Lon.fin&inv.grp Share History

Lon.fin&inv.grp Share Price history. The following table shows end-of-day data LFI historical share prices for Lon.fin&inv.grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	50.00	50.00	50.00	50.00	0
2024-04-25	50.00	50.00	50.00	50.00	0
2024-04-24	50.00	50.00	50.00	50.00	0
2024-04-23	52.50	52.50	52.50	52.50	0
2024-04-22	52.50	52.50	52.50	52.50	15,213
2024-04-19	52.50	52.50	52.50	52.50	0
2024-04-18	52.50	52.50	52.50	52.50	0
2024-04-17	52.50	52.50	52.50	52.50	112
2024-04-16	52.50	55.50	52.50	52.50	95
2024-04-15	52.50	52.50	52.50	52.50	213
2024-04-12	52.50	52.50	52.50	52.50	0
2024-04-11	51.50	52.50	51.50	52.50	1,142
2024-04-10	51.50	51.50	51.50	51.50	0
2024-04-09	51.50	55.00	51.50	51.50	89
2024-04-08	51.50	51.50	51.50	51.50	6,430
2024-04-05	51.50	51.50	51.50	51.50	11,718
2024-04-04	51.50	51.50	51.50	51.50	100,243
2024-04-03	51.50	51.50	51.50	51.50	29,593
2024-04-02	51.50	51.50	51.50	51.50	0
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	52.50	52.50	51.50	51.50	27,284
2024-03-27	52.50	52.50	52.50	52.50	8,000
2024-03-26	49.50	51.50	49.50	51.50	50,000
2024-03-25	51.00	51.00	51.00	51.00	0
2024-03-22	51.00	51.00	51.00	51.00	4,508
2024-03-21	51.00	51.00	51.00	51.00	16,445
2024-03-20	51.50	51.50	51.50	51.50	0
2024-03-19	51.50	51.50	51.50	51.50	0
2024-03-18	51.50	51.50	48.00	51.50	6,013
2024-03-15	51.50	53.00	51.50	51.50	14
2024-03-14	51.50	51.50	51.50	51.50	0
2024-03-13	52.50	52.50	52.50	52.50	0
2024-03-12	47.40	52.50	47.40	52.50	10
2024-03-11	52.50	52.50	52.50	52.50	25,000
2024-03-08	52.50	52.50	52.50	52.50	0
2024-03-07	52.50	52.50	52.50	52.50	3
2024-03-06	52.50	52.50	52.50	52.50	0
2024-03-05	52.50	52.50	52.50	52.50	0
2024-03-04	52.50	52.50	52.50	52.50	23,500
2024-03-01	52.50	52.50	52.50	52.50	2,250
2024-02-29	52.50	52.50	52.50	52.50	0
2024-02-28	52.50	52.50	52.50	52.50	0
2024-02-27	52.50	52.50	52.50	52.50	15,978
2024-02-26	52.50	52.50	52.50	52.50	676
2024-02-23	52.50	52.50	52.50	52.50	0
2024-02-22	52.50	52.50	52.50	52.50	0
2024-02-21	52.50	52.50	52.50	52.50	0
2024-02-20	52.50	52.50	52.50	52.50	14,855
2024-02-19	52.50	52.50	52.50	52.50	0
2024-02-16	52.50	47.40	47.40	47.40	78
2024-02-15	52.50	52.50	52.50	52.50	4,910
2024-02-14	55.00	55.00	52.50	52.50	0
2024-02-13	50.00	45.00	45.00	45.00	226
2024-02-12	50.00	50.00	50.00	50.00	0
2024-02-09	50.00	50.00	50.00	50.00	0
2024-02-08	50.00	50.00	50.00	50.00	0
2024-02-07	50.00	50.00	50.00	50.00	5,000
2024-02-06	50.00	50.00	50.00	50.00	0
2024-02-05	50.00	50.00	50.00	50.00	0
2024-02-02	50.00	50.00	50.00	50.00	0
2024-02-01	50.00	50.00	50.00	50.00	46
2024-01-31	50.00	50.00	50.00	50.00	0
2024-01-30	52.50	50.00	47.40	50.00	109
2024-01-29	52.50	52.50	52.50	52.50	0
2024-01-26	52.50	52.50	52.50	52.50	50
2024-01-25	52.50	52.50	52.50	52.50	3,801
2024-01-24	52.50	52.50	52.50	52.50	0
2024-01-23	52.50	52.50	52.50	52.50	2,450
2024-01-22	52.50	52.50	52.50	52.50	6,046
2024-01-19	52.50	52.50	52.50	52.50	1,966
2024-01-18	52.50	52.50	52.50	52.50	142
2024-01-17	52.50	52.50	52.50	52.50	333
2024-01-16	51.50	52.50	51.50	52.50	1,000
2024-01-15	51.50	52.50	51.50	52.50	0
2024-01-12	51.50	51.50	48.00	51.50	27,798
2024-01-11	51.50	48.00	48.00	48.00	749
2024-01-10	52.50	52.50	52.50	52.50	0
2024-01-09	55.00	59.50	52.00	52.50	48,443
2024-01-08	50.00	55.00	50.00	55.00	10,993
2024-01-05	50.00	50.00	50.00	50.00	4,691
2024-01-04	50.50	50.00	45.00	45.00	-1,544
2024-01-03	50.00	55.00	49.60	49.60	12,917
2024-01-02	45.00	52.50	45.00	52.50	1,589
2024-01-01	45.00	45.00	45.00	45.00	0
2023-12-29	39.00	47.50	35.00	45.00	36,765
2023-12-28	35.00	35.00	35.00	35.00	0
2023-12-27	35.00	35.00	35.00	35.00	0
2023-12-26	35.00	35.00	35.00	35.00	0
2023-12-25	35.00	35.00	35.00	35.00	0
2023-12-22	35.00	35.00	35.00	35.00	0
2023-12-21	35.00	35.00	35.00	35.00	54
2023-12-20	35.00	35.00	35.00	35.00	64
2023-12-19	35.00	35.00	35.00	35.00	0
2023-12-18	35.00	35.00	35.00	35.00	16
2023-12-15	35.00	35.00	35.00	35.00	0
2023-12-14	35.00	35.00	35.00	35.00	0
2023-12-13	35.00	35.00	35.00	35.00	0
