Krm22 Plc Share History

Krm22 Plc Share Price history. The following table shows end-of-day data KRM historical share prices for Krm22 Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	27.50	27.50	27.40	27.50	4,296
2024-04-25	27.50	27.50	25.00	25.00	9,089
2024-04-24	27.50	25.20	25.20	25.20	242
2024-04-23	27.50	27.50	27.50	27.50	72
2024-04-22	27.50	30.00	30.00	30.00	3,730
2024-04-19	27.50	27.50	27.50	27.50	96
2024-04-18	27.50	27.50	27.50	27.50	298
2024-04-17	27.50	30.00	27.50	27.50	16,980
2024-04-16	27.50	30.00	27.50	27.50	19,058
2024-04-15	19.00	27.40	19.40	27.40	189,590
2024-04-12	19.00	19.00	19.00	19.00	77
2024-04-11	19.00	19.00	19.00	19.00	0
2024-04-10	19.00	19.00	19.00	19.00	0
2024-04-09	19.00	20.00	17.60	17.60	159
2024-04-08	19.00	19.00	19.00	19.00	10,338
2024-04-05	19.00	19.00	19.00	19.00	50,000
2024-04-04	20.50	20.50	19.00	19.00	6,125
2024-04-03	20.50	20.50	19.00	19.00	0
2024-04-02	20.50	20.50	19.00	19.00	0
2024-04-01	19.00	19.00	19.00	19.00	0
2024-03-29	19.00	19.00	19.00	19.00	0
2024-03-28	20.50	20.50	19.00	19.00	0
2024-03-27	21.50	21.50	19.00	19.00	1,000
2024-03-26	23.00	23.00	20.50	20.50	1,000
2024-03-25	23.00	23.00	22.00	22.00	0
2024-03-22	25.00	25.00	23.00	23.00	2,000
2024-03-21	25.00	25.00	24.00	24.00	0
2024-03-20	26.50	26.50	26.00	26.00	0
2024-03-19	26.50	26.50	26.50	26.50	10,000
2024-03-18	27.50	27.50	26.50	26.50	18,304
2024-03-15	27.50	27.50	27.50	27.50	0
2024-03-14	27.50	27.50	27.50	27.50	0
2024-03-13	27.50	27.50	27.50	27.50	0
2024-03-12	28.50	28.50	27.50	27.50	0
2024-03-11	28.50	28.50	28.50	28.50	0
2024-03-08	29.50	29.50	28.50	28.50	6,626
2024-03-07	29.50	29.50	28.50	28.50	0
2024-03-06	29.50	29.50	28.50	28.50	2,312
2024-03-05	29.50	29.50	28.50	28.50	0
2024-03-04	28.50	28.50	28.50	28.50	0
2024-03-01	29.50	29.50	28.50	28.50	0
2024-02-29	29.50	29.50	28.50	28.50	0
2024-02-28	29.50	29.50	28.50	28.50	0
2024-02-27	28.50	28.50	28.50	28.50	0
2024-02-26	29.50	29.50	28.50	28.50	20,004
2024-02-23	29.50	29.50	29.50	29.50	0
2024-02-22	29.50	29.50	29.50	29.50	0
2024-02-21	29.50	29.50	29.50	29.50	0
2024-02-20	28.50	28.50	28.50	28.50	0
2024-02-19	31.00	31.50	28.50	28.50	3,490
2024-02-16	31.00	31.50	31.00	31.50	0
2024-02-15	31.50	31.50	31.50	31.50	0
2024-02-14	30.50	31.50	30.50	31.50	14
2024-02-13	31.00	31.50	31.00	31.50	2
2024-02-12	31.50	31.50	31.50	31.50	300
2024-02-09	31.00	31.50	31.00	31.50	0
2024-02-08	31.00	31.50	31.00	31.50	2
2024-02-07	31.00	31.50	31.00	31.50	0
2024-02-06	31.00	31.50	31.00	31.50	0
2024-02-05	31.50	31.50	31.50	31.50	0
2024-02-02	31.00	31.50	31.00	31.50	0
2024-02-01	31.50	31.50	31.50	31.50	0
2024-01-31	31.50	31.50	31.00	31.00	0
2024-01-30	31.00	31.50	31.00	31.00	0
2024-01-29	31.50	31.50	31.00	31.00	0
2024-01-26	31.50	31.50	31.00	31.00	0
2024-01-25	31.50	31.50	31.00	31.00	0
2024-01-24	31.00	31.50	31.00	31.00	0
2024-01-23	31.50	31.50	31.00	31.00	2
2024-01-22	31.00	31.50	31.00	31.50	0
2024-01-19	31.00	31.50	31.00	31.00	0
2024-01-18	31.50	31.50	31.50	31.50	0
2024-01-17	31.00	31.50	31.00	31.50	3,313
2024-01-16	31.00	31.50	31.00	31.50	0
2024-01-15	31.50	31.50	31.50	31.50	0
2024-01-12	31.50	31.50	31.50	31.50	0
2024-01-11	31.00	31.50	31.00	31.50	0
2024-01-10	31.00	31.50	31.00	31.50	0
2024-01-09	31.50	31.50	31.50	31.50	0
2024-01-08	31.50	31.50	31.50	31.50	0
2024-01-05	31.50	31.50	31.50	31.50	0
2024-01-04	31.00	31.50	31.00	31.50	0
2024-01-03	31.50	31.50	31.50	31.50	0
2024-01-02	31.00	31.50	31.00	31.50	0
2024-01-01	31.50	31.50	31.50	31.50	0
2023-12-29	31.50	31.50	31.50	31.50	0
2023-12-28	31.50	31.50	31.50	31.50	0
2023-12-27	31.50	31.50	31.50	31.50	0
2023-12-26	31.50	31.50	31.50	31.50	0
2023-12-25	31.50	31.50	31.50	31.50	0
2023-12-22	31.00	31.50	31.00	31.50	0
2023-12-21	31.50	31.50	31.50	31.50	0
2023-12-20	31.00	31.50	31.00	31.50	0
2023-12-19	31.00	31.50	31.00	31.50	0
2023-12-18	31.00	31.50	31.00	31.50	0
2023-12-15	31.00	31.50	31.00	31.50	0
2023-12-14	31.00	31.50	31.00	31.50	0
2023-12-13	32.50	32.50	31.50	31.50	21,500
2023-12-12	32.50	32.50	32.50	32.50	0
2023-12-11	32.50	32.50	32.50	32.50	0
2023-12-08	32.50	32.50	32.50	32.50	0
2023-12-07	32.50	32.50	32.50	32.50	0
2023-12-06	32.50	32.50	32.50	32.50	0
2023-12-05	32.00	32.50	32.00	32.50	0
2023-12-04	32.50	32.50	32.50	32.50	0
2023-12-01	32.50	32.50	32.50	32.50	0
2023-11-30	32.00	32.50	32.00	32.50	1,000
2023-11-29	33.00	33.00	32.50	32.50	15,000
2023-11-28	33.00	33.00	33.00	33.00	0
2023-11-27	33.00	33.00	33.00	33.00	0
2023-11-24	33.00	33.00	33.00	33.00	0
2023-11-23	33.00	33.00	33.00	33.00	0
2023-11-22	33.00	33.00	33.00	33.00	0
2023-11-21	33.00	33.00	33.00	33.00	0
2023-11-20	33.00	33.00	33.00	33.00	0
2023-11-17	33.00	33.00	33.00	33.00	0
2023-11-16	33.00	33.00	33.00	33.00	0
2023-11-15	33.00	33.00	33.00	33.00	0
2023-11-14	33.00	33.00	33.00	33.00	0
2023-11-13	33.00	33.00	33.00	33.00	17
2023-11-10	33.00	33.00	33.00	33.00	0
2023-11-09	33.00	33.00	33.00	33.00	0
2023-11-08	33.00	33.00	33.00	33.00	0
2023-11-07	33.00	33.00	33.00	33.00	0
2023-11-06	33.00	33.00	33.00	33.00	0
2023-11-03	33.00	33.00	33.00	33.00	0
2023-11-02	33.00	33.00	33.00	33.00	0
2023-11-01	33.00	33.00	33.00	33.00	0
2023-10-31	33.00	33.00	33.00	33.00	0
2023-10-30	33.00	33.00	33.00	33.00	0
2023-10-27	33.00	33.00	33.00	33.00	0
2023-10-26	33.00	33.00	33.00	33.00	0
2023-10-25	33.00	33.00	33.00	33.00	0
2023-10-24	35.00	35.00	33.00	33.00	0
2023-10-23	35.00	35.00	35.00	35.00	5,000
2023-10-20	35.00	35.00	35.00	35.00	0
2023-10-19	36.00	36.00	33.50	35.00	0
2023-10-18	35.00	35.00	35.00	35.00	0
2023-10-17	35.00	35.00	35.00	35.00	0
2023-10-16	35.00	35.00	35.00	35.00	0
2023-10-13	35.00	35.00	35.00	35.00	0
2023-10-12	35.50	35.50	35.00	35.00	0
2023-10-11	35.50	35.50	35.50	35.50	0
2023-10-10	35.50	35.50	35.50	35.50	0
2023-10-09	35.50	35.50	35.50	35.50	0
2023-10-06	35.50	35.50	35.50	35.50	0
2023-10-05	35.50	35.50	35.50	35.50	0
2023-10-04	36.00	36.00	35.50	35.50	0
2023-10-03	36.50	36.50	35.50	35.50	7,500
2023-10-02	36.50	36.50	36.50	36.50	17
2023-09-29	36.50	36.50	36.50	36.50	0
2023-09-28	37.50	37.50	36.50	36.50	0
2023-09-27	37.50	37.50	37.50	37.50	5,000
2023-09-26	37.50	37.50	37.50	37.50	0
2023-09-25	38.50	38.50	38.50	38.50	0
2023-09-22	38.50	38.50	38.50	38.50	0
2023-09-21	39.50	40.00	38.50	38.50	43,446
2023-09-20	39.50	40.00	39.50	40.00	0
2023-09-19	40.00	40.00	40.00	40.00	0
