17	47.00	47.00	47.00	47.00	0
2022-02-16	47.00	48.20	48.20	47.00	1,853
2022-02-15	47.00	47.00	47.00	47.00	0
2022-02-14	47.00	48.20	48.20	47.00	1,515
2022-02-11	47.00	47.00	47.00	47.00	0
2022-02-10	47.00	47.00	47.00	47.00	0
2022-02-09	47.00	47.00	47.00	47.00	410
2022-02-08	47.00	47.00	47.00	47.00	0
2022-02-07	47.00	47.00	47.00	47.00	651
2022-02-04	47.00	47.00	47.00	47.00	0
2022-02-03	47.00	47.00	47.00	47.00	0
2022-02-02	47.00	47.00	47.00	47.00	0
2022-02-01	47.00	47.00	47.00	47.00	12,693
2022-01-31	47.00	47.00	47.00	47.00	0
2022-01-28	47.00	47.00	47.00	47.00	0
2022-01-27	47.00	47.00	47.00	47.00	20,400
2022-01-26	47.00	47.00	47.00	47.00	4,392
2022-01-25	47.00	47.00	47.00	47.00	3,230
2022-01-24	46.50	47.00	46.50	47.00	47,684
2022-01-21	42.00	46.50	42.00	46.50	790,026
2022-01-20	42.00	42.00	42.00	42.00	25,000
2022-01-19	42.00	42.00	42.00	42.00	50,000
2022-01-18	42.00	42.00	42.00	42.00	24
2022-01-17	42.00	42.00	42.00	42.00	855
2022-01-14	42.00	42.00	42.00	42.00	0
2022-01-13	42.50	42.50	42.00	42.00	24,453
2022-01-12	42.50	42.50	42.50	42.50	616
2022-01-11	42.00	42.50	42.00	42.50	0
2022-01-10	39.50	42.00	39.50	42.00	2,509
2022-01-07	40.00	40.00	39.00	39.50	225,000
2022-01-06	40.00	40.00	40.00	40.00	0
2022-01-05	38.50	41.00	38.50	40.00	3,960
2022-01-04	36.50	39.00	36.50	38.50	1,125
2022-01-03	36.50	36.50	36.50	36.50	0
2021-12-31	36.50	36.50	36.50	36.50	938
2021-12-30	35.00	36.50	35.00	36.50	0
2021-12-29	35.00	35.00	35.00	35.00	0
2021-12-28	35.00	35.00	35.00	35.00	0
2021-12-27	35.00	35.00	35.00	35.00	0
2021-12-24	32.50	35.00	32.50	35.00	11,500
2021-12-23	30.50	32.50	30.50	32.50	32,750
2021-12-22	28.50	30.50	28.50	30.50	23,000
2021-12-21	28.50	28.50	28.50	28.50	0
2021-12-20	28.00	28.50	28.00	28.50	15,000
2021-12-17	27.50	28.00	27.50	28.00	15,000
2021-12-16	27.50	27.50	27.50	27.50	0
2021-12-15	27.50	27.50	27.50	27.50	0
2021-12-14	27.50	27.50	27.50	27.50	0
2021-12-13	27.50	27.50	27.50	27.50	0
2021-12-10	31.50	31.50	27.50	27.50	40,072
2021-12-09	31.50	31.50	31.50	31.50	0
2021-12-08	31.50	31.50	31.50	31.50	0
2021-12-07	31.50	30.80	30.80	30.80	278
2021-12-06	31.50	31.50	31.50	31.50	0
2021-12-03	31.50	31.50	31.50	31.50	11,743
2021-12-02	31.50	31.50	31.50	31.50	0
2021-12-01	31.50	31.50	31.50	31.50	0
2021-11-30	31.50	31.50	31.50	31.50	0
2021-11-29	31.50	31.50	31.50	31.50	0
2021-11-26	31.50	31.50	31.50	31.50	586
2021-11-25	31.50	31.50	31.50	31.50	15,000
2021-11-24	31.50	31.50	31.50	31.50	0
2021-11-23	31.50	31.50	31.50	31.50	353
2021-11-22	31.50	31.50	31.50	31.50	0
2021-11-19	31.00	31.00	31.00	31.00	26,751
2021-11-18	35.00	35.00	31.00	31.00	66,120
2021-11-17	35.00	35.00	35.00	35.00	0
2021-11-16	35.00	35.00	35.00	35.00	0
2021-11-15	35.00	35.00	35.00	35.00	13,676
2021-11-12	36.50	36.50	35.00	35.00	22,281
2021-11-11	36.50	36.50	36.50	36.50	0
2021-11-10	36.50	36.50	36.50	36.50	0
2021-11-09	36.50	36.50	36.50	36.50	1,200
2021-11-08	36.50	36.50	36.50	36.50	0
2021-11-05	36.50	36.50	36.50	36.50	0
2021-11-04	36.50	36.50	36.50	36.50	0
2021-11-03	36.50	36.50	36.50	36.50	0
2021-11-02	36.50	36.50	36.50	36.50	165,000
2021-11-01	34.00	34.00	34.00	34.00	0
2021-10-29	34.00	33.00	33.00	34.00	1,500
2021-10-28	34.00	34.00	34.00	34.00	14,820
2021-10-27	34.00	34.00	34.00	34.00	164
2021-10-26	34.00	34.00	34.00	34.00	0
2021-10-25	34.00	34.00	34.00	34.00	3,000
2021-10-22	34.00	34.00	34.00	34.00	0
2021-10-21	34.50	34.50	34.00	34.00	0
2021-10-20	35.50	35.50	34.50	34.50	10,000
2021-10-19	35.50	35.50	35.50	35.50	16,046
2021-10-18	35.50	35.50	35.50	35.50	0
2021-10-15	35.50	35.50	35.50	35.50	18,469
2021-10-14	35.50	35.50	35.50	35.50	0
2021-10-13	35.50	35.50	35.50	35.50	0