2023-12-12	33.00	35.00	33.00	35.00	2,000
2023-12-11	32.50	33.00	32.50	33.00	5,000
2023-12-08	32.50	32.50	32.50	32.50	0
2023-12-07	32.00	32.50	32.00	32.50	147
2023-12-06	32.00	32.00	32.00	32.00	186
2023-12-05	32.00	32.00	32.00	32.00	0
2023-12-04	32.00	32.00	31.00	32.00	27,000
2023-12-01	32.00	32.00	32.00	32.00	0
2023-11-30	32.00	32.00	32.00	32.00	0
2023-11-29	32.00	32.00	32.00	32.00	0
2023-11-28	32.00	32.00	32.00	32.00	3,264
2023-11-27	32.00	32.00	32.00	32.00	0
2023-11-24	32.00	32.00	32.00	32.00	0
2023-11-23	32.00	32.00	32.00	32.00	0
2023-11-22	32.00	32.00	32.00	32.00	0
2023-11-21	32.00	32.00	32.00	32.00	1,200
2023-11-20	32.00	32.00	32.00	32.00	0
2023-11-17	32.00	32.00	32.00	32.00	0
2023-11-16	32.00	32.00	32.00	32.00	17
2023-11-15	32.00	32.00	32.00	32.00	0
2023-11-14	32.00	32.00	32.00	32.00	0
2023-11-13	32.00	32.00	32.00	32.00	0
2023-11-10	32.00	32.00	32.00	32.00	258
2023-11-09	32.00	32.00	32.00	32.00	0
2023-11-08	32.00	32.00	32.00	32.00	0
2023-11-07	32.00	32.00	32.00	32.00	0
2023-11-06	32.00	32.00	32.00	32.00	4,958
2023-11-03	32.00	32.00	32.00	32.00	0
2023-11-02	32.00	32.00	31.00	32.00	13,583
2023-11-01	32.00	32.00	32.00	32.00	0
2023-10-31	32.00	32.00	32.00	32.00	0
2023-10-30	32.00	32.00	32.00	32.00	0
2023-10-27	32.00	32.00	32.00	32.00	0
2023-10-26	32.00	32.00	32.00	32.00	0
2023-10-25	32.00	32.00	32.00	32.00	1,900
2023-10-24	33.00	33.00	32.00	32.00	1,757
2023-10-23	33.00	33.00	33.00	33.00	0
2023-10-20	33.00	33.00	33.00	33.00	0
2023-10-19	33.00	33.00	33.00	33.00	0
2023-10-18	33.00	33.00	33.00	33.00	0
2023-10-17	31.50	33.00	31.50	33.00	10,015
2023-10-16	33.00	33.00	33.00	33.00	200
2023-10-13	33.00	33.00	33.00	33.00	0
2023-10-12	33.00	33.00	33.00	33.00	4,800
2023-10-11	33.00	33.00	33.00	33.00	0
2023-10-10	32.00	33.00	32.00	33.00	22,400
2023-10-09	33.50	33.50	32.00	32.00	19,009
2023-10-06	34.00	34.00	33.50	33.50	3,911
2023-10-05	34.00	34.00	34.00	34.00	0
2023-10-04	34.00	34.00	34.00	34.00	0
2023-10-03	36.00	36.00	34.00	34.00	110,000
2023-10-02	36.50	36.50	36.00	36.00	0
2023-09-29	36.50	36.50	36.50	36.50	0
2023-09-28	36.50	36.50	36.50	36.50	0
2023-09-27	36.50	36.50	36.50	36.50	3
2023-09-26	36.50	36.50	36.50	36.50	150
2023-09-25	36.50	36.50	36.50	36.50	0
2023-09-22	36.50	36.50	36.50	36.50	0
2023-09-21	36.50	36.50	36.50	36.50	0
2023-09-20	36.50	36.50	36.50	36.50	0
2023-09-19	36.50	36.50	36.50	36.50	0
2023-09-18	36.50	36.50	36.50	36.50	0
2023-09-15	38.00	38.00	36.50	36.50	21
2023-09-14	38.00	38.00	38.00	38.00	0
2023-09-13	38.00	38.00	38.00	38.00	0
2023-09-12	38.00	38.00	38.00	38.00	0
2023-09-11	38.00	38.00	38.00	38.00	0
2023-09-08	38.00	38.00	38.00	38.00	0
2023-09-07	38.00	38.00	38.00	38.00	10,200
2023-09-06	38.00	38.00	38.00	38.00	7,000
2023-09-05	38.50	38.50	38.00	38.00	24,000
2023-09-04	41.00	41.00	38.50	38.50	42,502
2023-09-01	41.00	41.00	41.00	41.00	0
2023-08-31	41.00	41.00	41.00	41.00	0
2023-08-30	41.00	41.00	41.00	41.00	0
2023-08-29	41.00	41.00	41.00	41.00	0
2023-08-28	41.00	41.00	41.00	41.00	0
2023-08-25	41.00	41.00	41.00	41.00	0
2023-08-24	41.00	41.00	41.00	41.00	450
2023-08-23	41.00	41.00	41.00	41.00	0
2023-08-22	41.00	41.00	41.00	41.00	11
2023-08-21	41.00	41.00	41.00	41.00	181
2023-08-18	41.00	41.00	41.00	41.00	13
2023-08-17	41.00	41.00	41.00	41.00	0
2023-08-16	41.50	41.50	41.00	41.00	14,217
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	0
2023-08-09	41.50	41.50	41.50	41.50	8,655
2023-08-08	41.50	41.50	41.50	41.50	0
2023-08-07	41.50	41.50	41.50	41.50	0
2023-08-04	41.50	41.50	41.50	41.50	0
2023-08-03	41.50	41.50	41.50	41.50	0
2023-08-02	41.50	41.50	41.50	41.50	0
2023-08-01	41.50	41.50	41.50	41.50	0
2023-07-31	41.50	41.50	41.50	41.50	0
2023-07-28	41.50	41.50	41.50	41.50	0
2023-07-27	41.50	41.50	41.50	41.50	0
2023-07-26	41.50	41.50	41.50	41.50	0
2023-07-25	41.50	41.50	41.50	41.50	509
2023-07-24	41.50	41.50	41.50	41.50	0
2023-07-21	41.50	41.50	41.50	41.50	0
2023-07-20	40.50	41.50	40.50	41.50	12,176
2023-07-19	42.50	42.00	40.50	40.50	5,201
2023-07-18	42.50	42.50	42.50	42.50	13
2023-07-17	42.50	42.50	42.50	42.50	0