2023-09-18	40.00	40.00	40.00	40.00	0
2023-09-15	40.00	40.00	40.00	40.00	0
2023-09-14	40.00	40.00	40.00	40.00	412
2023-09-13	39.50	40.00	39.50	40.00	0
2023-09-12	39.50	40.00	39.50	40.00	0
2023-09-11	40.50	41.00	40.00	40.00	0
2023-09-08	39.50	40.00	39.50	40.00	14,873
2023-09-07	40.00	40.00	40.00	40.00	0
2023-09-06	40.00	40.00	40.00	40.00	0
2023-09-05	40.00	40.00	40.00	40.00	0
2023-09-04	40.00	40.00	40.00	40.00	0
2023-09-01	40.00	40.00	40.00	40.00	0
2023-08-31	39.50	40.00	39.50	40.00	0
2023-08-30	40.00	40.00	40.00	40.00	0
2023-08-29	39.50	39.50	39.50	39.50	0
2023-08-28	39.50	39.50	39.50	39.50	0
2023-08-25	39.00	39.50	39.00	39.50	0
2023-08-24	40.00	40.00	39.50	39.50	6,000
2023-08-23	40.00	40.00	40.00	40.00	0
2023-08-22	40.00	40.00	40.00	40.00	0
2023-08-21	40.00	40.00	40.00	40.00	0
2023-08-18	41.50	41.50	40.00	40.00	5,000
2023-08-17	41.50	41.50	41.50	41.50	0
2023-08-16	41.50	41.50	41.50	41.50	0
2023-08-15	41.50	41.50	41.50	41.50	0
2023-08-14	41.50	41.50	41.50	41.50	0
2023-08-11	41.50	41.50	41.50	41.50	0
2023-08-10	41.50	41.50	41.50	41.50	2
2023-08-09	42.50	42.50	41.50	41.50	3,000
2023-08-08	42.50	42.50	42.50	42.50	0
2023-08-07	44.00	44.00	42.50	42.50	3,000
2023-08-04	44.00	44.00	44.00	44.00	0
2023-08-03	44.00	44.00	44.00	44.00	0
2023-08-02	44.00	44.00	44.00	44.00	0
2023-08-01	44.00	44.00	44.00	44.00	0
2023-07-31	44.00	44.00	44.00	44.00	113
2023-07-28	44.00	44.00	44.00	44.00	0
2023-07-27	44.00	44.00	44.00	44.00	0
2023-07-26	44.00	44.00	44.00	44.00	0
2023-07-25	44.00	44.00	44.00	44.00	0
2023-07-24	44.00	44.00	44.00	44.00	0
2023-07-21	44.00	44.00	44.00	44.00	0
2023-07-20	44.00	44.00	44.00	44.00	9,000
2023-07-19	44.00	44.00	44.00	44.00	0
2023-07-18	44.00	44.00	44.00	44.00	0
2023-07-17	44.00	44.00	44.00	44.00	0
2023-07-14	44.00	44.00	44.00	44.00	0
2023-07-13	44.00	44.00	44.00	44.00	3
2023-07-12	44.00	44.00	44.00	44.00	0
2023-07-11	44.00	44.00	44.00	44.00	2
2023-07-10	44.00	44.00	44.00	44.00	0
2023-07-07	44.00	44.00	44.00	44.00	0
2023-07-06	45.50	45.50	44.00	44.00	0
2023-07-05	45.50	45.50	44.00	44.00	0
2023-07-04	45.50	45.50	44.00	44.00	0
2023-07-03	45.50	45.50	44.00	44.00	113
2023-06-30	44.00	44.00	44.00	44.00	0
2023-06-29	45.50	45.50	44.00	44.00	0
2023-06-28	44.00	44.00	44.00	44.00	0
2023-06-27	45.50	45.50	44.00	44.00	0
2023-06-26	45.50	45.50	44.00	44.00	0
2023-06-23	44.00	44.00	44.00	44.00	0
2023-06-22	45.50	45.50	44.00	44.00	0
2023-06-21	45.00	45.00	44.00	44.00	2,026
2023-06-20	45.00	45.00	45.00	45.00	7,500
2023-06-19	45.50	45.50	45.00	45.00	0
2023-06-16	45.00	45.00	45.00	45.00	0
2023-06-15	45.00	45.00	45.00	45.00	0
2023-06-14	45.00	45.00	45.00	45.00	0
2023-06-13	45.00	45.00	45.00	45.00	0
2023-06-12	45.50	45.50	45.00	45.00	0
2023-06-09	45.50	45.50	45.00	45.00	0
2023-06-08	45.00	45.00	45.00	45.00	0
2023-06-07	45.00	45.00	45.00	45.00	0
2023-06-06	45.50	45.50	45.00	45.00	0
2023-06-05	45.00	45.00	45.00	45.00	0
2023-06-02	45.50	45.50	45.00	45.00	0
2023-06-01	45.50	45.50	45.00	45.00	0
2023-05-31	45.50	45.50	45.00	45.00	0
2023-05-30	45.00	45.00	45.00	45.00	0
2023-05-29	45.00	45.00	45.00	45.00	0
2023-05-26	45.00	45.00	45.00	45.00	0
2023-05-25	45.00	45.00	45.00	45.00	0
2023-05-24	45.50	45.50	45.00	45.00	0
2023-05-23	45.00	45.00	45.00	45.00	0
2023-05-22	45.50	45.50	45.00	45.00	0
2023-05-19	45.00	45.00	45.00	45.00	0
2023-05-18	45.00	45.00	45.00	45.00	0
2023-05-17	45.00	45.00	45.00	45.00	0
2023-05-16	45.00	45.00	45.00	45.00	0
2023-05-15	45.50	45.50	45.00	45.00	471
2023-05-12	45.50	45.50	45.00	45.00	0
2023-05-11	45.50	45.50	45.00	45.00	0
2023-05-10	45.50	45.50	45.00	45.00	0
2023-05-09	45.50	45.50	45.00	45.00	0
2023-05-08	45.00	45.00	45.00	45.00	0
2023-05-05	45.00	45.00	45.00	45.00	0
2023-05-04	45.00	45.00	45.00	45.00	0
2023-05-03	45.00	45.00	45.00	45.00	0
2023-05-02	45.00	45.00	45.00	45.00	0
2023-05-01	45.00	45.00	45.00	45.00	0
2023-04-28	45.50	45.50	45.00	45.00	0
2023-04-27	45.00	45.00	45.00	45.00	3
2023-04-26	45.50	45.50	45.00	45.00	0
2023-04-25	45.00	45.00	45.00	45.00	0
2023-04-24	45.00	45.00	45.00	45.00	0
2023-04-21	45.00	45.00	45.00	45.00	0
2023-04-20	45.50	45.50	45.00	45.00	0
2023-04-19	45.00	45.00	45.00	45.00	0
2023-04-18	45.00	45.00	45.00	45.00	0
2023-04-17	45.50	45.50	45.00	45.00	0
2023-04-14	45.00	45.00	45.00	45.00	0
2023-04-13	45.00	45.00	45.00	45.00	0
2023-04-12	45.50	45.50	45.00	45.00	0
2023-04-11	45.50	45.50	45.00	45.00	12,480
2023-04-10	45.50	45.50	45.50	45.50	0
2023-04-07	45.50	45.50	45.50	45.50	0
2023-04-06	45.50	45.50	45.50	45.50	0
2023-04-05	45.50	45.50	45.50	45.50	0
2023-04-04	45.50	45.50	45.50	45.50	0
2023-04-03	45.50	45.50	45.50	45.50	0
2023-03-31	45.50	45.50	45.50	45.50	606
2023-03-30	45.50	45.50	45.50	45.50	2,812
2023-03-29	45.50	45.50	45.50	45.50	0
2023-03-28	45.50	45.50	45.50	45.50	0
2023-03-27	45.50	45.50	45.50	45.50	0
2023-03-24	45.50	45.50	45.50	45.50	0
2023-03-23	45.50	45.50	45.50	45.50	0
2023-03-22	45.50	45.50	45.50	45.50	3,000
2023-03-21	45.50	45.50	45.50	45.50	0
2023-03-20	45.50	45.50	45.50	45.50	0
2023-03-17	45.50	45.50	45.50	45.50	0
2023-03-16	45.50	45.50	45.50	45.50	0
2023-03-15	45.50	45.50	45.50	45.50	0
2023-03-14	45.50	45.50	45.50	45.50	0
2023-03-13	45.50	45.50	45.50	45.50	15,000
2023-03-10	45.50	45.50	45.50	45.50	2,000
2023-03-09	45.50	45.50	45.50	45.50	0
2023-03-08	45.50	45.50	45.50	45.50	0
2023-03-07	45.50	45.50	45.50	45.50	0
2023-03-06	45.50	43.00	43.00	45.50	1,000
2023-03-03	45.50	45.50	45.50	45.50	0
2023-03-02	45.50	45.50	45.50	45.50	0
2023-03-01	45.50	45.50	45.50	45.50	0
2023-02-28	45.50	45.50	45.50	45.50	0
2023-02-27	45.50	45.50	45.50	45.50	0
2023-02-24	45.50	45.50	45.50	45.50	0
2023-02-23	46.00	46.00	46.00	46.00	0
2023-02-22	46.00	46.00	46.00	46.00	0
2023-02-21	46.00	46.00	46.00	46.00	0
2023-02-20	46.00	46.00	46.00	46.00	0
2023-02-17	46.00	46.00	46.00	46.00	0
2023-02-16	46.00	46.00	46.00	46.00	0
2023-02-15	46.00	46.00	46.00	46.00	20,000
2023-02-14	46.00	46.00	46.00	46.00	0
2023-02-13	46.00	46.00	46.00	46.00	0
2023-02-10	46.00	46.00	46.00	46.00	0
2023-02-09	46.00	46.00	46.00	46.00	0
2023-02-08	46.00	46.00	46.00	46.00	0
2023-02-07	46.00	46.00	46.00	46.00	0
2023-02-06	46.00	46.00	46.00	46.00	4
2023-02-03	46.00	46.00	46.00	46.00	0
2023-02-02	46.00	46.00	46.00	46.00	0
2023-02-01	46.00	46.00	46.00	46.00	0
2023-01-31	46.00	46.00	46.00	46.00	0
2023-01-30	46.00	46.00	46.00	46.00	0