2021-10-12	35.50	35.50	35.50	35.50	0
2021-10-11	36.50	36.50	35.50	35.50	201
2021-10-08	36.50	36.50	36.50	36.50	79,080
2021-10-07	36.50	36.50	36.50	36.50	1,455
2021-10-06	36.50	36.50	36.50	36.50	0
2021-10-05	36.50	36.00	36.00	36.50	1,560
2021-10-04	36.50	36.50	36.50	36.50	1,527
2021-10-01	38.50	38.50	36.50	36.50	10,000
2021-09-30	38.50	38.50	38.50	38.50	494
2021-09-29	38.50	38.50	38.50	38.50	8,206
2021-09-28	38.50	38.50	37.00	38.50	18,331
2021-09-27	39.00	39.00	38.50	38.50	8,755
2021-09-24	39.00	39.00	39.00	39.00	2,696
2021-09-23	39.00	39.00	39.00	39.00	0
2021-09-22	39.00	39.00	39.00	39.00	0
2021-09-21	39.00	39.00	39.00	39.00	0
2021-09-20	39.00	39.00	39.00	39.00	0
2021-09-17	39.50	39.50	39.00	39.00	864
2021-09-16	40.00	40.00	40.00	39.50	999
2021-09-15	39.50	39.50	39.50	39.50	0
2021-09-14	41.00	41.00	39.50	39.50	0
2021-09-13	42.00	42.00	40.50	41.00	19,433
2021-09-10	42.00	42.00	42.00	42.00	0
2021-09-09	42.00	42.00	42.00	42.00	42
2021-09-08	42.00	42.00	42.00	42.00	0
2021-09-07	42.50	42.50	42.00	42.00	9,903
2021-09-06	42.50	42.50	42.50	42.50	0
2021-09-03	42.50	42.50	42.50	42.50	0
2021-09-02	42.50	42.50	42.50	42.50	79,479
2021-09-01	42.50	42.50	42.50	42.50	14,131
2021-08-31	42.50	42.50	42.50	42.50	12,000
2021-08-30	42.50	42.50	42.50	42.50	0
2021-08-27	42.50	42.50	42.50	42.50	0
2021-08-26	42.50	42.50	42.50	42.50	48,010
2021-08-25	42.50	42.50	42.50	42.50	3,355
2021-08-24	42.50	42.50	42.50	42.50	25
2021-08-23	42.00	42.00	42.00	42.50	89
2021-08-20	42.50	42.50	42.50	42.50	10,000
2021-08-19	42.50	42.50	42.50	42.50	15,000
2021-08-18	42.50	42.50	42.50	42.50	0
2021-08-17	41.00	43.00	41.00	43.00	116,690
2021-08-16	41.00	41.00	41.00	41.00	0
2021-08-13	41.00	41.00	41.00	41.00	0
2021-08-12	41.50	41.50	41.00	41.00	952
2021-08-11	41.50	41.50	41.50	41.50	0
2021-08-10	43.00	43.00	41.50	41.50	1,410
2021-08-09	43.00	43.00	41.00	43.00	0
2021-08-06	43.00	43.00	43.00	43.00	1,500
2021-08-05	43.00	43.00	43.00	43.00	0
2021-08-04	43.00	43.00	43.00	43.00	115
2021-08-03	43.50	43.50	43.00	43.00	0
2021-08-02	43.50	43.50	43.50	43.50	3,000
2021-07-30	45.00	45.00	43.50	43.50	1,500
2021-07-29	45.00	45.00	45.00	45.00	17,105
2021-07-28	45.00	45.00	45.00	45.00	348
2021-07-27	45.00	45.00	45.00	45.00	0
2021-07-26	45.00	46.00	46.00	46.00	105,711
2021-07-23	44.50	45.00	44.50	45.00	50,000
2021-07-22	44.50	44.50	44.50	44.50	0
2021-07-21	44.50	44.50	44.50	44.50	2,534
2021-07-20	44.50	44.50	44.50	44.50	0
2021-07-19	44.50	44.50	44.50	44.50	10,267
2021-07-16	44.50	44.50	44.50	44.50	2,124
2021-07-15	44.50	44.50	44.50	44.50	0
2021-07-14	45.00	45.00	45.00	45.00	0
2021-07-13	44.50	45.00	44.50	45.00	615,451
2021-07-12	42.50	45.00	42.50	44.50	20,121
2021-07-09	42.50	42.50	42.50	42.50	0
2021-07-08	42.50	42.50	42.50	42.50	502
2021-07-07	42.50	42.50	42.50	42.50	0
2021-07-06	42.50	42.50	42.50	42.50	14,000
2021-07-05	42.50	42.50	42.50	42.50	55,177
2021-07-02	42.50	42.50	42.50	42.50	583,013
2021-07-01	42.50	42.50	42.50	42.50	0
2021-06-30	42.50	42.50	42.50	42.50	216
2021-06-29	42.50	42.50	42.50	42.50	0
2021-06-28	42.50	42.50	42.50	42.50	2,211
2021-06-25	43.50	43.50	41.50	42.50	18,889
2021-06-24	44.50	46.80	46.80	46.80	26,390
2021-06-23	38.00	46.50	38.00	44.50	136,846
2021-06-22	36.50	38.00	36.50	38.00	28,131
2021-06-21	36.50	36.50	36.50	36.50	25,000
2021-06-18	36.50	36.50	36.50	36.50	7,116
2021-06-17	36.50	36.50	36.50	36.50	0
2021-06-16	32.00	36.50	32.00	36.50	146,791
2021-06-15	31.00	32.00	31.00	32.00	30,000
2021-06-14	30.50	31.00	30.50	31.00	10,031
2021-06-11	30.50	30.50	30.50	30.50	55,000
2021-06-10	30.50	30.50	30.50	30.50	0