2023-07-14	42.50	42.50	42.50	42.50	0
2023-07-13	42.50	42.50	42.50	42.50	0
2023-07-12	42.50	42.50	42.50	42.50	0
2023-07-11	42.50	42.50	42.50	42.50	4
2023-07-10	42.50	42.50	42.50	42.50	6,425
2023-07-07	42.50	42.50	42.50	42.50	0
2023-07-06	38.50	42.50	42.00	42.50	26,660
2023-07-05	38.50	38.50	38.50	38.50	0
2023-07-04	38.50	38.50	38.50	38.50	0
2023-07-03	38.50	38.50	38.50	38.50	0
2023-06-30	38.50	38.50	38.50	38.50	10,000
2023-06-29	38.50	38.50	38.50	38.50	0
2023-06-28	38.50	38.50	38.50	38.50	0
2023-06-27	38.50	38.50	38.50	38.50	20
2023-06-26	38.50	38.50	38.50	38.50	7,490
2023-06-23	38.50	38.50	38.50	38.50	0
2023-06-22	38.50	38.50	38.50	38.50	0
2023-06-21	38.50	38.50	38.50	38.50	0
2023-06-20	38.50	38.50	38.50	38.50	0
2023-06-19	38.50	38.50	38.50	38.50	0
2023-06-16	39.00	39.00	38.50	38.50	47,049
2023-06-15	39.00	39.00	39.00	39.00	981
2023-06-14	39.00	39.00	39.00	39.00	0
2023-06-13	39.00	39.00	39.00	39.00	0
2023-06-12	39.00	39.00	39.00	39.00	1,800
2023-06-09	39.00	39.00	39.00	39.00	0
2023-06-08	39.00	39.00	39.00	39.00	25
2023-06-07	39.00	39.00	39.00	39.00	434
2023-06-06	39.00	39.60	39.60	39.00	362
2023-06-05	39.00	39.00	39.00	39.00	64,843
2023-06-02	39.00	39.00	39.00	39.00	2,373
2023-06-01	39.00	39.60	39.00	39.00	21,000
2023-05-31	39.00	39.00	39.00	39.00	0
2023-05-30	39.00	39.00	39.00	39.00	258
2023-05-29	39.00	39.00	39.00	39.00	0
2023-05-26	39.00	39.00	39.00	39.00	45,000
2023-05-25	39.00	39.00	39.00	39.00	0
2023-05-24	39.00	39.00	39.00	39.00	0
2023-05-23	39.00	39.00	39.00	39.00	0
2023-05-22	39.00	39.00	38.00	39.00	55,000
2023-05-19	39.00	39.00	39.00	39.00	0
2023-05-18	39.00	39.00	39.00	39.00	2
2023-05-17	39.00	39.00	39.00	39.00	940
2023-05-16	39.00	39.00	39.00	39.00	0
2023-05-15	39.00	39.00	39.00	39.00	57
2023-05-12	38.50	38.50	38.50	38.50	907
2023-05-11	38.50	38.50	38.50	38.50	0
2023-05-10	38.50	38.50	38.50	38.50	0
2023-05-09	38.50	38.50	38.50	38.50	121
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	38.50	37.00	37.00	37.00	100,067
2023-05-04	38.50	38.50	37.00	37.00	200,030
2023-05-03	38.50	38.50	38.50	38.50	4
2023-05-02	38.50	38.50	37.00	38.50	205,500
2023-05-01	38.50	38.50	38.50	38.50	0
2023-04-28	38.50	38.50	38.50	38.50	0
2023-04-27	38.50	38.50	38.50	38.50	0
2023-04-26	38.50	38.50	38.50	38.50	0
2023-04-25	38.00	38.50	38.00	38.50	0
2023-04-24	38.00	38.00	38.00	38.00	27,400
2023-04-21	37.00	38.00	37.00	38.00	15,000
2023-04-20	37.00	37.00	37.00	37.00	18
2023-04-19	37.00	39.60	37.00	37.00	81
2023-04-18	37.00	37.00	37.00	37.00	10
2023-04-17	37.00	37.00	37.00	37.00	0
2023-04-14	37.00	37.00	37.00	37.00	0
2023-04-13	37.00	37.00	37.00	37.00	66
2023-04-12	37.00	37.00	37.00	37.00	45
2023-04-11	37.00	37.00	37.00	37.00	0
2023-04-10	37.00	37.00	37.00	37.00	0
2023-04-07	37.00	37.00	37.00	37.00	0
2023-04-06	37.00	37.00	37.00	37.00	0
2023-04-05	37.00	37.00	37.00	37.00	0
2023-04-04	37.00	37.00	37.00	37.00	0
2023-04-03	37.00	37.00	37.00	37.00	20
2023-03-31	37.00	37.00	37.00	37.00	0
2023-03-30	37.00	37.00	37.00	37.00	197
2023-03-29	37.00	37.00	37.00	37.00	2,582
2023-03-28	37.00	37.00	37.00	37.00	0
2023-03-27	37.00	37.00	37.00	37.00	0
2023-03-24	37.00	37.00	37.00	37.00	0
2023-03-23	37.00	37.00	37.00	37.00	0
2023-03-22	37.00	37.00	37.00	37.00	0
2023-03-21	37.00	37.00	37.00	37.00	0
2023-03-20	37.00	37.00	37.00	37.00	0
2023-03-17	37.00	37.00	37.00	37.00	1,890
2023-03-16	37.00	37.00	37.00	37.00	40,000
2023-03-15	37.00	37.50	37.00	37.00	0
2023-03-14	37.00	37.00	37.00	37.00	0
2023-03-13	37.00	37.00	37.00	37.00	0
2023-03-10	37.00	37.00	37.00	37.00	0
2023-03-09	37.00	39.60	39.60	39.60	2,894
2023-03-08	37.00	37.00	37.00	37.00	0
2023-03-07	37.00	37.00	37.00	37.00	13
2023-03-06	36.50	36.50	36.50	36.50	13
2023-03-03	36.50	36.50	36.50	36.50	0
2023-03-02	36.50	36.50	36.50	36.50	0
2023-03-01	36.50	36.50	36.50	36.50	0
2023-02-28	36.50	36.50	36.50	36.50	0
2023-02-27	36.50	36.50	36.50	36.50	0
2023-02-24	36.50	36.50	36.50	36.50	105
2023-02-23	36.50	36.50	36.50	36.50	10,000
2023-02-22	37.00	37.00	36.50	36.50	36,838
2023-02-21	37.00	37.00	37.00	37.00	17,354