2023-01-27	46.00	46.00	46.00	46.00	0
2023-01-26	46.00	46.00	46.00	46.00	0
2023-01-25	46.00	46.00	46.00	46.00	0
2023-01-24	46.00	46.00	46.00	46.00	0
2023-01-23	46.00	46.00	46.00	46.00	0
2023-01-20	46.00	46.00	46.00	46.00	0
2023-01-19	46.00	46.00	46.00	46.00	0
2023-01-18	46.00	46.00	46.00	46.00	0
2023-01-17	46.00	46.00	46.00	46.00	0
2023-01-16	46.00	46.00	46.00	46.00	0
2023-01-13	46.00	46.00	46.00	46.00	0
2023-01-12	46.00	46.00	46.00	46.00	0
2023-01-11	46.00	46.00	46.00	46.00	0
2023-01-10	46.00	46.00	46.00	46.00	0
2023-01-09	46.00	46.00	46.00	46.00	0
2023-01-06	46.00	46.00	46.00	46.00	2
2023-01-05	48.00	48.00	46.00	46.00	1,148
2023-01-04	48.00	48.00	48.00	48.00	0
2023-01-03	48.00	48.00	48.00	48.00	0
2023-01-02	48.00	48.00	48.00	48.00	0
2022-12-30	48.00	48.00	48.00	48.00	0
2022-12-29	48.00	48.00	48.00	48.00	0
2022-12-28	48.00	48.00	48.00	48.00	0
2022-12-27	48.00	48.00	48.00	48.00	0
2022-12-26	48.00	48.00	48.00	48.00	0
2022-12-23	48.00	48.00	48.00	48.00	0
2022-12-22	48.00	48.00	48.00	48.00	0
2022-12-21	48.00	48.00	48.00	48.00	0
2022-12-20	48.00	48.00	48.00	48.00	0
2022-12-19	48.00	48.00	48.00	48.00	0
2022-12-16	48.00	48.00	48.00	48.00	227
2022-12-15	48.00	48.00	48.00	48.00	0
2022-12-14	48.00	48.00	48.00	48.00	0
2022-12-13	48.00	48.00	48.00	48.00	0
2022-12-12	48.00	48.00	48.00	48.00	0
2022-12-09	48.00	48.00	48.00	48.00	0
2022-12-08	48.00	48.00	48.00	48.00	0
2022-12-07	48.00	48.00	48.00	48.00	0
2022-12-06	48.00	48.00	48.00	48.00	0
2022-12-05	48.00	48.00	48.00	48.00	0
2022-12-02	48.00	48.00	48.00	48.00	0
2022-12-01	48.00	48.00	48.00	48.00	0
2022-11-30	48.00	48.00	48.00	48.00	0
2022-11-29	48.00	48.00	48.00	48.00	400
2022-11-28	48.00	48.00	48.00	48.00	8
2022-11-25	48.00	48.00	48.00	48.00	0
2022-11-24	47.50	48.00	47.00	48.00	0
2022-11-23	50.50	50.50	47.50	47.50	6,834
2022-11-22	50.50	50.50	50.50	50.50	0
2022-11-21	54.50	54.50	50.50	50.50	4,010
2022-11-18	54.50	54.50	54.50	54.50	1,000
2022-11-17	55.50	55.50	54.50	54.50	0
2022-11-16	55.50	55.50	55.50	55.50	0
2022-11-15	55.50	55.50	55.50	55.50	1,142
2022-11-14	55.50	55.50	55.50	55.50	0
2022-11-11	56.00	56.00	55.50	55.50	20,352
2022-11-10	55.50	55.50	55.50	55.50	0
2022-11-09	56.00	56.00	55.50	55.50	0
2022-11-08	55.50	55.50	55.50	55.50	0
2022-11-07	56.00	56.00	55.50	55.50	0
2022-11-04	56.00	56.00	55.50	55.50	0
2022-11-03	55.50	55.50	55.50	55.50	0
2022-11-02	56.00	58.00	55.50	55.50	5,575
2022-11-01	56.00	56.00	55.50	55.50	0
2022-10-31	55.50	55.50	55.50	55.50	24,907
2022-10-28	55.50	55.50	55.50	55.50	0
2022-10-27	55.50	55.50	55.50	55.50	0
2022-10-26	55.50	55.50	55.50	55.50	0
2022-10-25	55.50	55.50	55.50	55.50	0
2022-10-24	55.50	55.50	55.50	55.50	0
2022-10-21	55.50	55.50	55.50	55.50	0
2022-10-20	56.00	56.00	55.50	55.50	0
2022-10-19	56.00	56.00	55.50	55.50	0
2022-10-18	55.50	55.50	55.50	55.50	0
2022-10-17	55.50	55.50	55.50	55.50	0
2022-10-14	55.50	55.50	55.50	55.50	0
2022-10-13	55.50	55.50	55.50	55.50	0
2022-10-12	55.50	55.50	55.50	55.50	0
2022-10-11	55.50	55.50	55.50	55.50	0
2022-10-10	56.00	56.00	53.00	55.50	7,475
2022-10-07	54.00	54.00	54.00	54.00	0
2022-10-06	53.00	53.00	53.00	54.00	668
2022-10-05	54.00	54.00	54.00	54.00	0
2022-10-04	54.00	54.00	54.00	54.00	0
2022-10-03	54.00	54.00	54.00	54.00	0
2022-09-30	56.00	56.00	53.00	54.00	0
2022-09-29	54.00	54.00	54.00	54.00	3,845
2022-09-28	56.00	56.00	53.00	54.00	15,094
2022-09-27	56.00	56.00	56.00	56.00	216
2022-09-26	56.00	56.00	56.00	56.00	0
2022-09-23	56.00	56.00	56.00	56.00	0
2022-09-22	56.00	56.00	56.00	56.00	381
2022-09-21	56.00	56.00	56.00	56.00	0
2022-09-20	57.00	57.00	55.00	56.00	0
2022-09-19	57.50	57.50	57.50	57.50	0
2022-09-16	57.50	57.50	57.50	57.50	0
2022-09-15	58.00	58.00	55.00	57.50	0
2022-09-14	58.00	58.00	55.00	57.50	0
2022-09-13	58.00	58.00	55.00	57.50	4
2022-09-12	58.00	58.00	55.00	57.50	0
2022-09-09	58.00	58.00	55.00	57.50	0
2022-09-08	58.00	58.00	55.00	57.50	0
2022-09-07	58.00	58.00	55.00	57.50	0
2022-09-06	58.00	58.00	55.00	57.50	0
2022-09-05	58.00	58.00	55.00	57.50	0
2022-09-02	58.00	58.00	55.00	57.50	0
2022-09-01	57.50	57.50	57.50	57.50	0
2022-08-31	57.50	57.50	57.50	57.50	0
2022-08-30	57.50	57.50	57.50	57.50	8
2022-08-29	57.50	57.50	57.50	57.50	0
2022-08-26	57.50	57.50	57.50	57.50	0
2022-08-25	57.50	57.50	57.50	57.50	0
2022-08-24	57.50	57.50	57.50	57.50	0
2022-08-23	57.50	57.50	57.50	57.50	26
2022-08-22	58.00	58.00	55.00	57.50	0
2022-08-19	58.00	58.00	55.00	57.50	0
2022-08-18	57.50	57.50	57.50	57.50	0
2022-08-17	57.50	57.50	57.50	57.50	0
2022-08-16	57.50	57.50	57.50	57.50	0
2022-08-15	57.50	57.50	57.50	57.50	0
2022-08-12	58.00	58.00	55.00	57.50	0
2022-08-11	58.00	58.00	55.00	57.50	0
2022-08-10	58.00	58.00	55.00	57.50	0
2022-08-09	57.50	57.50	57.50	57.50	1
2022-08-08	57.50	57.50	57.50	57.50	0
2022-08-05	57.50	57.50	57.50	57.50	0
2022-08-04	57.50	57.50	57.50	57.50	0
2022-08-03	57.50	57.50	57.50	57.50	0
2022-08-02	57.50	57.50	57.50	57.50	0
2022-08-01	57.50	57.50	55.00	57.50	0
2022-07-29	57.50	57.50	57.50	57.50	0
2022-07-28	57.50	57.50	55.00	57.50	0
2022-07-27	57.50	57.50	55.00	57.50	0
2022-07-26	57.50	57.50	55.00	57.50	0
2022-07-25	57.50	57.50	55.00	57.50	2,970
2022-07-22	57.50	57.50	55.00	57.50	0
2022-07-21	57.50	57.50	55.00	57.50	12
2022-07-20	56.50	57.50	54.00	57.50	5,940
2022-07-19	56.50	56.50	56.50	56.50	0
2022-07-18	56.50	56.50	56.50	56.50	0
2022-07-15	56.50	56.50	56.50	56.50	22,000
2022-07-14	56.50	56.50	56.50	56.50	0
2022-07-13	56.50	56.50	56.50	56.50	0
2022-07-12	56.50	56.50	56.50	56.50	0
2022-07-11	56.50	56.50	54.00	56.50	0
2022-07-08	56.50	56.50	54.00	56.50	0
2022-07-07	56.50	56.50	54.00	56.50	0
2022-07-06	56.50	56.50	54.00	56.50	0
2022-07-05	56.50	56.50	54.00	56.50	0
2022-07-04	56.50	56.50	54.00	56.50	0
2022-07-01	56.50	56.50	54.00	56.50	5,008
2022-06-30	56.50	56.50	54.00	56.50	14
2022-06-29	56.50	56.50	54.00	56.50	8
2022-06-28	56.00	56.50	53.00	56.50	0
2022-06-27	56.00	56.00	53.00	56.00	3,924
2022-06-24	56.00	56.00	56.00	56.00	28,100
2022-06-23	56.00	56.00	56.00	56.00	0
2022-06-22	56.00	56.00	56.00	56.00	0
2022-06-21	55.00	56.00	55.00	56.00	3,587
2022-06-20	55.00	55.00	55.00	55.00	6
2022-06-17	54.00	55.00	54.00	55.00	18,500
2022-06-16	54.00	54.00	54.00	54.00	0
2022-06-15	54.00	54.00	54.00	54.00	0
2022-06-14	54.00	54.00	54.00	54.00	19,363
2022-06-13	54.00	54.00	54.00	54.00	4,500