2021-06-09	30.50	30.50	30.50	30.50	644
2021-06-08	30.50	30.50	30.50	30.50	0
2021-06-07	30.50	30.50	30.50	30.50	0
2021-06-04	30.50	30.50	30.50	30.50	0
2021-06-03	30.50	30.50	30.50	30.50	31
2021-06-02	30.50	30.50	30.50	30.50	15
2021-06-01	30.50	30.50	30.50	30.50	0
2021-05-28	30.50	30.50	30.50	30.50	62
2021-05-27	30.50	30.50	30.50	30.50	0
2021-05-26	30.50	30.50	30.50	30.50	0
2021-05-25	30.50	30.50	30.50	30.50	0
2021-05-24	30.50	30.50	30.50	30.50	0
2021-05-21	30.50	30.50	30.50	30.50	0
2021-05-20	30.50	32.00	32.00	30.50	131
2021-05-19	30.50	30.50	30.50	30.50	0
2021-05-18	32.50	34.00	34.00	34.00	101,668
2021-05-17	32.50	32.50	32.50	32.50	0
2021-05-14	32.50	32.50	32.50	32.50	0
2021-05-13	32.50	32.50	32.50	32.50	0
2021-05-12	32.50	32.50	32.50	32.50	65,000
2021-05-11	32.50	32.50	32.50	32.50	0
2021-05-10	32.50	32.50	32.50	32.50	0
2021-05-07	32.50	32.50	32.50	32.50	0
2021-05-06	33.50	33.50	32.50	32.50	46,714
2021-05-05	36.00	36.00	33.50	33.50	62,522
2021-05-04	33.50	36.00	33.50	36.00	4,590,421
2021-04-30	31.50	32.80	32.80	31.50	10,750
2021-04-29	31.50	31.50	31.50	31.50	0
2021-04-28	31.50	31.50	31.50	31.50	0
2021-04-27	31.50	31.50	31.50	31.50	0
2021-04-26	31.50	31.50	31.50	31.50	0
2021-04-23	31.50	31.50	31.50	31.50	0
2021-04-22	31.50	31.50	31.50	31.50	0
2021-04-21	31.50	31.50	31.50	31.50	500
2021-04-20	31.50	31.50	31.50	31.50	0
2021-04-19	31.50	31.50	31.50	31.50	0
2021-04-16	31.50	31.50	31.50	31.50	2,000
2021-04-15	31.50	31.50	31.50	31.50	1,701
2021-04-14	31.50	31.50	31.50	31.50	0
2021-04-13	31.50	31.50	31.50	31.50	0
2021-04-12	31.50	31.50	31.50	31.50	3,078
2021-04-09	31.50	31.50	31.50	31.50	85
2021-04-08	31.50	31.50	31.50	31.50	301
2021-04-07	32.50	32.50	31.50	31.50	11,050
2021-04-06	32.50	30.60	30.60	32.50	36,217
2021-04-01	31.50	32.50	31.50	32.50	10,180
2021-03-31	31.50	31.50	31.50	31.50	32,000
2021-03-30	31.50	31.50	31.50	31.50	50,000
2021-03-29	31.50	31.50	31.50	31.50	10
2021-03-26	31.50	31.50	31.50	31.50	30
2021-03-25	31.50	31.50	31.50	31.50	0
2021-03-24	31.50	31.50	31.50	31.50	0
2021-03-23	30.50	31.50	30.50	31.50	19,566
2021-03-22	29.50	30.50	29.50	30.50	37,132
2021-03-19	28.50	29.50	28.50	29.50	123,733
2021-03-18	28.00	28.50	28.00	28.50	143,241
2021-03-17	28.00	28.00	28.00	28.00	108,407
2021-03-16	28.00	28.00	28.00	28.00	0
2021-03-15	28.00	28.00	28.00	28.00	22
2021-03-12	27.50	28.00	27.50	28.00	30,150
2021-03-11	27.50	27.50	27.50	27.50	10
2021-03-10	27.50	26.80	26.80	27.50	10
2021-03-09	26.50	27.50	26.50	27.50	42,856
2021-03-08	26.50	26.50	26.50	26.50	161,007
2021-03-05	26.50	26.50	26.50	26.50	0
2021-03-04	25.50	26.50	25.50	26.50	131,412
2021-03-03	25.50	25.50	25.50	25.50	302,126
2021-03-02	25.50	25.50	25.50	25.50	3,040
2021-03-01	25.50	25.50	25.50	25.50	22
2021-02-26	25.50	25.50	25.50	25.50	98
2021-02-25	25.50	25.50	25.50	25.50	0
2021-02-24	25.50	25.50	25.50	25.50	0
2021-02-23	25.50	25.50	25.50	25.50	0
2021-02-22	25.50	25.50	25.50	25.50	1
2021-02-19	25.50	25.50	25.50	25.50	0
2021-02-18	25.50	25.50	25.50	25.50	0
2021-02-17	25.50	25.50	25.50	25.50	0
2021-02-16	25.50	25.50	25.50	25.50	18,000
2021-02-15	25.50	25.50	25.50	25.50	0
2021-02-12	24.00	25.50	24.00	25.50	138,500
2021-02-11	23.50	24.00	23.50	24.00	20,000
2021-02-10	23.50	23.50	23.50	23.50	0
2021-02-09	23.50	23.50	23.50	23.50	43,000
2021-02-08	22.50	23.50	22.50	23.50	83
2021-02-05	22.50	22.50	22.50	22.50	0
2021-02-04	22.50	23.00	22.50	23.00	1,053,033
2021-02-03	22.50	22.50	22.50	22.50	0
2021-02-02	22.50	22.50	22.50	22.50	2,439
2021-02-01	22.50	22.50	22.50	22.50	0
2021-01-29	22.50	22.50	22.50	22.50	75
2021-01-28	22.50	22.50	22.50	22.50	0
2021-01-27	22.50	22.50	22.50	22.50	1,800