2023-02-20	37.00	37.00	37.00	37.00	0
2023-02-17	37.00	37.00	37.00	37.00	0
2023-02-16	37.00	37.00	37.00	37.00	0
2023-02-15	37.50	37.50	37.00	37.00	3
2023-02-14	37.50	37.50	37.50	37.50	0
2023-02-13	37.50	37.50	37.50	37.50	0
2023-02-10	37.50	37.50	37.50	37.50	0
2023-02-09	37.50	37.50	37.50	37.50	0
2023-02-08	37.50	37.50	37.50	37.50	0
2023-02-07	37.50	37.50	37.50	37.50	15
2023-02-06	37.50	37.50	37.50	37.50	70
2023-02-03	37.50	37.50	37.50	37.50	25
2023-02-02	37.50	37.50	37.50	37.50	0
2023-02-01	37.50	37.50	37.50	37.50	0
2023-01-31	37.50	37.50	37.50	37.50	0
2023-01-30	37.50	37.50	37.50	37.50	0
2023-01-27	37.50	37.50	37.50	37.50	0
2023-01-26	37.50	37.50	37.50	37.50	4,885
2023-01-25	37.50	37.50	37.50	37.50	0
2023-01-24	37.50	37.50	37.50	37.50	0
2023-01-23	37.50	37.50	37.50	37.50	0
2023-01-20	37.50	37.50	37.50	37.50	0
2023-01-19	37.50	37.50	37.50	37.50	0
2023-01-18	37.50	37.50	37.50	37.50	0
2023-01-17	37.50	37.50	37.50	37.50	0
2023-01-16	37.50	37.50	37.50	37.50	0
2023-01-13	37.50	37.50	37.50	37.50	0
2023-01-12	37.50	37.50	37.50	37.50	1,042
2023-01-11	37.50	37.50	37.50	37.50	17,750
2023-01-10	37.50	37.50	37.50	37.50	0
2023-01-09	37.50	37.50	37.50	37.50	0
2023-01-06	37.50	37.50	37.50	37.50	67
2023-01-05	37.00	37.50	37.00	37.50	22
2023-01-04	37.00	37.00	37.00	37.00	13,295
2023-01-03	37.00	37.00	37.00	37.00	0
2023-01-02	37.00	37.00	37.00	37.00	0
2022-12-30	37.00	37.00	37.00	37.00	0
2022-12-29	37.00	37.00	37.00	37.00	0
2022-12-28	37.00	37.00	37.00	37.00	0
2022-12-27	37.00	37.00	37.00	37.00	0
2022-12-26	37.00	37.00	37.00	37.00	0
2022-12-23	37.60	37.60	37.00	37.00	163
2022-12-22	36.00	37.00	36.00	37.00	14,372
2022-12-21	36.00	36.00	36.00	36.00	74
2022-12-20	36.00	36.00	36.00	36.00	0
2022-12-19	36.00	36.00	36.00	36.00	39
2022-12-16	36.00	36.00	36.00	36.00	0
2022-12-15	36.00	36.00	36.00	36.00	0
2022-12-14	36.00	36.00	36.00	36.00	0
2022-12-13	36.00	36.00	36.00	36.00	0
2022-12-12	36.00	36.00	36.00	36.00	0
2022-12-09	36.00	36.00	36.00	36.00	0
2022-12-08	36.00	36.00	36.00	36.00	0
2022-12-07	36.00	36.00	36.00	36.00	0
2022-12-06	36.00	36.00	36.00	36.00	0
2022-12-05	36.00	36.00	36.00	36.00	0
2022-12-02	36.00	36.00	36.00	36.00	0
2022-12-01	36.00	36.00	36.00	36.00	526
2022-11-30	36.00	36.00	36.00	36.00	0
2022-11-29	36.00	36.00	36.00	36.00	0
2022-11-28	36.00	36.00	36.00	36.00	0
2022-11-25	36.00	36.00	36.00	36.00	0
2022-11-24	36.00	36.00	36.00	36.00	0
2022-11-23	36.00	36.00	36.00	36.00	15
2022-11-22	36.00	36.00	36.00	36.00	0
2022-11-21	36.00	36.00	36.00	36.00	0
2022-11-18	36.00	36.00	36.00	36.00	0
2022-11-17	36.00	36.00	36.00	36.00	4,026
2022-11-16	36.00	36.00	36.00	36.00	0
2022-11-15	36.00	36.00	36.00	36.00	0
2022-11-14	34.50	36.00	34.50	36.00	7,000
2022-11-11	34.50	34.50	34.50	34.50	1,500
2022-11-10	34.50	34.50	34.50	34.50	0
2022-11-09	34.50	34.50	34.50	34.50	0
2022-11-08	34.50	34.50	34.50	34.50	274
2022-11-07	34.50	34.50	34.50	34.50	0
2022-11-04	34.50	34.50	34.50	34.50	0
2022-11-03	34.50	34.50	34.50	34.50	0
2022-11-02	34.50	34.50	34.50	34.50	0
2022-11-01	34.50	34.50	34.50	34.50	0
2022-10-31	34.50	34.50	34.50	34.50	0
2022-10-28	34.50	34.50	34.50	34.50	0
2022-10-27	34.00	34.50	34.00	34.50	3,500
2022-10-26	34.00	34.00	34.00	34.00	0
2022-10-25	34.00	34.00	34.00	34.00	15
2022-10-24	34.00	34.00	34.00	34.00	0
2022-10-21	34.00	34.00	34.00	34.00	4,707
2022-10-20	34.00	34.00	34.00	34.00	0
2022-10-19	34.00	34.00	34.00	34.00	0
2022-10-18	34.00	34.00	34.00	34.00	0
2022-10-17	34.00	34.00	34.00	34.00	0
2022-10-14	34.00	34.00	34.00	34.00	6,000
2022-10-13	34.00	34.00	34.00	34.00	0
2022-10-12	34.00	34.00	34.00	34.00	0
2022-10-11	34.00	34.00	34.00	34.00	0
2022-10-10	34.00	34.00	34.00	34.00	283
2022-10-07	34.00	34.00	34.00	34.00	0
2022-10-06	34.00	34.00	34.00	34.00	0
2022-10-05	34.00	34.00	34.00	34.00	0
2022-10-04	34.00	34.00	34.00	34.00	0
2022-10-03	34.00	34.00	34.00	34.00	0
2022-09-30	34.00	34.00	34.00	34.00	0
2022-09-29	34.00	34.00	34.00	34.00	240
2022-09-28	34.00	34.00	34.00	34.00	0
2022-09-27	33.00	34.00	33.00	34.00	20,536