2022-06-10	54.00	54.00	54.00	54.00	86
2022-06-09	54.00	54.00	52.00	54.00	850
2022-06-08	53.50	54.00	51.00	54.00	4,500
2022-06-07	53.50	53.50	51.00	53.50	0
2022-06-06	51.50	53.50	51.00	53.50	2,281
2022-06-03	51.50	51.50	51.50	51.50	0
2022-06-02	51.50	51.50	51.50	51.50	0
2022-06-01	51.50	51.50	51.00	51.50	0
2022-05-31	51.00	51.50	50.00	51.50	1
2022-05-30	51.00	51.00	50.00	51.00	0
2022-05-27	51.00	51.00	50.00	51.00	1,000
2022-05-26	51.00	51.00	50.00	51.00	5,262
2022-05-25	51.00	51.00	50.00	51.00	1,001
2022-05-24	51.00	51.00	50.00	50.50	1,672
2022-05-23	52.00	52.00	49.00	50.50	32,895
2022-05-20	50.00	50.00	50.00	50.00	1,000
2022-05-19	49.50	50.00	49.00	50.00	1,005
2022-05-18	48.50	49.50	47.00	49.50	10,000
2022-05-17	48.50	48.50	48.50	48.50	505
2022-05-16	48.50	46.20	46.20	48.50	1,199
2022-05-13	48.50	48.50	48.50	48.50	0
2022-05-12	48.50	48.50	47.00	48.50	0
2022-05-11	48.50	48.50	47.00	48.50	0
2022-05-10	48.50	48.50	47.00	48.50	20,000
2022-05-09	48.50	48.50	47.00	48.50	0
2022-05-06	48.50	48.50	47.00	48.50	0
2022-05-05	48.50	48.50	47.00	48.50	0
2022-05-04	48.50	48.50	47.00	48.50	0
2022-05-03	48.50	48.50	47.00	48.50	0
2022-05-02	48.50	48.50	48.50	48.50	0
2022-04-29	48.50	48.50	47.00	48.50	0
2022-04-28	48.50	48.50	47.00	48.50	0
2022-04-27	48.50	48.50	47.00	48.50	0
2022-04-26	48.00	48.50	48.00	48.50	27,184
2022-04-25	48.00	48.00	48.00	48.00	0
2022-04-22	48.00	48.00	48.00	48.00	0
2022-04-21	48.00	48.00	48.00	48.00	0
2022-04-20	48.00	48.00	48.00	48.00	23,359
2022-04-19	48.00	48.00	48.00	48.00	166,666
2022-04-18	48.00	48.00	48.00	48.00	0
2022-04-15	48.00	48.00	48.00	48.00	0
2022-04-14	48.00	48.00	46.00	48.00	0
2022-04-13	48.00	48.00	46.00	48.00	0
2022-04-12	47.00	48.00	45.00	48.00	0
2022-04-11	48.00	48.00	46.00	48.00	0
2022-04-08	48.00	48.00	48.00	48.00	0
2022-04-07	48.00	48.00	46.00	48.00	0
2022-04-06	48.00	48.00	46.00	48.00	6,562
2022-04-05	48.00	48.00	48.00	48.00	0
2022-04-04	48.00	48.00	48.00	48.00	17,432
2022-04-01	48.00	48.00	48.00	48.00	1,085
2022-03-31	48.00	48.00	48.00	48.00	0
2022-03-30	48.00	48.00	48.00	48.00	1,500
2022-03-29	48.00	48.00	48.00	48.00	50,200
2022-03-28	48.00	48.00	48.00	48.00	17,500
2022-03-25	48.00	48.00	48.00	48.00	0
2022-03-24	48.00	48.00	48.00	48.00	55,000
2022-03-23	48.00	48.00	46.00	48.00	55,262
2022-03-22	47.00	47.00	47.00	47.00	0
2022-03-21	47.00	47.00	47.00	47.00	0
2022-03-18	47.00	47.00	47.00	47.00	10,000
2022-03-17	47.00	47.00	47.00	47.00	0
2022-03-16	45.50	44.00	44.00	47.00	19,980
2022-03-15	45.00	45.50	45.00	45.50	46
2022-03-14	45.00	45.00	45.00	45.00	0
2022-03-11	45.00	45.00	45.00	45.00	543
2022-03-10	45.00	45.00	45.00	45.00	0
2022-03-09	45.00	45.00	45.00	45.00	0
2022-03-08	45.00	45.00	45.00	45.00	0
2022-03-07	45.00	45.00	45.00	45.00	0
2022-03-04	45.00	45.00	45.00	45.00	0
2022-03-03	45.00	44.00	44.00	45.00	984
2022-03-02	45.00	45.00	45.00	45.00	0
2022-03-01	45.00	45.00	45.00	45.00	8,282
2022-02-28	45.00	45.00	45.00	45.00	40,000
2022-02-25	45.00	45.00	44.00	45.00	0
2022-02-24	45.00	45.00	43.00	45.00	48,000
2022-02-23	45.00	45.00	45.00	45.00	0
2022-02-22	45.00	45.00	45.00	45.00	0
2022-02-21	45.00	45.00	44.00	45.00	0
2022-02-18	45.00	45.00	44.00	45.00	0
2022-02-17	45.00	45.00	45.00	45.00	0
2022-02-16	45.00	45.00	45.00	45.00	0
2022-02-15	45.00	45.00	45.00	45.00	0
2022-02-14	45.00	45.00	44.00	45.00	0
2022-02-11	43.00	45.00	40.00	45.00	571
2022-02-10	45.00	45.00	45.00	45.00	42,000
2022-02-09	45.00	45.00	45.00	45.00	0
2022-02-08	45.00	45.00	45.00	45.00	0
2022-02-07	45.00	45.00	45.00	45.00	2,000
2022-02-04	45.00	45.00	45.00	45.00	538,588
2022-02-03	45.00	45.00	45.00	45.00	0
2022-02-02	45.00	45.00	45.00	45.00	0
2022-02-01	45.00	45.00	45.00	45.00	4
2022-01-31	45.00	45.00	45.00	45.00	4,040
2022-01-28	47.50	47.50	47.50	47.50	0
2022-01-27	47.50	47.50	47.50	47.50	0
2022-01-26	47.50	47.50	47.50	47.50	0
2022-01-25	47.50	47.50	47.50	47.50	4,000
2022-01-24	47.50	47.50	47.50	47.50	26,000
2022-01-21	47.50	47.50	47.50	47.50	7,000
2022-01-20	47.50	47.50	47.50	47.50	0
2022-01-19	47.50	47.50	47.50	47.50	22,500
2022-01-18	47.50	47.50	47.50	47.50	2,500
2022-01-17	47.50	47.50	47.50	47.50	0
2022-01-14	47.50	47.50	46.00	47.50	16,000
2022-01-13	47.50	47.50	47.50	47.50	0
2022-01-12	47.50	47.50	47.50	47.50	0
2022-01-11	47.50	47.50	47.50	47.50	25,656
2022-01-10	47.50	47.50	47.50	47.50	16,000
2022-01-07	47.50	47.50	47.50	47.50	0
2022-01-06	47.50	47.50	47.50	47.50	0
2022-01-05	47.50	47.50	47.50	47.50	36,000
2022-01-04	45.00	47.50	45.00	47.50	20,570
2022-01-03	45.00	45.00	45.00	45.00	0
2021-12-31	43.00	45.00	43.00	45.00	0
2021-12-30	41.50	43.00	41.50	43.00	7,693
2021-12-29	41.50	41.50	40.00	41.50	0
2021-12-28	41.50	41.50	41.50	41.50	0
2021-12-27	41.50	41.50	41.50	41.50	0
2021-12-24	41.50	41.50	41.50	41.50	0
2021-12-23	41.50	41.50	41.50	41.50	10,543
2021-12-22	41.50	41.50	41.50	41.50	10,000
2021-12-21	41.50	41.50	41.50	41.50	0
2021-12-20	41.50	41.50	41.50	41.50	0
2021-12-17	41.50	41.50	40.00	41.50	4,140
2021-12-16	41.50	41.50	41.50	41.50	0
2021-12-15	41.50	41.50	41.50	41.50	19,000
2021-12-14	41.50	41.50	41.50	41.50	0
2021-12-13	41.50	41.50	41.50	41.50	0
2021-12-10	41.50	41.50	41.50	41.50	0
2021-12-09	41.50	41.50	41.50	41.50	0
2021-12-08	41.50	41.50	41.50	41.50	0
2021-12-07	41.50	41.50	41.50	41.50	2,500
2021-12-06	41.50	41.50	41.50	41.50	10,000
2021-12-03	41.50	41.50	40.00	41.50	5,000
2021-12-02	41.50	41.50	40.00	41.50	34,505
2021-12-01	41.50	41.50	41.50	41.50	0
2021-11-30	41.50	41.50	41.50	41.50	10,000
2021-11-29	41.50	41.50	41.50	41.50	4,505
2021-11-26	41.50	41.50	41.50	41.50	75,829
2021-11-25	41.50	41.50	41.50	41.50	87,411
2021-11-24	41.50	41.50	41.50	41.50	12,500
2021-11-23	41.50	41.50	41.50	41.50	0
2021-11-22	41.50	41.50	41.50	41.50	0
2021-11-19	41.50	41.50	40.00	41.50	0
2021-11-18	41.50	41.50	41.50	41.50	0
2021-11-17	41.50	41.50	41.50	41.50	0
2021-11-16	41.50	41.50	41.50	41.50	0
2021-11-15	41.50	41.50	41.50	41.50	48,141
2021-11-12	41.50	41.50	41.50	41.50	0
2021-11-11	41.50	41.50	40.00	41.50	0
2021-11-10	41.50	41.50	41.50	41.50	0
2021-11-09	41.50	41.50	41.50	41.50	1,157
2021-11-08	41.50	41.50	41.50	41.50	0
2021-11-05	41.50	41.50	40.00	41.50	137,287
2021-11-04	41.50	41.50	40.00	40.00	5,877
2021-11-03	41.50	41.50	41.50	41.50	0
2021-11-02	39.50	43.00	41.50	41.50	14,166
2021-11-01	34.00	39.50	34.00	39.50	1,247,593