2021-01-26	22.50	22.50	22.50	22.50	0
2021-01-25	22.50	23.00	23.00	22.50	19,752
2021-01-22	24.50	24.50	22.50	22.50	7,980
2021-01-21	25.50	25.50	24.50	24.50	11,000
2021-01-20	25.50	25.50	25.50	25.50	3,000
2021-01-19	25.50	25.50	25.50	25.50	6,500
2021-01-18	25.50	25.50	25.50	25.50	0
2021-01-15	25.50	25.50	25.50	25.50	18,500
2021-01-14	25.50	25.50	25.50	25.50	10,000
2021-01-13	25.50	25.50	25.50	25.50	148,000
2021-01-12	26.00	26.00	25.50	25.50	39,000
2021-01-11	26.00	26.00	26.00	26.00	75,100
2021-01-08	26.50	26.50	26.00	26.00	287,676
2021-01-07	26.50	26.50	26.50	26.50	119,214
2021-01-06	26.50	26.50	26.50	26.50	0
2021-01-05	26.00	26.50	26.00	26.50	7,314
2021-01-04	24.50	26.50	24.50	26.00	92,000
2020-12-31	24.50	25.00	24.50	24.50	112,514
2020-12-30	24.00	24.50	23.50	24.50	54,797
2020-12-29	24.50	24.50	24.00	24.00	95,000
2020-12-24	24.50	24.50	24.50	24.50	788,512
2020-12-23	24.50	24.50	24.50	24.50	106,393
2020-12-22	24.00	24.50	24.00	24.50	25,000
2020-12-21	23.50	25.00	25.00	24.00	28,000
2020-12-18	22.00	23.50	22.00	23.50	105,800
2020-12-17	22.00	22.00	22.00	22.00	0
2020-12-16	22.00	22.00	22.00	22.00	0
2020-12-15	22.00	22.00	22.00	22.00	0
2020-12-14	22.00	22.00	22.00	22.00	0
2020-12-11	22.00	22.00	22.00	22.00	5,003
2020-12-10	22.00	22.00	22.00	22.00	0
2020-12-09	22.00	22.00	22.00	22.00	0
2020-12-08	22.00	22.00	22.00	22.00	0
2020-12-07	22.00	22.00	22.00	22.00	0
2020-12-04	22.00	22.00	22.00	22.00	11,500
2020-12-03	22.00	22.00	22.00	22.00	0
2020-12-02	22.00	22.00	22.00	22.00	0
2020-12-01	21.50	22.00	21.50	22.00	0
2020-11-30	21.50	21.50	21.50	21.50	0
2020-11-27	20.50	21.50	20.50	21.50	26,568
2020-11-26	19.50	20.50	19.50	20.50	10,000
2020-11-25	17.50	19.00	17.50	19.00	48,619
2020-11-24	18.50	18.50	16.50	17.50	106,586
2020-11-23	20.50	20.50	18.50	18.50	29,138
2020-11-20	22.00	22.00	20.50	20.50	16,500
2020-11-19	23.50	23.50	22.50	22.50	0
2020-11-18	23.50	23.50	23.50	23.50	28,600
2020-11-17	23.50	23.50	23.50	23.50	0
2020-11-16	24.00	24.00	23.50	23.50	0
2020-11-13	24.00	24.00	23.00	24.00	0
2020-11-12	24.00	24.00	24.00	24.00	0
2020-11-11	24.00	24.00	24.00	24.00	0
2020-11-10	24.00	24.00	24.00	24.00	0
2020-11-09	24.00	24.00	24.00	24.00	0
2020-11-06	24.00	24.00	24.00	24.00	0
2020-11-05	24.00	24.00	24.00	24.00	0
2020-11-04	24.50	24.50	24.50	24.50	1,500
2020-11-03	24.50	24.50	24.50	24.50	0
2020-11-02	24.50	24.50	24.50	24.50	0
2020-10-30	24.50	24.50	24.50	24.50	0
2020-10-29	24.50	24.50	24.50	24.50	0
2020-10-28	24.50	24.50	24.50	24.50	0
2020-10-27	24.50	24.50	24.50	24.50	0
2020-10-26	24.50	24.50	24.50	24.50	0
2020-10-23	24.50	24.50	24.50	24.50	2,800
2020-10-22	24.50	24.50	24.50	24.50	0
2020-10-21	24.50	24.50	24.50	24.50	0
2020-10-20	24.50	24.50	24.50	24.50	0
2020-10-16	24.50	24.50	24.50	24.50	0
2020-10-15	24.50	24.50	24.50	24.50	0
2020-10-14	24.50	24.50	24.50	24.50	0
2020-10-13	24.50	24.50	24.50	24.50	1,850
2020-10-12	24.50	24.50	24.50	24.50	7,619
2020-10-09	24.50	24.50	24.50	24.50	6,500
2020-10-08	24.50	24.50	24.50	24.50	1,135
2020-10-07	24.50	24.50	24.50	24.50	0
2020-10-06	24.50	24.50	24.50	24.50	0
2020-10-05	24.50	24.50	24.50	24.50	18,112
2020-10-02	22.50	24.50	22.50	24.50	82,741
2020-10-01	21.50	22.50	21.50	22.50	100,381
2020-09-30	22.00	22.00	22.00	22.00	117,194
2020-09-29	22.00	22.00	22.00	22.00	13,394,224
2020-09-28	22.00	22.00	22.00	22.00	0
2020-09-25	22.50	22.50	22.00	22.00	50,000
2020-09-24	22.50	22.50	22.50	22.50	1,613
2020-09-23	23.00	23.00	21.00	22.50	50,000
2020-09-22	23.50	23.50	22.50	22.50	79,350
2020-09-21	24.00	24.00	24.00	24.00	7,842
2020-09-18	24.00	24.00	24.00	24.00	3,476
2020-09-17	24.00	24.00	24.00	24.00	0