2022-09-26	33.00	33.00	33.00	33.00	0
2022-09-23	33.00	33.00	33.00	33.00	0
2022-09-22	33.00	33.00	33.00	33.00	12,000
2022-09-21	33.00	33.00	33.00	33.00	500
2022-09-20	33.00	33.00	33.00	33.00	0
2022-09-19	33.00	33.00	33.00	33.00	0
2022-09-16	33.00	33.00	33.00	33.00	3,135
2022-09-15	33.00	33.00	33.00	33.00	19
2022-09-14	33.00	33.00	33.00	33.00	0
2022-09-13	33.00	33.00	33.00	33.00	180
2022-09-12	34.00	34.00	33.00	33.00	899
2022-09-09	33.00	34.00	33.00	34.00	0
2022-09-08	34.00	34.00	34.00	34.00	0
2022-09-07	34.00	34.00	34.00	34.00	0
2022-09-06	34.00	34.00	34.00	34.00	0
2022-09-05	34.00	34.00	34.00	34.00	0
2022-09-02	34.00	34.00	34.00	34.00	0
2022-09-01	34.00	34.00	34.00	34.00	0
2022-08-31	34.00	34.00	34.00	34.00	0
2022-08-30	34.00	34.00	34.00	34.00	0
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	35.00	35.00	34.00	34.00	66,077
2022-08-24	35.50	35.50	35.00	35.00	36,500
2022-08-23	35.50	35.50	35.50	35.50	0
2022-08-22	35.50	35.50	35.50	35.50	0
2022-08-19	35.50	35.50	35.50	35.50	0
2022-08-18	35.50	35.50	35.50	35.50	259
2022-08-17	35.50	35.50	35.50	35.50	0
2022-08-16	35.50	35.50	35.50	35.50	0
2022-08-15	35.50	35.50	35.50	35.50	0
2022-08-12	35.50	35.50	35.50	35.50	0
2022-08-11	35.50	35.50	35.50	35.50	0
2022-08-10	35.50	35.50	35.50	35.50	0
2022-08-09	35.50	35.50	35.50	35.50	0
2022-08-08	35.50	35.50	35.50	35.50	0
2022-08-05	35.50	35.50	35.50	35.50	15
2022-08-04	35.50	35.50	35.50	35.50	0
2022-08-03	35.50	35.50	35.50	35.50	0
2022-08-02	35.50	35.50	35.50	35.50	0
2022-08-01	35.50	35.50	35.50	35.50	0
2022-07-29	35.50	35.50	35.50	35.50	0
2022-07-28	35.50	35.50	35.50	35.50	259
2022-07-27	35.50	35.50	35.50	35.50	0
2022-07-26	35.50	35.50	35.50	35.50	0
2022-07-25	35.50	35.50	35.50	35.50	0
2022-07-22	35.50	35.50	35.50	35.50	0
2022-07-21	35.50	35.50	35.50	35.50	17,998
2022-07-20	35.50	35.50	35.50	35.50	0
2022-07-19	35.50	35.50	35.50	35.50	0
2022-07-18	35.50	35.50	35.50	35.50	0
2022-07-15	35.50	35.50	35.50	35.50	0
2022-07-14	35.50	35.50	35.50	35.50	0
2022-07-13	35.50	35.50	35.50	35.50	571
2022-07-12	35.50	35.50	35.50	35.50	0
2022-07-11	35.50	35.50	35.50	35.50	0
2022-07-08	35.50	35.50	35.50	35.50	15
2022-07-07	35.50	35.50	35.50	35.50	0
2022-07-06	35.50	35.50	35.50	35.50	0
2022-07-05	35.50	35.50	35.50	35.50	0
2022-07-04	35.50	35.50	35.50	35.50	0
2022-07-01	35.50	35.50	35.50	35.50	0
2022-06-30	35.50	35.50	35.50	35.50	0
2022-06-29	35.50	35.50	35.50	35.50	0
2022-06-28	35.50	35.50	35.50	35.50	0
2022-06-27	35.50	35.50	35.50	35.50	0
2022-06-24	35.50	35.50	35.50	35.50	0
2022-06-23	35.50	35.50	35.50	35.50	37,702
2022-06-22	35.50	35.50	35.50	35.50	0
2022-06-21	35.50	35.50	35.50	35.50	0
2022-06-20	35.50	35.50	35.50	35.50	0
2022-06-17	35.50	35.50	35.50	35.50	0
2022-06-16	36.50	36.50	35.50	35.50	5,605
2022-06-15	36.50	36.50	36.50	36.50	0
2022-06-14	36.50	36.50	36.50	36.50	0
2022-06-13	36.50	36.50	36.50	36.50	0
2022-06-10	36.50	36.50	36.50	36.50	0
2022-06-09	37.50	37.50	35.00	36.50	15
2022-06-08	36.50	36.50	36.50	36.50	2,402
2022-06-07	36.50	36.50	36.50	36.50	23,701
2022-06-06	36.50	36.50	36.50	36.50	0
2022-06-03	36.50	36.50	36.50	36.50	0
2022-06-02	36.50	36.50	36.50	36.50	0
2022-06-01	36.50	36.50	36.50	36.50	0
2022-05-31	36.50	36.50	36.50	36.50	6,696
2022-05-30	36.50	36.50	36.50	36.50	0
2022-05-27	36.50	36.50	36.50	36.50	0
2022-05-26	36.50	36.50	36.50	36.50	0
2022-05-25	36.50	36.50	36.50	36.50	4
2022-05-24	36.50	36.50	36.50	36.50	1,094
2022-05-23	36.50	36.50	36.50	36.50	0
2022-05-20	37.00	37.00	36.50	36.50	10,000
2022-05-19	37.00	37.00	37.00	37.00	1,000
2022-05-18	37.00	37.00	37.00	37.00	0
2022-05-17	37.00	37.00	37.00	37.00	0
2022-05-16	37.00	37.00	37.00	37.00	0
2022-05-13	37.00	37.00	37.00	37.00	0
2022-05-12	37.00	37.00	37.00	37.00	8,447
2022-05-11	37.00	37.00	37.00	37.00	0
2022-05-10	37.00	37.00	37.00	37.00	600
2022-05-09	37.00	37.00	37.00	37.00	49
2022-05-06	37.00	37.00	37.00	37.00	0
2022-05-05	37.00	37.00	37.00	37.00	2,000
2022-05-04	37.00	37.00	37.00	37.00	0
2022-05-03	37.00	37.00	37.00	37.00	3,604
2022-05-02	37.00	37.00	37.00	37.00	0