2021-10-29	33.50	33.50	33.50	33.50	0
2021-10-28	33.50	33.50	33.50	33.50	0
2021-10-27	34.00	34.00	33.50	33.50	10,377
2021-10-26	34.00	34.00	34.00	34.00	0
2021-10-25	34.00	34.00	34.00	34.00	935
2021-10-22	34.00	34.00	34.00	34.00	706
2021-10-21	32.50	34.00	32.50	34.00	35,702
2021-10-20	32.50	32.50	32.50	32.50	4,000
2021-10-19	32.50	31.60	31.60	32.50	113
2021-10-18	32.50	32.50	32.50	32.50	0
2021-10-15	32.50	32.50	30.00	32.50	0
2021-10-14	32.50	32.50	32.50	32.50	0
2021-10-13	32.50	31.40	31.40	31.40	1,720
2021-10-12	32.50	32.50	30.00	32.50	0
2021-10-11	32.50	32.50	32.50	32.50	702
2021-10-08	30.00	32.50	30.00	32.50	10,881
2021-10-07	30.00	30.00	28.00	30.00	0
2021-10-06	30.00	30.00	28.00	30.00	5,000
2021-10-05	30.00	30.00	30.00	30.00	0
2021-10-04	30.00	30.00	30.00	30.00	1,222
2021-10-01	30.00	30.00	30.00	30.00	10,000
2021-09-30	30.00	30.00	30.00	30.00	3,313
2021-09-29	30.00	30.00	30.00	30.00	0
2021-09-28	30.00	30.00	28.00	30.00	0
2021-09-27	30.00	30.00	30.00	30.00	5,000
2021-09-24	30.00	30.00	30.00	30.00	5,724
2021-09-23	30.00	30.00	30.00	30.00	18,009
2021-09-22	30.00	30.00	30.00	30.00	37,500
2021-09-21	30.00	30.00	30.00	30.00	0
2021-09-20	30.00	30.00	30.00	30.00	0
2021-09-17	28.50	30.00	28.50	30.00	12,750
2021-09-16	25.00	28.50	25.00	28.50	64,888
2021-09-15	25.00	25.00	23.00	25.00	10,500
2021-09-14	25.00	25.20	25.20	25.00	14,011
2021-09-13	25.00	25.00	23.00	25.00	0
2021-09-10	24.00	25.00	24.20	25.00	27,230
2021-09-09	24.00	24.00	24.00	24.00	17,950
2021-09-08	24.50	24.50	23.00	24.00	47,860
2021-09-07	26.50	27.00	24.50	27.00	73,758
2021-09-06	27.00	27.00	26.00	26.50	6,601
2021-09-03	27.50	27.00	24.50	27.00	63,429
2021-09-02	27.50	27.50	25.00	27.50	0
2021-09-01	27.50	30.00	30.00	27.50	9,999
2021-08-31	32.00	32.00	29.00	32.00	0
2021-08-30	32.00	32.00	32.00	32.00	0
2021-08-27	32.00	32.00	29.00	32.00	0
2021-08-26	32.00	32.00	29.00	32.00	971
2021-08-25	32.00	32.00	29.00	32.00	0
2021-08-24	32.00	32.00	29.00	32.00	0
2021-08-23	32.00	32.00	29.00	32.00	0
2021-08-20	32.00	32.00	29.00	32.00	1,422
2021-08-19	32.00	32.00	29.00	32.00	0
2021-08-18	32.00	32.00	29.00	32.00	0
2021-08-17	32.50	32.50	30.00	32.00	13,000
2021-08-16	32.50	32.50	30.00	32.50	0
2021-08-13	32.50	32.50	30.00	32.50	0
2021-08-12	36.00	36.00	32.50	32.50	14,184
2021-08-11	37.50	37.50	35.00	36.00	10,298
2021-08-10	37.50	37.50	35.00	37.50	1,007
2021-08-09	37.50	37.50	35.00	37.50	0
2021-08-06	37.50	37.50	35.00	37.50	0
2021-08-05	37.50	37.50	35.00	37.50	0
2021-08-04	37.50	37.50	35.00	37.50	0
2021-08-03	37.50	37.50	35.00	37.50	101,000
2021-08-02	37.50	37.50	35.00	37.50	1,000
2021-07-30	37.50	37.50	35.00	37.50	202
2021-07-29	36.00	36.00	35.00	36.00	0
2021-07-28	36.00	36.00	35.00	36.00	0
2021-07-27	36.00	36.00	35.00	36.00	2,368
2021-07-26	36.00	36.00	35.00	36.00	0
2021-07-23	36.00	36.00	35.00	36.00	0
2021-07-22	36.00	36.00	35.00	36.00	25,000
2021-07-21	36.00	36.00	35.00	36.00	0
2021-07-20	36.00	36.00	35.00	36.00	0
2021-07-19	36.00	36.00	35.00	36.00	0
2021-07-16	36.00	36.00	35.00	36.00	0
2021-07-15	36.00	36.00	36.00	36.00	0
2021-07-14	36.00	36.00	36.00	36.00	0
2021-07-13	36.00	36.00	36.00	36.00	0
2021-07-12	36.00	36.00	36.00	36.00	0
2021-07-09	36.00	36.00	36.00	36.00	0
2021-07-08	39.00	39.00	36.00	36.00	15,000
2021-07-07	39.00	39.00	39.00	39.00	0
2021-07-06	39.00	39.00	39.00	39.00	0
2021-07-05	39.00	39.00	39.00	39.00	0
2021-07-02	39.00	39.00	39.00	39.00	0
2021-07-01	39.00	39.00	39.00	39.00	0
2021-06-30	40.00	40.00	39.00	39.00	5,000
2021-06-29	40.00	40.00	40.00	40.00	0
2021-06-28	40.00	40.00	40.00	40.00	0
2021-06-25	40.50	40.50	40.00	40.00	12,500
2021-06-24	40.60	40.60	38.00	40.50	12,480
2021-06-23	40.00	40.00	40.00	40.00	0
2021-06-22	40.00	40.00	40.00	40.00	0
2021-06-21	40.00	40.00	40.00	40.00	0
2021-06-18	41.00	41.00	40.00	40.00	0
2021-06-17	41.50	41.50	41.00	41.00	4,283
2021-06-16	41.50	41.50	41.50	41.50	0
2021-06-15	42.10	42.10	41.50	41.50	378,130
2021-06-14	42.10	42.10	42.10	42.10	0
2021-06-11	42.10	42.10	42.10	42.10	0
2021-06-10	42.10	42.10	42.10	42.10	0
2021-06-09	42.10	42.10	42.10	42.10	400,000
2021-06-08	42.10	42.10	42.10	42.10	0
2021-06-07	42.10	42.10	42.10	42.10	0
2021-06-04	43.10	43.10	42.10	42.10	10,000
2021-06-03	43.10	43.10	43.00	43.10	0
2021-06-02	43.10	43.10	43.10	43.10	2,000
2021-06-01	47.00	47.00	43.10	43.10	14,597
2021-05-28	47.00	47.00	47.00	47.00	0
2021-05-27	47.00	47.00	47.00	47.00	0
2021-05-26	47.00	47.00	47.00	47.00	0
2021-05-25	47.00	47.00	47.00	47.00	0
2021-05-24	47.00	47.00	47.00	47.00	0
2021-05-21	47.00	47.00	47.00	47.00	10,000
2021-05-20	47.00	47.00	47.00	47.00	0
2021-05-19	47.00	47.00	47.00	47.00	0
2021-05-18	47.00	47.00	47.00	47.00	0
2021-05-17	47.00	47.00	47.00	47.00	0
2021-05-14	47.50	47.50	47.00	47.00	1,194
2021-05-13	47.50	47.50	47.50	47.50	0
2021-05-12	47.50	47.50	47.50	47.50	30,000
2021-05-11	47.50	47.50	47.50	47.50	13,252
2021-05-10	47.50	47.50	47.50	47.50	42,326
2021-05-07	48.00	45.00	45.00	45.00	80
2021-05-06	47.50	47.50	47.50	47.50	1,000
2021-05-05	48.00	48.00	45.00	47.50	18,200
2021-05-04	49.00	49.00	46.00	47.50	37,315
2021-04-30	49.00	49.00	49.00	49.00	0
2021-04-29	49.00	49.00	49.00	49.00	0
2021-04-28	49.00	49.00	49.00	49.00	0
2021-04-27	49.00	49.00	49.00	49.00	12,250
2021-04-26	49.00	49.00	49.00	49.00	0
2021-04-23	49.00	49.00	49.00	49.00	33,973
2021-04-22	49.00	49.00	49.00	49.00	0
2021-04-21	49.00	49.00	49.00	49.00	0
2021-04-20	49.00	49.00	49.00	49.00	0
2021-04-19	49.00	49.00	49.00	49.00	4,000
2021-04-16	49.00	49.00	46.00	49.00	0
2021-04-15	49.50	49.50	47.00	49.00	10,566
2021-04-14	49.50	49.50	47.00	49.50	0
2021-04-13	49.50	51.00	49.50	49.50	28,055
2021-04-12	49.00	51.00	46.00	51.00	28,146
2021-04-09	49.00	49.00	46.00	49.00	0
2021-04-08	49.00	49.00	46.00	49.00	2,442
2021-04-07	47.00	49.00	46.00	49.00	10,668
2021-04-06	47.00	47.00	46.00	47.00	0
2021-04-01	47.00	47.40	47.40	47.00	60
2021-03-31	46.00	47.00	46.00	47.00	10,000
2021-03-30	46.00	46.00	46.00	46.00	0
2021-03-29	46.00	46.00	46.00	46.00	4,283
2021-03-26	46.00	46.00	46.00	46.00	0
2021-03-25	46.00	46.00	46.00	46.00	456,806
2021-03-24	46.00	46.00	46.00	46.00	0
2021-03-23	46.00	46.00	46.00	46.00	0
2021-03-22	46.00	46.00	46.00	46.00	2,136
2021-03-19	45.50	46.00	45.50	46.00	2,336
2021-03-18	45.00	45.50	45.00	45.50	0
2021-03-17	45.00	45.00	45.00	45.00	290,000