2020-09-16	24.00	24.00	24.00	24.00	0
2020-09-15	24.00	24.00	24.00	24.00	0
2020-09-14	24.00	24.00	24.00	24.00	0
2020-09-11	24.00	24.00	24.00	24.00	2,000
2020-09-10	24.00	24.00	24.00	24.00	0
2020-09-09	24.00	24.00	24.00	24.00	0
2020-09-08	24.00	24.00	24.00	24.00	0
2020-09-07	24.00	24.00	24.00	24.00	130
2020-09-04	24.00	24.00	24.00	24.00	0
2020-09-03	24.00	24.00	24.00	24.00	0
2020-09-02	24.00	24.00	24.00	24.00	0
2020-09-01	24.00	24.00	24.00	24.00	0
2020-08-28	24.00	24.00	24.00	24.00	0
2020-08-27	24.00	24.00	24.00	24.00	0
2020-08-26	24.00	24.00	24.00	24.00	0
2020-08-25	24.00	24.00	24.00	24.00	0
2020-08-24	24.00	24.00	24.00	24.00	0
2020-08-21	24.00	24.00	24.00	24.00	0
2020-08-20	24.00	24.00	24.00	24.00	8,287
2020-08-19	24.00	24.00	24.00	24.00	0
2020-08-18	24.00	24.00	24.00	24.00	1,120
2020-08-17	24.00	24.00	24.00	24.00	631
2020-08-14	24.00	24.00	24.00	24.00	4,126
2020-08-13	24.00	24.00	24.00	24.00	0
2020-08-12	24.00	24.00	24.00	24.00	0
2020-08-11	24.00	24.00	24.00	24.00	0
2020-08-10	24.00	24.00	24.00	24.00	0
2020-08-07	24.00	24.00	24.00	24.00	0
2020-08-06	24.00	24.00	24.00	24.00	1,000
2020-08-05	24.00	24.00	24.00	24.00	0
2020-08-04	24.00	24.00	24.00	24.00	192,400
2020-08-03	24.00	24.00	24.00	24.00	1,000
2020-07-31	24.00	24.00	24.00	24.00	4,525
2020-07-30	24.00	24.00	24.00	24.00	0
2020-07-29	24.00	24.00	24.00	24.00	0
2020-07-28	24.00	24.00	24.00	24.00	0
2020-07-27	24.00	24.00	24.00	24.00	0
2020-07-24	24.00	24.00	24.00	24.00	0
2020-07-23	24.00	24.00	24.00	24.00	15,000
2020-07-22	24.00	24.00	24.00	24.00	0
2020-07-21	24.00	24.00	24.00	24.00	10,000
2020-07-20	24.00	24.00	24.00	24.00	0
2020-07-17	24.00	24.00	24.00	24.00	1,000
2020-07-16	24.00	24.00	24.00	24.00	9,174
2020-07-15	24.00	24.00	24.00	24.00	12,225
2020-07-14	24.00	24.00	24.00	24.00	20,000
2020-07-13	24.00	24.00	24.00	24.00	0
2020-07-10	24.00	24.00	24.00	24.00	0
2020-07-09	24.50	24.50	24.00	24.00	26,000
2020-07-08	24.50	24.50	24.50	24.50	0
2020-07-07	24.50	24.50	24.50	24.50	0
2020-07-06	24.50	24.50	24.50	24.50	30,200
2020-07-03	29.00	29.00	24.50	24.50	29,606
2020-07-02	29.00	29.00	29.00	29.00	8,000
2020-07-01	29.00	29.00	29.00	29.00	0
2020-06-30	29.00	29.00	29.00	29.00	3,062
2020-06-29	29.00	29.00	29.00	29.00	164
2020-06-26	29.00	29.00	29.00	29.00	0
2020-06-25	29.00	29.00	29.00	29.00	2,750
2020-06-24	29.00	29.00	29.00	29.00	1,081
2020-06-23	29.00	29.00	29.00	29.00	20,505
2020-06-22	29.00	29.00	29.00	29.00	151,098
2020-06-19	28.50	28.50	28.50	28.50	0
2020-06-18	28.50	28.50	28.50	28.50	8,670
2020-06-17	28.50	28.50	28.50	28.50	0
2020-06-16	28.50	28.50	28.50	28.50	63
2020-06-15	28.50	28.50	28.50	28.50	0
2020-06-12	29.90	29.90	28.50	28.50	0
2020-06-11	29.90	29.90	29.90	29.90	0
2020-06-10	29.90	29.90	29.90	29.90	0
2020-06-09	29.90	29.90	29.90	29.90	8,029
2020-06-08	29.90	29.90	29.90	29.90	6,000
2020-06-05	29.90	29.90	29.90	29.90	0
2020-06-04	29.90	29.90	29.90	29.90	0
2020-06-03	29.90	29.90	29.90	29.90	0
2020-06-02	29.90	29.90	29.90	29.90	0
2020-06-01	29.90	29.90	29.90	29.90	15,000
2020-05-29	29.90	29.90	29.90	29.90	2,250
2020-05-28	29.90	29.90	29.90	29.90	11,594
2020-05-27	29.90	29.90	29.90	29.90	0
2020-05-26	29.90	29.90	29.90	29.90	0
2020-05-22	29.90	29.90	29.90	29.90	4,545
2020-05-21	29.90	29.90	29.90	29.90	14,952
2020-05-20	29.50	29.90	29.50	29.90	22,253
2020-05-19	27.90	29.00	27.90	29.00	107,052
2020-05-18	27.50	27.50	27.50	27.50	52,500
2020-05-15	27.00	27.50	27.00	27.50	5,796
2020-05-14	26.00	27.00	26.00	27.00	28,413
2020-05-13	25.00	26.00	25.00	26.00	158,471
2020-05-12	24.00	25.00	24.00	25.00	103,690
2020-05-11	21.50	24.00	21.50	24.00	36,647