2022-04-29	37.00	37.00	37.00	37.00	0
2022-04-28	37.00	37.00	37.00	37.00	1,800
2022-04-27	37.00	37.00	37.00	37.00	0
2022-04-26	37.00	37.00	37.00	37.00	161
2022-04-25	37.00	37.00	37.00	37.00	10,000
2022-04-22	37.00	37.00	37.00	37.00	51,853
2022-04-21	37.50	37.50	37.00	37.00	0
2022-04-20	37.50	37.50	37.50	37.50	0
2022-04-19	37.50	37.50	37.50	37.50	92
2022-04-18	37.50	37.50	37.50	37.50	0
2022-04-15	37.50	37.50	37.50	37.50	0
2022-04-14	37.50	37.50	37.50	37.50	16,000
2022-04-13	38.00	38.00	37.50	37.50	2,758
2022-04-12	38.00	38.00	38.00	38.00	864
2022-04-11	38.00	38.00	38.00	38.00	0
2022-04-08	38.00	38.00	38.00	38.00	11,142
2022-04-07	38.00	38.00	38.00	38.00	11
2022-04-06	38.00	38.00	38.00	38.00	1,635
2022-04-05	38.00	38.00	38.00	38.00	0
2022-04-04	38.00	38.00	38.00	38.00	0
2022-04-01	38.00	38.00	38.00	38.00	2,500
2022-03-31	38.00	38.00	38.00	38.00	5,299
2022-03-30	38.00	38.00	38.00	38.00	0
2022-03-29	38.00	38.00	38.00	38.00	0
2022-03-28	38.00	38.00	38.00	38.00	0
2022-03-25	38.00	38.00	38.00	38.00	45
2022-03-24	38.00	38.00	38.00	38.00	30
2022-03-23	38.00	38.00	38.00	38.00	0
2022-03-22	38.00	38.00	38.00	38.00	0
2022-03-21	38.00	38.00	38.00	38.00	0
2022-03-18	38.00	38.00	38.00	38.00	0
2022-03-17	38.00	38.00	38.00	38.00	0
2022-03-16	38.00	38.00	38.00	38.00	0
2022-03-15	38.00	38.00	38.00	38.00	0
2022-03-14	38.00	38.00	38.00	38.00	0
2022-03-11	38.00	38.00	38.00	38.00	0
2022-03-10	38.00	38.00	38.00	38.00	0
2022-03-09	38.00	38.00	38.00	38.00	4,799
2022-03-08	38.00	38.00	38.00	38.00	0
2022-03-07	38.00	38.00	38.00	38.00	0
2022-03-04	38.00	38.00	38.00	38.00	14
2022-03-03	38.00	38.00	38.00	38.00	0
2022-03-02	38.00	38.00	38.00	38.00	0
2022-03-01	38.00	38.00	38.00	38.00	0
2022-02-28	38.00	38.00	38.00	38.00	0
2022-02-25	38.00	38.00	38.00	38.00	0
2022-02-24	38.00	38.00	38.00	38.00	0
2022-02-23	38.00	38.00	38.00	38.00	0
2022-02-22	38.00	38.00	38.00	38.00	0
2022-02-21	38.00	38.00	38.00	38.00	0
2022-02-18	38.00	38.00	38.00	38.00	0
2022-02-17	38.00	38.00	38.00	38.00	92
2022-02-16	38.00	38.00	38.00	38.00	112,369
2022-02-15	38.00	38.00	38.00	38.00	352
2022-02-14	38.00	38.00	38.00	38.00	0
2022-02-11	38.00	38.00	38.00	38.00	1,613
2022-02-10	38.00	38.00	38.00	38.00	38
2022-02-09	38.00	38.00	38.00	38.00	0
2022-02-08	38.00	38.00	38.00	38.00	500
2022-02-07	38.00	38.00	38.00	38.00	34,834
2022-02-04	38.00	38.00	38.00	38.00	14
2022-02-03	37.50	38.00	37.50	38.00	3,500
2022-02-02	37.50	37.50	37.50	37.50	0
2022-02-01	37.50	37.50	37.50	37.50	100,500
2022-01-31	37.50	37.50	37.50	37.50	0
2022-01-28	37.50	37.50	37.50	37.50	0
2022-01-27	37.50	37.50	37.50	37.50	67
2022-01-26	37.50	37.50	37.50	37.50	500
2022-01-25	37.50	37.50	37.50	37.50	0
2022-01-24	37.50	37.50	37.50	37.50	0
2022-01-21	37.50	37.50	37.50	37.50	2,478
2022-01-20	37.50	37.50	37.50	37.50	0
2022-01-19	37.50	37.50	37.50	37.50	0
2022-01-18	37.50	37.50	37.50	37.50	11,000
2022-01-17	37.50	37.50	37.50	37.50	948
2022-01-14	37.50	37.50	37.50	37.50	0
2022-01-13	37.50	37.50	37.50	37.50	6,000
2022-01-12	37.50	37.50	37.50	37.50	7,420
2022-01-11	37.50	37.50	37.50	37.50	0
2022-01-10	37.50	37.50	37.50	37.50	0
2022-01-07	37.50	37.50	37.50	37.50	5,500
2022-01-06	37.50	37.50	37.50	37.50	0
2022-01-05	37.50	37.50	37.50	37.50	0
2022-01-04	37.50	37.50	37.50	37.50	15,500
2022-01-03	37.50	37.50	37.50	37.50	0
2021-12-31	37.50	37.50	37.50	37.50	0
2021-12-30	37.50	37.50	37.50	37.50	1,261
2021-12-29	37.50	37.50	37.50	37.50	7,000
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	37.50	37.50	37.50	37.50	0
2021-12-23	37.50	37.50	37.50	37.50	30
2021-12-22	37.50	37.50	37.50	37.50	32
2021-12-21	37.50	37.50	37.50	37.50	0
2021-12-20	38.00	38.00	37.50	37.50	5,000
2021-12-17	38.00	38.00	38.00	38.00	0
2021-12-16	38.00	38.00	38.00	38.00	0
2021-12-15	39.00	39.00	38.00	38.00	30,227
2021-12-14	39.00	39.00	39.00	39.00	2,400
2021-12-13	39.00	39.00	39.00	39.00	0
2021-12-10	39.00	39.00	39.00	39.00	1,848
2021-12-09	39.00	39.00	39.00	39.00	0
2021-12-08	39.00	39.00	39.00	39.00	6,962
2021-12-07	39.00	39.00	39.00	39.00	2,402