2021-03-16	44.00	45.00	44.00	45.00	178,960
2021-03-15	43.00	44.00	43.00	44.00	23,686
2021-03-12	43.00	43.00	43.00	43.00	2,522
2021-03-11	42.00	42.00	42.00	42.00	0
2021-03-10	42.00	42.00	42.00	42.00	2,500
2021-03-09	42.00	42.00	42.00	42.00	0
2021-03-08	42.00	42.00	42.00	42.00	2,000
2021-03-05	42.00	42.00	42.00	42.00	2,605
2021-03-04	42.00	42.00	42.00	42.00	0
2021-03-03	42.00	42.00	42.00	42.00	0
2021-03-02	42.00	42.00	40.00	42.00	5,657
2021-03-01	42.00	42.00	42.00	42.00	0
2021-02-26	42.00	42.00	42.00	42.00	0
2021-02-25	42.00	42.00	42.00	42.00	0
2021-02-24	42.00	42.00	42.00	42.00	0
2021-02-23	42.00	42.00	42.00	42.00	0
2021-02-22	42.00	42.00	42.00	42.00	41,261
2021-02-19	42.00	42.00	42.00	42.00	0
2021-02-18	42.00	42.00	42.00	42.00	0
2021-02-17	42.00	42.00	42.00	42.00	0
2021-02-16	42.00	42.00	40.00	42.00	1,146
2021-02-15	42.00	42.00	40.00	42.00	0
2021-02-12	42.00	42.00	42.00	42.00	0
2021-02-11	42.00	42.00	42.00	42.00	0
2021-02-10	42.00	40.00	40.00	40.00	19,380
2021-02-09	42.00	42.00	42.00	42.00	0
2021-02-08	42.00	42.00	40.00	42.00	0
2021-02-05	42.00	42.00	42.00	42.00	1,642
2021-02-04	42.00	42.00	42.00	42.00	0
2021-02-03	42.00	42.00	42.00	42.00	0
2021-02-02	42.00	42.00	42.00	42.00	0
2021-02-01	42.00	42.00	40.00	42.00	0
2021-01-29	42.00	42.00	42.00	42.00	0
2021-01-28	42.00	42.00	42.00	42.00	0
2021-01-27	42.00	42.00	42.00	42.00	0
2021-01-26	42.00	42.00	42.00	42.00	0
2021-01-25	42.00	42.00	42.00	42.00	3,146
2021-01-22	42.00	42.00	42.00	42.00	4,772
2021-01-21	41.50	43.00	43.00	43.00	14,401
2021-01-20	40.50	41.50	40.50	41.50	6,028
2021-01-19	39.50	40.00	40.00	40.00	22,446
2021-01-18	37.50	39.60	38.50	39.50	12,522
2021-01-15	37.50	37.50	37.50	37.50	0
2021-01-14	37.50	37.50	37.50	37.50	0
2021-01-13	37.50	37.50	37.50	37.50	21,577
2021-01-12	36.50	37.50	36.50	37.50	13,436
2021-01-11	36.50	36.50	36.50	36.50	0
2021-01-08	36.50	36.50	36.50	36.50	0
2021-01-07	36.50	36.50	36.50	36.50	0
2021-01-06	36.50	36.50	36.50	36.50	0
2021-01-05	36.50	36.50	35.00	36.50	0
2021-01-04	36.50	36.50	36.50	36.50	0
2020-12-31	36.50	36.50	36.50	36.50	0
2020-12-30	36.50	36.50	36.50	36.50	0
2020-12-29	36.50	36.50	35.00	36.50	0
2020-12-24	36.50	36.50	36.50	36.50	0
2020-12-23	36.50	36.50	36.50	36.50	0
2020-12-22	36.50	36.50	36.50	36.50	6,000
2020-12-21	35.50	36.50	35.50	36.50	5,000
2020-12-18	35.50	35.50	35.50	35.50	0
2020-12-17	35.50	35.50	35.00	35.50	2,086
2020-12-16	35.50	35.50	35.00	35.50	0
2020-12-15	35.50	35.50	35.00	35.50	0
2020-12-14	35.50	35.50	35.00	35.50	0
2020-12-11	35.50	35.50	35.00	35.50	0
2020-12-10	35.50	35.50	35.50	35.50	0
2020-12-09	35.50	35.50	35.50	35.50	7,000
2020-12-08	35.50	35.50	35.50	35.50	0
2020-12-07	35.50	35.50	35.50	35.50	0
2020-12-04	35.50	35.50	35.50	35.50	0
2020-12-03	35.50	35.50	35.50	35.50	4,000
2020-12-02	35.50	35.50	35.50	35.50	0
2020-12-01	36.50	36.50	35.50	35.50	2,000
2020-11-30	36.50	36.50	36.50	36.50	2,000
2020-11-27	36.50	36.50	36.50	36.50	0
2020-11-26	36.50	36.50	36.50	36.50	0
2020-11-25	36.50	36.50	36.50	36.50	0
2020-11-24	36.50	36.50	36.50	36.50	0
2020-11-23	36.50	36.50	36.50	36.50	0
2020-11-20	36.50	36.50	36.50	36.50	0
2020-11-19	36.50	36.50	36.50	36.50	0
2020-11-18	36.50	36.50	36.50	36.50	0
2020-11-17	36.50	36.50	36.50	36.50	0
2020-11-16	36.50	35.00	35.00	35.00	983
2020-11-13	36.50	35.00	35.00	35.00	5,808
2020-11-12	36.50	36.50	36.50	36.50	15,850
2020-11-11	36.50	36.50	36.50	36.50	2,000
2020-11-10	36.50	36.50	36.50	36.50	2,000
2020-11-09	36.50	36.50	36.50	36.50	0
2020-11-06	36.50	36.50	36.50	36.50	0
2020-11-05	36.50	36.50	36.50	36.50	0
2020-11-04	36.50	36.50	35.00	36.50	4,980
2020-11-03	36.50	36.50	36.50	36.50	0
2020-11-02	36.50	36.50	36.50	36.50	0
2020-10-30	36.50	36.50	35.00	36.50	0
2020-10-29	36.50	36.50	35.00	36.50	0
2020-10-28	36.50	36.50	35.00	36.50	0
2020-10-27	36.50	36.50	35.00	36.50	0
2020-10-26	36.50	36.50	35.00	36.50	0
2020-10-23	36.50	36.50	36.50	36.50	6,605
2020-10-22	36.50	36.50	36.50	36.50	29,000
2020-10-21	36.50	36.50	36.50	36.50	0
2020-10-20	36.50	36.50	35.00	36.50	0
2020-10-16	36.50	36.50	36.50	36.50	4,000
2020-10-15	36.50	36.50	36.50	36.50	0
2020-10-14	36.50	36.50	36.50	36.50	0
2020-10-13	36.50	36.50	36.50	36.50	2,000
2020-10-12	36.50	36.50	36.50	36.50	0
2020-10-09	37.50	37.50	36.50	36.50	0
2020-10-08	37.50	37.50	37.50	37.50	2,000
2020-10-07	37.50	37.50	37.50	37.50	0
2020-10-06	37.50	37.50	37.50	37.50	2,400
2020-10-05	37.50	37.50	35.00	37.50	0
2020-10-02	37.50	35.00	35.00	37.50	17,000
2020-10-01	38.00	38.00	35.50	36.50	6,000
2020-09-30	38.00	38.00	38.00	38.00	778
2020-09-29	38.00	38.00	38.00	38.00	10,000
2020-09-28	37.50	38.00	36.00	38.00	0
2020-09-25	38.00	38.00	38.00	38.00	736
2020-09-24	38.00	38.00	38.00	38.00	2,000
2020-09-23	38.00	38.00	38.00	38.00	0
2020-09-22	38.00	38.00	38.00	38.00	0
2020-09-21	37.50	38.00	36.00	38.00	501
2020-09-18	38.00	38.00	38.00	38.00	9,515
2020-09-17	38.00	38.00	38.00	38.00	8,282
2020-09-16	38.00	38.00	38.00	38.00	63,866
2020-09-15	38.00	38.00	38.00	38.00	231
2020-09-14	38.00	36.00	36.00	38.00	2,000
2020-09-11	38.00	38.00	38.00	38.00	0
2020-09-10	36.00	36.00	36.00	38.00	2,000
2020-09-09	38.00	38.00	38.00	38.00	0
2020-09-08	38.00	38.00	38.00	38.00	0
2020-09-07	38.00	38.00	38.00	38.00	0
2020-09-04	38.00	38.00	38.00	38.00	0
2020-09-03	38.00	36.00	36.00	38.00	1,000
2020-09-02	38.00	38.00	38.00	38.00	0
2020-09-01	38.00	36.00	36.00	38.00	3,000
2020-08-28	37.50	38.00	36.00	38.00	2,000
2020-08-27	37.50	38.00	36.00	38.00	0
2020-08-26	37.50	38.00	36.00	38.00	68,898
2020-08-25	37.50	38.00	36.00	38.00	5,000
2020-08-24	37.50	38.00	36.00	38.00	10,000
2020-08-21	37.50	38.00	36.00	38.00	0
2020-08-20	37.50	38.00	36.00	38.00	0
2020-08-19	37.50	38.00	36.00	38.00	0
2020-08-18	35.00	38.00	34.00	38.00	15,212
2020-08-17	34.50	36.00	32.00	36.00	27,112
2020-08-14	30.50	30.00	30.00	30.50	50,000
2020-08-13	30.50	30.50	30.50	30.50	0
2020-08-12	30.00	30.50	29.00	30.50	0
2020-08-11	30.00	30.00	30.00	30.00	0
2020-08-10	30.00	30.00	30.00	30.00	0
2020-08-07	28.50	30.00	28.50	30.00	0
2020-08-06	30.00	30.00	29.00	30.00	0
2020-08-05	30.00	30.00	30.00	30.00	0
2020-08-04	30.00	30.00	30.00	30.00	0
2020-08-03	30.00	30.00	30.00	30.00	123
2020-07-31	28.50	30.00	28.50	30.00	2,500
2020-07-30	28.00	28.50	28.00	28.00	0
2020-07-29	28.00	28.00	28.00	28.00	0
2020-07-28	28.00	28.00	28.00	28.00	325