2020-05-07	21.50	21.50	21.50	21.50	491,600
2020-05-06	21.50	21.50	21.50	21.50	32,950
2020-05-05	21.50	21.50	21.50	21.50	103,720
2020-05-04	21.50	21.50	21.50	21.50	4,528
2020-05-01	21.50	21.50	21.50	21.50	0
2020-04-30	21.50	21.50	21.50	21.50	200,000
2020-04-29	20.50	21.50	20.50	21.50	368,188
2020-04-28	18.00	20.50	18.00	18.00	193,273
2020-04-27	18.00	18.00	18.00	18.00	2,744
2020-04-24	17.50	18.00	17.50	18.00	36,780
2020-04-23	17.50	17.50	17.50	17.50	184,921
2020-04-22	17.50	17.50	17.50	17.50	0
2020-04-21	17.50	17.50	17.50	17.50	22,500
2020-04-20	17.50	17.50	17.50	17.50	583,224
2020-04-17	15.50	17.50	15.50	17.50	267,628
2020-04-16	15.00	15.50	15.00	15.50	0
2020-04-15	14.50	15.00	14.50	15.00	23,931
2020-04-14	14.00	14.50	14.00	13.50	0
2020-04-09	11.50	13.50	11.50	13.50	247,464
2020-04-08	11.50	11.50	11.50	11.50	9,808
2020-04-07	11.00	11.50	11.00	11.00	4,808
2020-04-06	11.00	11.00	11.00	11.00	0
2020-04-03	12.50	12.50	12.50	12.50	4,178
2020-04-03	12.50	12.50	10.00	11.00	172,178
2020-04-02	12.50	12.50	12.50	12.50	321,830
2020-04-02	12.50	20.00	12.50	11.00	292,335
2020-04-01	11.00	11.00	11.00	11.00	0
2020-04-01	11.00	11.00	11.00	11.00	0
2020-03-31	11.00	11.00	11.00	11.00	0
2020-03-30	11.50	11.50	11.00	11.50	45,375
2020-03-27	11.50	11.50	11.50	11.50	0
2020-03-26	11.50	11.50	11.50	11.50	104
2020-03-25	11.50	11.50	11.50	11.50	7,150
2020-03-24	11.50	11.50	11.50	11.50	0
2020-03-23	11.50	11.50	11.50	11.50	0
2020-03-20	11.50	11.50	11.50	11.50	0
2020-03-19	11.50	11.50	11.50	11.50	0
2020-03-18	11.50	11.50	11.50	11.50	1,927
2020-03-17	11.50	11.50	11.50	11.50	0
2020-03-16	18.50	18.50	11.50	18.50	63,692
2020-03-13	19.50	19.50	18.50	19.50	2,469
2020-03-12	19.50	19.50	19.50	19.50	0
2020-03-11	19.50	19.50	19.50	19.50	272
2020-03-10	19.50	19.50	19.50	19.50	0
2020-03-09	19.50	19.50	19.00	19.50	6,770
2020-03-06	19.50	19.50	19.50	19.50	0
2020-03-05	20.50	20.50	20.50	20.50	0
2020-03-04	20.50	20.50	20.50	20.50	0
2020-03-03	20.50	20.50	20.50	20.50	0
2020-03-02	21.50	21.50	20.50	21.50	397
2020-02-28	21.50	21.50	21.50	21.50	0
2020-02-27	21.50	21.50	21.50	21.50	0
2020-02-26	21.50	21.50	21.50	21.50	0
2020-02-25	21.50	21.50	21.50	21.50	0
2020-02-24	21.50	21.50	21.50	21.50	0
2020-02-21	22.00	22.00	21.50	21.50	19,528
2020-02-20	22.00	22.50	22.00	22.00	344,602
2020-02-19	22.00	22.00	20.50	20.50	2,500
2020-02-18	22.00	22.00	22.00	22.00	3,895
2020-02-17	22.00	22.00	22.00	22.00	0
2020-02-14	22.00	22.00	22.00	22.00	6,000
2020-02-13	22.00	22.00	22.00	22.00	13,865
2020-02-12	22.00	22.00	22.00	22.00	0
2020-02-11	22.00	22.00	22.00	22.00	1,038
2020-02-10	22.00	22.00	22.00	22.00	24,983
2020-02-07	22.00	22.00	22.00	22.00	22,139
2020-02-06	22.00	22.00	22.00	22.00	0
2020-02-05	22.00	22.00	22.00	22.00	4,140
2020-02-04	22.00	22.00	22.00	22.00	0
2020-02-03	22.00	22.00	22.00	22.00	190,413
2020-01-31	15.50	22.00	15.50	15.50	26,502
2020-01-30	15.50	15.50	15.50	15.50	0
2020-01-29	16.00	16.00	15.50	15.50	1,500
2020-01-28	16.00	16.00	16.00	16.00	0
2020-01-27	16.00	16.00	16.00	16.00	914
2020-01-24	16.00	16.00	16.00	16.00	0
2020-01-23	16.00	16.00	16.00	16.00	0
2020-01-22	16.00	16.00	16.00	16.00	0
2020-01-21	16.00	16.00	16.00	16.00	0
2020-01-20	16.00	16.00	16.00	16.00	0
2020-01-17	16.00	16.00	16.00	16.00	0
2020-01-16	16.00	16.00	16.00	16.00	0
2020-01-15	16.00	16.00	16.00	16.00	4,000
2020-01-14	16.00	16.00	16.00	16.00	2,237
2020-01-13	17.00	17.00	16.00	16.00	29,600
2020-01-10	17.00	17.00	17.00	17.00	0
2020-01-09	17.00	17.00	17.00	17.00	0
2020-01-08	18.00	18.00	17.00	17.00	4,834
2020-01-07	18.00	18.00	18.00	18.00	32,407
2020-01-06	14.50	18.00	14.50	18.00	65,488