2021-12-06	39.00	39.00	39.00	39.00	0
2021-12-03	39.00	39.00	39.00	39.00	0
2021-12-02	39.00	39.00	39.00	39.00	0
2021-12-01	39.00	39.00	39.00	39.00	5,481
2021-11-30	39.00	39.00	39.00	39.00	0
2021-11-29	39.00	39.00	39.00	39.00	981
2021-11-26	39.00	39.00	39.00	39.00	0
2021-11-25	38.50	39.00	37.00	39.00	0
2021-11-24	39.00	39.00	39.00	39.00	0
2021-11-23	39.00	39.00	39.00	39.00	0
2021-11-22	39.00	39.00	39.00	39.00	0
2021-11-19	39.00	39.00	39.00	39.00	0
2021-11-18	39.00	39.00	39.00	39.00	0
2021-11-17	38.50	39.00	38.50	39.00	5,000
2021-11-16	38.50	38.50	38.50	38.50	50,031
2021-11-15	38.50	38.50	38.50	38.50	0
2021-11-12	38.50	38.50	38.50	38.50	60,000
2021-11-11	38.50	38.50	38.50	38.50	54,370
2021-11-10	38.50	38.50	38.50	38.50	0
2021-11-09	38.50	38.50	38.50	38.50	0
2021-11-08	38.50	38.50	38.50	38.50	11,451
2021-11-05	39.50	39.50	38.50	38.50	26,444
2021-11-04	39.50	39.50	39.50	39.50	948
2021-11-03	39.50	39.50	39.50	39.50	0
2021-11-02	39.50	39.50	39.50	39.50	0
2021-11-01	39.50	39.50	39.50	39.50	0
2021-10-29	39.50	39.50	39.50	39.50	4,000
2021-10-28	39.50	39.50	39.50	39.50	6,000
2021-10-27	39.50	39.50	39.50	39.50	25,272
2021-10-26	39.50	39.50	39.50	39.50	8,800
2021-10-25	39.50	39.50	39.50	39.50	5,000
2021-10-22	41.00	41.00	41.00	41.00	0
2021-10-21	41.00	41.00	41.00	41.00	10,000
2021-10-20	41.00	41.00	41.00	41.00	0
2021-10-19	41.00	41.00	41.00	41.00	0
2021-10-18	41.00	41.00	41.00	41.00	0
2021-10-15	41.00	41.00	41.00	41.00	0
2021-10-14	41.00	41.00	41.00	41.00	0
2021-10-13	41.00	41.00	41.00	41.00	4,800
2021-10-12	41.00	41.00	41.00	41.00	0
2021-10-11	41.00	41.00	41.00	41.00	0
2021-10-08	41.00	41.00	41.00	41.00	0
2021-10-07	41.00	41.00	41.00	41.00	7,351
2021-10-06	41.00	41.00	41.00	41.00	1,168
2021-10-05	41.00	41.00	41.00	41.00	0
2021-10-04	40.50	41.00	40.50	41.00	3,500
2021-10-01	40.50	40.50	40.50	40.50	0
2021-09-30	40.50	40.50	40.50	40.50	0
2021-09-29	41.50	41.50	40.50	40.50	0
2021-09-28	40.50	41.50	40.00	41.50	0
2021-09-27	41.50	41.50	40.50	40.50	0
2021-09-24	40.50	40.50	40.50	40.50	0
2021-09-23	40.50	40.50	40.50	40.50	0
2021-09-22	40.50	40.50	40.50	40.50	5,148
2021-09-21	41.00	41.00	40.50	40.50	4,250
2021-09-20	41.00	41.00	41.00	41.00	0
2021-09-17	41.00	41.00	41.00	41.00	10,670
2021-09-16	41.00	41.00	41.00	41.00	0
2021-09-15	41.00	41.00	41.00	41.00	0
2021-09-14	41.00	41.00	41.00	41.00	0
2021-09-13	41.00	41.00	41.00	41.00	3,890
2021-09-10	41.00	41.00	41.00	41.00	0
2021-09-09	41.00	41.00	41.00	41.00	0
2021-09-08	41.00	41.00	41.00	41.00	0
2021-09-07	41.00	41.00	41.00	41.00	0
2021-09-06	41.00	41.00	41.00	41.00	242
2021-09-03	41.00	41.00	41.00	41.00	0
2021-09-02	41.00	41.00	41.00	41.00	0
2021-09-01	39.00	41.00	39.00	41.00	20,879
2021-08-31	39.00	39.00	39.00	39.00	0
2021-08-30	39.00	39.00	39.00	39.00	0
2021-08-27	39.00	39.00	39.00	39.00	0
2021-08-26	39.00	39.00	39.00	39.00	0
2021-08-25	39.00	39.00	39.00	39.00	0
2021-08-24	39.00	39.00	39.00	39.00	0
2021-08-23	39.00	39.00	39.00	39.00	339
2021-08-20	39.00	39.00	39.00	39.00	0
2021-08-19	39.00	39.00	39.00	39.00	0
2021-08-18	39.00	39.00	39.00	39.00	0
2021-08-17	39.00	39.00	39.00	39.00	5,000
2021-08-16	39.00	39.00	39.00	39.00	1,200
2021-08-13	39.00	39.00	39.00	39.00	0
2021-08-12	39.00	39.00	39.00	39.00	0
2021-08-11	38.50	39.00	38.50	39.00	17,721
2021-08-10	38.50	38.50	38.50	38.50	0
2021-08-09	38.50	38.50	36.00	38.50	0
2021-08-06	38.50	38.50	38.50	38.50	0
2021-08-05	38.50	38.50	38.50	38.50	0
2021-08-04	38.50	38.50	38.50	38.50	3,500
2021-08-03	38.50	38.50	38.50	38.50	4,109
2021-08-02	38.50	38.50	38.50	38.50	0
2021-07-30	38.50	38.50	38.50	38.50	0
2021-07-29	38.50	38.50	38.50	38.50	0
2021-07-28	38.50	38.50	38.50	38.50	0
2021-07-27	38.50	38.50	38.50	38.50	0
2021-07-26	38.50	38.50	38.50	38.50	0
2021-07-23	38.50	38.50	38.50	38.50	0
2021-07-22	38.50	38.50	38.50	38.50	0
2021-07-21	38.50	38.50	38.50	38.50	0
2021-07-20	38.50	38.50	38.50	38.50	0
2021-07-19	38.50	38.50	38.50	38.50	0
2021-07-16	39.00	39.00	38.50	38.50	600
2021-07-15	39.50	39.50	39.00	39.00	1,300
2021-07-14	40.50	40.50	39.50	39.50	8,589