2020-07-27	28.00	28.00	28.00	28.00	0
2020-07-24	28.00	28.00	27.00	28.00	0
2020-07-23	28.00	28.00	28.00	28.00	3,500
2020-07-22	28.00	28.00	28.00	28.00	26,000
2020-07-21	32.50	32.50	28.00	28.00	141,297
2020-07-20	32.50	32.50	32.50	32.50	0
2020-07-17	33.50	33.50	32.50	32.50	28,000
2020-07-16	33.50	33.50	33.50	33.50	1,325
2020-07-15	33.50	33.50	33.50	33.50	0
2020-07-14	33.50	33.50	33.50	33.50	0
2020-07-13	33.50	33.50	32.00	33.50	1,394
2020-07-10	33.50	33.50	33.50	33.50	0
2020-07-09	32.00	32.00	32.00	33.50	5,011
2020-07-08	33.50	33.50	33.50	33.50	22,834
2020-07-07	33.50	33.50	33.50	33.50	29,455
2020-07-06	33.50	33.50	33.50	33.50	0
2020-07-03	33.50	33.50	32.00	33.50	6,694
2020-07-02	33.50	33.50	32.00	33.50	12,874
2020-07-01	33.00	33.50	33.00	33.50	29,313
2020-06-30	33.00	33.00	33.00	33.50	26
2020-06-29	33.50	33.50	33.50	33.50	0
2020-06-26	33.50	33.50	33.50	33.50	0
2020-06-25	33.50	33.50	33.50	33.50	18,000
2020-06-24	33.50	33.50	33.50	33.50	0
2020-06-23	33.50	33.50	33.50	33.50	0
2020-06-22	33.50	33.50	33.50	33.50	0
2020-06-19	33.50	33.50	33.50	33.50	0
2020-06-18	33.50	33.50	32.00	33.50	7,874
2020-06-17	32.50	33.50	32.50	32.50	0
2020-06-16	32.50	32.50	32.50	32.50	0
2020-06-15	32.50	32.50	32.50	32.50	0
2020-06-12	32.50	32.50	32.50	32.50	123
2020-06-11	32.50	32.50	32.50	32.50	845
2020-06-10	34.20	34.20	34.20	32.50	200
2020-06-09	32.50	32.50	32.50	32.50	0
2020-06-08	32.50	32.50	32.50	32.50	0
2020-06-05	32.50	32.50	32.50	32.50	30,090
2020-06-04	32.50	33.00	33.00	32.50	774
2020-06-03	32.50	32.50	32.50	32.50	0
2020-06-02	32.00	32.50	32.00	32.50	5,952
2020-06-01	31.50	32.00	31.50	32.00	2,003
2020-05-29	31.00	31.50	31.00	31.00	412
2020-05-28	31.00	31.00	31.00	31.00	8,000
2020-05-27	31.50	31.50	28.00	30.00	7,874
2020-05-26	29.50	30.00	29.50	30.00	759
2020-05-22	29.50	29.50	29.50	29.50	0
2020-05-21	27.50	29.50	27.50	29.50	36,666
2020-05-20	27.50	27.50	27.50	27.50	0
2020-05-19	27.50	27.50	27.50	27.50	0
2020-05-18	27.50	27.50	27.50	27.50	78,843
2020-05-15	27.50	27.50	27.50	27.50	1,693
2020-05-14	27.50	27.50	27.50	27.50	1,798,655
2020-05-13	27.50	27.50	27.50	27.50	10,632
2020-05-12	27.50	27.50	27.50	27.50	28,301
2020-05-11	26.00	27.50	26.00	27.50	39,453
2020-05-07	39.50	39.50	22.50	23.50	33,948
2020-05-06	45.50	45.50	39.00	39.50	3,000
2020-05-05	46.00	46.00	45.50	45.50	0
2020-05-04	48.50	48.50	48.50	48.50	0
2020-05-01	48.50	48.50	48.50	48.50	0
2020-04-30	48.50	48.50	48.50	48.50	0
2020-04-29	48.50	48.50	48.50	48.50	0
2020-04-28	48.50	48.50	48.50	48.50	0
2020-04-27	48.50	48.50	48.50	48.50	0
2020-04-24	48.50	48.50	48.50	48.50	0
2020-04-23	51.00	51.00	48.00	48.50	11,817
2020-04-22	50.50	50.50	50.50	50.50	0
2020-04-21	50.50	50.50	50.50	50.50	0
2020-04-20	50.50	50.50	50.50	50.50	5,000
2020-04-17	50.50	50.50	50.50	50.50	717
2020-04-16	49.50	49.50	49.50	49.50	15,352
2020-04-15	49.50	49.50	49.50	49.50	0
2020-04-14	49.50	49.50	49.50	49.50	0
2020-04-09	49.50	49.50	49.50	49.50	0
2020-04-08	49.50	49.50	48.00	49.50	0
2020-04-07	49.50	49.50	49.50	49.50	0
2020-04-06	49.50	49.50	49.50	49.50	0
2020-04-03	49.50	49.50	48.00	49.50	0
2020-04-03	49.50	49.50	48.00	49.50	0
2020-04-02	49.50	49.50	49.50	49.50	0
2020-04-02	49.50	49.50	49.50	49.50	0
2020-04-01	49.50	49.50	49.50	49.50	0
2020-04-01	49.50	49.50	49.50	49.50	0
2020-03-31	49.50	49.50	49.50	49.50	0
2020-03-30	49.50	49.50	49.50	49.50	0
2020-03-27	49.50	49.50	49.50	49.50	0
2020-03-26	49.50	49.50	49.50	49.50	0
2020-03-25	49.50	49.50	48.00	49.50	0
2020-03-24	48.50	49.50	48.50	48.50	0
2020-03-23	48.50	48.50	47.00	48.50	0
2020-03-20	48.50	48.50	48.50	48.50	0
2020-03-19	48.50	48.50	48.50	48.50	0
2020-03-18	48.50	48.50	48.50	48.50	0
2020-03-17	48.50	48.50	48.50	48.50	0
2020-03-16	48.50	48.50	48.50	48.50	0
2020-03-13	48.50	48.50	48.50	48.50	0
2020-03-12	48.50	48.50	48.50	48.50	0
2020-03-11	48.50	48.50	48.50	48.50	0
2020-03-10	51.50	51.50	48.50	51.50	5,000
2020-03-09	51.50	51.50	51.50	51.50	0
2020-03-06	51.50	51.50	51.50	51.50	0
2020-03-05	51.50	51.50	51.50	51.50	0
2020-03-04	51.50	51.50	51.50	51.50	0
2020-03-03	51.50	51.50	51.50	51.50	0
2020-03-02	51.50	51.50	51.50	51.50	1,000
2020-02-28	51.50	51.50	51.50	51.50	0
2020-02-27	51.50	51.50	51.50	51.50	0
2020-02-26	51.50	51.50	51.50	51.50	0
2020-02-25	51.50	51.50	51.50	51.50	471
2020-02-24	51.50	51.50	51.50	51.50	0
2020-02-21	51.50	51.50	51.50	51.50	3,000
2020-02-20	52.50	52.50	51.50	51.50	700
2020-02-19	52.50	52.50	52.50	52.50	3,000
2020-02-18	52.50	52.50	52.50	52.50	6,951
2020-02-17	52.50	52.50	52.50	52.50	0
2020-02-14	52.50	52.50	52.50	52.50	31,818
2020-02-13	52.50	52.50	52.50	52.50	0
2020-02-12	52.50	52.50	52.50	52.50	0
2020-02-11	52.50	52.50	52.50	52.50	1,897
2020-02-10	52.50	52.50	52.50	52.50	5,802
2020-02-07	52.50	52.50	52.50	52.50	0
2020-02-06	52.50	52.50	52.50	52.50	0
2020-02-05	52.50	52.50	52.50	52.50	15,144
2020-02-04	52.50	52.50	52.50	52.50	0
2020-02-03	52.50	52.50	52.50	52.50	0
2020-01-31	52.50	52.50	52.50	52.50	0
2020-01-30	52.50	52.50	52.50	52.50	0
2020-01-29	52.50	52.50	52.50	52.50	0
2020-01-28	52.50	52.50	50.00	52.50	0
2020-01-27	52.50	53.00	53.00	52.50	8,860
2020-01-24	52.50	52.50	52.50	52.50	0
2020-01-23	52.50	52.50	52.50	52.50	7,766
2020-01-22	52.50	52.50	52.50	52.50	0
2020-01-21	52.50	52.50	52.50	52.50	0
2020-01-20	52.50	52.50	52.50	52.50	0
2020-01-17	52.50	52.50	52.50	52.50	0
2020-01-16	52.50	52.50	52.50	52.50	10,000
2020-01-15	52.50	52.50	52.50	52.50	0
2020-01-14	52.50	52.50	52.50	52.50	162,861
2020-01-13	52.50	52.50	52.50	52.50	33,723
2020-01-10	52.50	52.50	52.50	52.50	0
2020-01-09	52.50	52.50	52.50	52.50	0
2020-01-08	52.50	52.50	52.50	52.50	0
2020-01-07	52.50	52.50	52.50	52.50	0
2020-01-06	52.50	52.50	52.50	52.50	5,457
2020-01-03	52.50	52.50	52.50	52.50	0
2020-01-02	52.50	52.50	52.50	52.50	0
2019-12-31	52.50	52.50	52.50	52.50	0
2019-12-30	52.50	52.50	52.50	52.50	16,106
2019-12-27	51.50	52.50	50.00	52.50	8,581
2019-12-24	52.50	52.50	52.50	52.50	0
2019-12-23	52.50	52.50	52.50	52.50	0
2019-12-20	51.50	52.50	50.00	52.50	1,000
2019-12-19	52.50	52.50	52.50	52.50	0
2019-12-18	52.50	52.50	52.50	52.50	0
2019-12-17	52.50	52.50	52.50	52.50	1,434
2019-12-16	52.50	52.50	52.50	52.50	0
2019-12-13	52.50	52.50	52.50	52.50	0
2019-12-12	52.50	52.50	52.50	52.50	0
2019-12-11	53.50	55.00	55.00	52.50	32,450