2020-01-03	14.00	14.50	14.00	14.50	73,301
2020-01-02	12.25	14.00	12.25	14.00	36,826
2019-12-31	12.25	12.25	12.25	12.25	7,000
2019-12-30	12.25	12.25	12.25	12.25	7,206
2019-12-27	12.25	12.25	12.25	12.25	0
2019-12-24	12.25	12.25	12.25	12.25	0
2019-12-23	15.50	15.50	12.25	12.25	18,135
2019-12-20	15.50	15.50	15.50	15.50	1,014
2019-12-19	15.50	15.50	15.50	15.50	3,000
2019-12-18	18.50	18.50	15.50	15.50	32,222
2019-12-17	23.50	23.50	23.50	23.50	0
2019-12-16	24.50	24.50	23.50	23.50	4,762
2019-12-13	24.50	24.50	24.50	24.50	0
2019-12-12	24.50	24.50	24.50	24.50	0
2019-12-11	24.50	24.50	22.00	24.50	0
2019-12-10	24.50	24.50	24.50	24.50	0
2019-12-09	25.00	25.00	24.50	24.50	5,099
2019-12-06	25.00	25.00	25.00	25.00	0
2019-12-05	25.00	25.00	25.00	25.00	0
2019-12-04	25.00	25.00	25.00	25.00	0
2019-12-03	25.50	25.50	25.00	25.00	30,000
2019-12-02	26.00	26.00	25.50	25.50	4,546
2019-11-29	26.00	26.00	26.00	26.00	0
2019-11-28	26.00	26.00	26.00	26.00	0
2019-11-27	26.00	26.00	26.00	26.00	0
2019-11-26	26.00	26.00	26.00	26.00	0
2019-11-25	26.00	26.00	26.00	26.00	30,000
2019-11-22	26.00	26.00	26.00	26.00	0
2019-11-21	26.00	26.00	26.00	26.00	0
2019-11-20	26.00	26.00	26.00	26.00	0
2019-11-19	26.00	26.00	26.00	26.00	4,546
2019-11-18	26.00	26.00	26.00	26.00	4,545
2019-11-15	26.00	26.00	26.00	26.00	0
2019-11-14	26.00	26.00	26.00	26.00	0
2019-11-13	26.00	26.00	26.00	26.00	0
2019-11-12	26.00	26.00	26.00	26.00	0
2019-11-11	26.00	26.00	26.00	26.00	6,522
2019-11-08	26.00	26.00	26.00	26.00	914
2019-11-07	26.00	26.00	26.00	26.00	0
2019-11-06	26.00	26.00	26.00	26.00	0
2019-11-05	26.00	26.50	25.00	26.00	0
2019-11-04	26.00	26.00	26.00	26.00	0
2019-11-01	26.00	26.00	26.00	26.00	0
2019-10-31	26.00	26.00	26.00	26.00	0
2019-10-30	26.00	26.00	26.00	26.00	0
2019-10-29	26.00	26.00	26.00	26.00	0
2019-10-28	26.00	26.00	26.00	26.00	0
2019-10-25	26.00	26.00	26.00	26.00	0
2019-10-24	26.00	26.00	26.00	26.00	0
2019-10-23	26.00	26.00	26.00	26.00	0
2019-10-22	26.00	26.00	26.00	26.00	0
2019-10-21	26.00	26.00	26.00	26.00	0
2019-10-18	26.00	26.00	26.00	26.00	0
2019-10-17	26.00	26.00	26.00	26.00	0
2019-10-16	26.00	26.00	26.00	26.00	2,540
2019-10-15	26.00	26.00	26.00	26.00	500
2019-10-14	26.00	26.00	26.00	26.00	8,984
2019-10-11	31.00	31.00	26.00	26.00	32,000
2019-10-10	31.00	31.00	31.00	31.00	6,060
2019-10-09	31.00	31.00	31.00	31.00	0
2019-10-08	31.00	31.00	31.00	31.00	3,174
2019-10-07	31.00	31.00	31.00	31.00	2,542
2019-10-04	31.00	31.00	31.00	31.00	0
2019-10-03	31.00	31.00	31.00	31.00	0
2019-10-02	31.00	31.00	31.00	31.00	3,323
2019-10-01	33.50	33.50	31.00	31.00	10,125
2019-09-30	38.50	38.50	33.50	33.50	53,013
2019-09-27	38.50	38.50	38.50	38.50	0
2019-09-26	38.50	38.50	38.50	38.50	26,000
2019-09-25	43.50	43.50	43.50	43.50	0
2019-09-24	43.50	43.50	43.50	43.50	0
2019-09-23	43.50	43.50	43.50	43.50	11,695
2019-09-20	43.50	43.50	43.50	43.50	0
2019-09-19	43.50	43.50	43.50	43.50	0
2019-09-18	43.50	43.50	43.50	43.50	8,600
2019-09-17	43.50	43.50	43.50	43.50	52,148
2019-09-16	43.50	43.50	43.50	43.50	0
2019-09-13	43.50	43.50	43.50	43.50	500
2019-09-12	43.50	43.50	43.50	43.50	0
2019-09-11	43.50	43.50	43.50	43.50	500
2019-09-10	43.50	43.50	43.50	43.50	0
2019-09-09	43.50	43.50	43.50	43.50	4,229
2019-09-06	43.50	43.50	43.50	43.50	0
2019-09-05	43.50	43.50	43.50	43.50	472
2019-09-04	43.50	43.50	43.50	43.50	0
2019-09-03	43.50	43.50	43.50	43.50	1,310
2019-09-02	43.50	43.50	43.50	43.50	27,689
2019-08-30	43.50	43.50	43.50	43.50	10,000
2019-08-29	43.50	43.50	43.50	43.50	0
2019-08-28	43.50	43.50	43.50	43.50	0
2019-08-27	43.50	43.50	43.50	43.50	0
2019-08-23	44.50	44.50	43.50	44.50	0
2019-08-22	44.50	44.50	44.50	44.50	0
2019-08-21	45.00	45.00	44.50	44.50	5,000
2019-08-20	45.00	45.00	45.00	45.00	0
2019-08-19	45.00	45.00	45.00	45.00	0
2019-08-16	45.00	45.00	45.00	45.00	0
2019-08-15	45.00	45.00	45.00	45.00	0
2019-08-14	45.00	45.00	45.00	45.00	2,000
2019-08-13	45.00	45.00	45.00	45.00	685
2019-08-12	45.00	45.00	45.00	45.00	1,450
2019-08-09	45.00	45.00	45.00	45.00	0
2019-08-08	45.00	45.00	45.00	45.00	0
2019-08-07	45.00	45.00	45.00	45.00	0
2019-08-06	45.00	45.00	45.00	45.00	0
2019-08-05	44.50	45.00	44.50	45.00	15,618
2019-08-02	44.00	44.50	44.00	44.50	8,045
2019-08-01	44.00	44.00	44.00	44.00	0
2019-07-31	42.50	44.00	42.50	44.00	13,000
2019-07-30	42.50	42.50	42.50	42.50	56,398
2019-07-29	48.00	48.00	42.50	42.50	92,092
2019-07-26	50.50	51.00	48.00	48.00	14,928
2019-07-25	51.50	51.50	50.50	50.50	10,650
2019-07-24	52.50	52.50	51.50	51.50	50,170
2019-07-23	52.50	52.50	52.50	52.50	1,500
2019-07-22	54.00	54.00	52.50	52.50	6,500
2019-07-19	55.50	55.50	55.50	55.50	10,000
2019-07-18	55.50	55.50	55.50	55.50	0
2019-07-17	55.50	55.50	55.50	55.50	4,444
2019-07-16	55.50	55.50	55.50	55.50	0
2019-07-15	55.50	55.50	55.50	55.50	28,237
2019-07-12	54.50	55.50	54.50	55.50	500
2019-07-11	54.50	54.50	54.50	54.50	0
2019-07-10	50.50	54.50	50.50	54.50	10,000
2019-07-09	50.50	50.50	50.50	50.50	5,918
2019-07-08	47.50	50.50	47.50	50.50	23,560
2019-07-05	47.50	47.50	47.50	47.50	16,576
2019-07-04	47.50	47.50	47.50	47.50	0
2019-07-03	50.00	50.00	47.50	47.50	20,500
2019-07-02	50.00	50.00	50.00	50.00	0
2019-07-01	51.00	51.00	50.00	50.00	15,720
2019-06-28	51.00	51.00	51.00	51.00	5,000
2019-06-27	51.00	51.00	51.00	51.00	15,836
2019-06-26	51.00	51.00	51.00	51.00	947
2019-06-25	52.00	52.00	51.00	51.00	16,910
2019-06-24	57.50	57.50	50.50	52.00	17,068
2019-06-21	58.50	58.50	57.50	58.50	10,000
2019-06-20	58.50	58.50	58.50	58.50	5,500
2019-06-19	59.50	59.50	58.50	58.50	18,000
2019-06-18	59.50	59.50	59.50	59.50	3,000
2019-06-17	59.50	59.50	59.50	59.50	786
2019-06-14	59.50	59.50	59.50	59.50	193
2019-06-13	59.50	59.50	59.50	59.50	0
2019-06-12	59.50	59.50	59.50	59.50	256
2019-06-11	59.50	59.50	59.50	59.50	5,262
2019-06-10	59.50	59.50	59.50	59.50	160
2019-06-07	59.50	59.50	59.50	59.50	1,258
2019-06-06	59.50	59.50	57.00	59.50	0
2019-06-05	59.50	59.50	59.50	59.50	0
2019-06-04	59.50	59.50	59.50	59.50	0
2019-06-03	59.50	59.50	59.50	59.50	15,500
2019-05-31	59.50	59.50	59.50	59.50	0
2019-05-30	59.50	59.50	59.50	59.50	2,440
2019-05-29	58.50	59.50	58.50	59.50	20,000
2019-05-28	58.50	58.50	58.50	58.50	0
2019-05-24	58.50	58.50	58.50	58.50	16,214
2019-05-23	58.50	58.50	58.50	58.50	10,000
2019-05-22	58.50	58.50	58.50	58.50	5,000
2019-05-21	58.50	59.50	58.50	58.50	14,237
2019-05-20	61.50	61.50	58.50	58.50	4,754
2019-05-17	61.50	61.50	61.50	61.50	2,300
2019-05-16	61.50	61.50	61.50	61.50	0
2019-05-15	61.50	61.50	61.50	61.50	0
2019-05-14	61.50	61.50	61.50	61.50	2,500
2019-05-13	59.00	61.50	59.00	61.50	10,761
2019-05-10	62.50	62.50	59.00	59.00	21,236
2019-05-09	63.50	63.50	62.50	62.50	4,570
2019-05-08	69.50	69.50	63.50	63.50	37,413
2019-05-07	69.50	69.50	69.50	69.50	7,400
2019-05-03	69.50	69.50	69.50	69.50	22,000
2019-05-02	69.50	69.50	69.50	69.50	0
2019-05-01	69.50	69.50	69.50	69.50	380
2019-04-30	69.50	69.50	69.50	69.50	0
2019-04-29	69.50	69.50	69.50	69.50	1,000

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Supply@me Cap (SYME)	0.031	21.57%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	15.05	-32.51%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.031	841,806,470
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	162,768,051