2019-12-10	53.50	53.50	53.50	53.50	448
2019-12-09	53.50	54.00	54.00	53.50	3,000
2019-12-06	53.50	53.50	53.50	53.50	0
2019-12-05	53.50	53.50	53.50	53.50	0
2019-12-04	53.50	53.50	53.50	53.50	2,500
2019-12-03	53.50	53.50	53.50	53.50	0
2019-12-02	53.50	53.50	53.50	53.50	0
2019-11-29	53.50	53.50	53.50	53.50	2,500
2019-11-28	53.50	53.50	52.00	53.50	0
2019-11-27	53.50	53.50	53.50	53.50	0
2019-11-26	53.50	53.50	53.50	53.50	0
2019-11-25	53.50	53.50	53.50	53.50	0
2019-11-22	53.50	53.50	52.00	53.50	0
2019-11-21	53.50	53.50	53.50	53.50	0
2019-11-20	53.50	53.50	53.50	53.50	540
2019-11-19	53.50	53.50	53.50	53.50	0
2019-11-18	53.50	53.50	53.50	53.50	0
2019-11-15	53.50	53.50	53.50	53.50	0
2019-11-14	53.50	53.50	53.50	53.50	0
2019-11-13	53.50	53.50	53.50	53.50	354
2019-11-12	53.50	53.50	53.50	53.50	0
2019-11-11	53.50	53.50	53.50	53.50	0
2019-11-08	53.50	53.50	53.50	53.50	463
2019-11-07	54.50	54.50	53.50	53.50	0
2019-11-06	54.50	54.50	54.50	54.50	0
2019-11-05	54.50	54.50	52.00	54.50	0
2019-11-04	54.50	54.50	54.50	54.50	0
2019-11-01	54.50	54.50	54.50	54.50	0
2019-10-31	54.50	54.50	54.50	54.50	0
2019-10-30	51.45	51.45	51.45	51.45	0
2019-10-29	51.45	51.45	51.45	51.45	0
2019-10-28	51.45	51.45	51.45	51.45	0
2019-10-25	51.45	51.45	51.45	51.45	0
2019-10-24	51.45	51.45	51.45	51.45	0
2019-10-23	51.45	51.45	51.45	51.45	0
2019-10-22	51.45	51.45	51.45	51.45	0
2019-10-21	51.45	51.45	51.45	51.45	0
2019-10-18	51.45	51.45	51.45	51.45	0
2019-10-17	51.45	51.45	51.45	51.45	0
2019-10-16	51.45	51.45	49.40	51.45	0
2019-10-15	51.45	51.45	51.45	51.45	0
2019-10-14	51.45	51.45	51.45	51.45	0
2019-10-11	51.45	51.45	51.45	51.45	0
2019-10-10	53.00	53.00	50.75	53.00	2,000
2019-10-09	52.50	53.00	52.50	53.00	70,312
2019-10-08	52.50	52.50	52.50	52.50	0
2019-10-07	52.50	52.50	52.50	52.50	0
2019-10-04	52.50	52.50	52.50	52.50	0
2019-10-03	52.50	52.50	52.50	52.50	0
2019-10-02	52.50	52.50	52.50	52.50	0
2019-10-01	52.50	52.50	52.50	52.50	0
2019-09-30	52.50	52.50	52.50	52.50	0
2019-09-27	52.50	52.50	52.50	52.50	0
2019-09-26	52.50	50.00	50.00	52.50	3,961
2019-09-25	52.50	52.50	52.50	52.50	0
2019-09-24	62.50	62.50	52.50	52.50	16,279
2019-09-23	62.50	62.50	62.50	62.50	0
2019-09-20	62.50	62.50	62.50	62.50	387
2019-09-19	66.50	66.50	61.00	62.50	15,125
2019-09-18	66.50	66.50	66.50	66.50	0
2019-09-17	69.00	69.00	66.50	66.50	15,128
2019-09-16	69.00	69.00	69.00	69.00	0
2019-09-13	69.00	69.00	69.00	69.00	0
2019-09-12	69.00	69.00	69.00	69.00	0
2019-09-11	70.00	70.00	69.00	69.00	0
2019-09-10	73.50	73.50	73.50	73.50	2,000
2019-09-09	73.50	73.50	73.50	73.50	0
2019-09-06	77.50	77.50	73.50	73.50	9,000
2019-09-05	77.50	77.50	77.50	77.50	0
2019-09-04	77.50	77.50	77.50	77.50	0
2019-09-03	77.50	77.50	77.50	77.50	0
2019-09-02	77.50	77.50	77.50	77.50	0
2019-08-30	77.50	77.50	77.50	77.50	0
2019-08-29	77.50	77.50	77.50	77.50	0
2019-08-28	77.50	77.50	77.50	77.50	0
2019-08-27	77.50	77.50	77.50	77.50	98
2019-08-23	77.50	77.50	77.50	77.50	0
2019-08-22	77.50	77.50	77.50	77.50	0
2019-08-21	77.50	77.50	77.50	77.50	0
2019-08-20	77.50	77.50	77.50	77.50	0
2019-08-19	77.50	77.50	77.50	77.50	0
2019-08-16	76.00	76.00	76.00	77.50	1,000
2019-08-15	77.50	77.50	77.50	77.50	0
2019-08-14	77.50	77.50	77.50	77.50	2,000
2019-08-13	77.50	77.50	77.50	77.50	0
2019-08-12	77.50	77.50	77.50	77.50	24,078
2019-08-09	77.50	77.50	77.50	77.50	0
2019-08-08	77.50	77.50	77.50	77.50	0
2019-08-07	77.50	77.50	77.50	77.50	0
2019-08-06	77.50	77.50	77.50	77.50	0
2019-08-05	76.00	76.00	76.00	76.00	154
2019-08-02	76.00	76.00	76.00	76.00	0
2019-08-01	75.50	76.00	75.50	76.00	28,410
2019-07-31	75.50	75.50	75.50	75.50	0
2019-07-30	75.50	75.50	75.50	75.50	0
2019-07-29	75.50	75.50	75.50	75.50	0
2019-07-26	75.50	75.50	75.50	75.50	0
2019-07-25	75.50	75.50	75.50	75.50	0
2019-07-24	75.50	75.50	75.50	75.50	0
2019-07-23	76.50	76.50	75.50	75.50	9,901
2019-07-22	76.50	76.50	76.50	76.50	0
2019-07-19	76.50	76.50	76.50	76.50	0
2019-07-18	76.50	76.50	76.50	76.50	0
2019-07-17	76.50	76.50	76.50	76.50	0
2019-07-16	76.50	76.50	76.50	76.50	0
2019-07-15	76.50	76.50	76.50	76.50	0
2019-07-12	76.50	76.50	76.50	76.50	1,222
2019-07-11	76.50	76.50	76.50	76.50	7,973
2019-07-10	76.50	76.50	75.00	76.50	629
2019-07-09	76.50	76.50	76.50	76.50	9,901
2019-07-08	76.50	76.50	76.50	76.50	0
2019-07-05	76.50	76.50	76.50	76.50	0
2019-07-04	76.50	76.50	76.50	76.50	0
2019-07-03	76.50	76.50	76.50	76.50	0
2019-07-02	76.50	76.50	76.50	76.50	0
2019-07-01	76.50	76.50	76.50	76.50	0
2019-06-28	76.50	76.50	76.50	76.50	0
2019-06-27	76.50	76.50	76.50	76.50	0
2019-06-26	76.50	76.50	76.50	76.50	0
2019-06-25	76.50	76.50	76.50	76.50	886
2019-06-24	76.50	76.50	76.50	76.50	307
2019-06-21	76.50	76.50	76.50	76.50	5,000
2019-06-20	76.50	76.50	76.50	76.50	2,000
2019-06-19	76.50	76.50	76.50	76.50	41,563
2019-06-18	76.50	76.50	76.50	76.50	0
2019-06-17	76.50	76.50	76.50	76.50	4,950
2019-06-14	76.50	76.50	76.50	76.50	0
2019-06-13	77.00	77.00	76.50	76.50	3,420
2019-06-12	77.00	77.00	77.00	77.00	0
2019-06-11	77.00	77.00	77.00	77.00	0
2019-06-10	77.00	77.00	77.00	77.00	1,000
2019-06-07	78.00	78.00	77.00	77.00	0
2019-06-06	77.50	78.00	77.50	78.00	6,950
2019-06-05	77.00	77.50	77.00	77.50	4,000
2019-06-04	77.00	77.00	77.00	77.00	13,391
2019-06-03	75.50	77.00	75.50	77.00	8,199
2019-05-31	73.50	75.50	73.50	71.50	0
2019-05-30	76.50	76.50	71.50	71.50	17,561
2019-05-29	75.00	75.00	75.00	75.00	0
2019-05-28	75.00	75.00	75.00	75.00	0
2019-05-24	75.00	75.00	75.00	75.00	0
2019-05-23	75.00	75.00	75.00	75.00	0
2019-05-22	75.00	75.00	75.00	75.00	933
2019-05-21	75.00	75.00	75.00	75.00	0
2019-05-20	75.00	75.00	75.00	75.00	0
2019-05-17	78.00	78.00	74.50	75.00	17,950
2019-05-16	78.00	78.00	78.00	78.00	0
2019-05-15	78.00	78.00	78.00	78.00	1,000
2019-05-14	79.50	81.50	78.00	78.00	21,000
2019-05-13	79.50	79.50	79.50	79.50	307
2019-05-10	79.50	79.50	79.50	79.50	0
2019-05-09	79.50	79.50	79.50	79.50	0
2019-05-08	81.50	81.50	79.50	79.50	2,070
2019-05-07	81.50	81.50	81.50	81.50	0
2019-05-03	82.00	82.00	81.50	81.50	4,950
2019-05-02	82.00	82.00	82.00	82.00	0
2019-05-01	82.00	82.00	82.00	82.00	0
2019-04-30	82.00	82.00	82.00	82.00	1,000
2019-04-29	82.00	82.00	79.00	82.00	0

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

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

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