2021-07-13	40.50	40.50	40.50	40.50	0
2021-07-12	40.50	40.50	40.50	40.50	0
2021-07-09	40.50	40.50	40.50	40.50	0
2021-07-08	40.50	40.50	40.50	40.50	0
2021-07-07	40.50	40.50	40.50	40.50	0
2021-07-06	40.50	40.50	40.50	40.50	0
2021-07-05	40.50	40.50	40.50	40.50	0
2021-07-02	40.50	40.50	40.50	40.50	0
2021-07-01	40.50	40.50	40.50	40.50	0
2021-06-30	40.50	40.50	40.50	40.50	13,000
2021-06-29	40.50	40.50	40.50	40.50	0
2021-06-28	40.50	40.50	40.50	40.50	0
2021-06-25	40.50	40.50	40.50	40.50	0
2021-06-24	40.50	40.50	40.50	40.50	0
2021-06-23	40.50	40.50	40.50	40.50	0
2021-06-22	40.50	40.50	40.50	40.50	10,000
2021-06-21	39.00	40.50	39.00	40.50	0
2021-06-18	39.00	39.00	39.00	39.00	0
2021-06-17	39.00	39.00	39.00	39.00	0
2021-06-16	39.00	39.00	39.00	39.00	800
2021-06-15	39.00	39.00	39.00	39.00	0
2021-06-14	39.00	39.00	39.00	39.00	0
2021-06-11	39.00	39.00	39.00	39.00	0
2021-06-10	39.00	39.00	39.00	39.00	0
2021-06-09	39.00	39.00	39.00	39.00	0
2021-06-08	39.00	39.00	39.00	39.00	0
2021-06-07	38.50	39.00	38.50	39.00	6,709
2021-06-04	38.50	38.50	38.50	38.50	0
2021-06-03	38.50	38.50	38.50	38.50	0
2021-06-02	38.50	38.50	38.50	38.50	0
2021-06-01	38.50	38.50	38.50	38.50	4,058
2021-05-28	36.00	38.50	36.00	38.50	0
2021-05-27	36.00	36.00	36.00	36.00	250
2021-05-26	36.00	36.00	36.00	36.00	0
2021-05-25	36.00	36.00	36.00	36.00	0
2021-05-24	36.00	36.00	36.00	36.00	0
2021-05-21	36.00	36.00	36.00	36.00	0
2021-05-20	36.00	36.00	36.00	36.00	0
2021-05-19	36.00	36.00	36.00	36.00	0
2021-05-18	36.00	36.00	36.00	36.00	0
2021-05-17	36.00	36.00	36.00	36.00	0
2021-05-14	35.50	36.00	35.50	36.00	0
2021-05-13	35.50	35.50	35.50	35.50	0
2021-05-12	35.50	35.50	35.50	35.50	242
2021-05-11	35.50	35.50	35.50	35.50	1,472
2021-05-10	35.50	35.50	35.50	35.50	0
2021-05-07	35.50	35.50	35.50	35.50	0
2021-05-06	35.50	35.50	35.50	35.50	0
2021-05-05	35.50	35.50	35.50	35.50	0
2021-05-04	35.50	35.50	35.50	35.50	104
2021-04-30	35.00	35.50	35.00	35.50	26,000
2021-04-29	35.00	35.00	35.00	35.00	0
2021-04-28	35.00	35.00	35.00	35.00	1,339
2021-04-27	35.00	35.00	35.00	35.00	0
2021-04-26	35.00	35.00	35.00	35.00	23,870
2021-04-23	35.00	35.00	35.00	35.00	509
2021-04-22	35.00	35.00	35.00	35.00	3,881
2021-04-21	35.00	35.00	35.00	35.00	0
2021-04-20	35.00	35.00	35.00	35.00	4,250
2021-04-19	35.00	35.00	35.00	35.00	4,610
2021-04-16	35.00	35.00	35.00	35.00	0
2021-04-15	35.00	35.00	35.00	35.00	24,741
2021-04-14	35.00	35.00	35.00	35.00	0
2021-04-13	35.00	35.00	35.00	35.00	943
2021-04-12	35.00	35.00	35.00	35.00	0
2021-04-09	35.00	35.00	35.00	35.00	20,985
2021-04-08	35.00	35.00	35.00	35.00	0
2021-04-07	35.00	35.00	35.00	35.00	0
2021-04-06	35.00	35.00	35.00	35.00	0
2021-04-01	35.00	35.00	35.00	35.00	0
2021-03-31	35.00	35.00	35.00	35.00	0
2021-03-30	35.00	35.00	35.00	35.00	0
2021-03-29	35.00	35.00	35.00	35.00	5,100
2021-03-26	35.00	35.00	35.00	35.00	455
2021-03-25	35.00	35.00	35.00	35.00	24
2021-03-24	35.00	35.00	35.00	35.00	0
2021-03-23	34.50	35.00	34.50	35.00	27,322
2021-03-22	34.50	34.50	34.50	34.50	0
2021-03-19	34.50	34.50	34.50	34.50	0
2021-03-18	34.50	34.50	34.50	34.50	0
2021-03-17	34.50	34.50	34.50	34.50	28,594
2021-03-16	34.50	34.50	34.50	34.50	54
2021-03-15	34.50	34.50	34.50	34.50	0
2021-03-12	34.50	34.50	34.50	34.50	0
2021-03-11	34.50	34.50	34.50	34.50	19,189
2021-03-10	34.50	34.50	34.50	34.50	19,189
2021-03-09	34.50	34.50	34.50	34.50	0
2021-03-08	34.50	34.50	34.50	34.50	0
2021-03-05	34.50	34.50	34.50	34.50	21,741
2021-03-04	34.50	34.50	34.50	34.50	0
2021-03-03	34.50	34.50	34.50	34.50	0
2021-03-02	34.50	34.50	34.50	34.50	57,500
2021-03-01	34.50	34.50	34.50	34.50	30,080
2021-02-26	34.50	34.50	34.50	34.50	0
2021-02-25	34.50	34.50	34.50	34.50	0
2021-02-24	34.50	34.50	34.50	34.50	27,027
2021-02-23	34.50	34.50	34.50	34.50	0
2021-02-22	34.50	34.50	34.50	34.50	90,740
2021-02-19	34.50	34.50	34.50	34.50	15,000
2021-02-18	34.50	34.50	34.50	34.50	0
2021-02-17	34.50	34.50	34.50	34.50	0
2021-02-16	34.50	34.50	34.50	34.50	0
2021-02-15	34.50	34.50	34.50	34.50	7,803
2021-02-12	34.50	34.50	34.50	34.50	2,250
2021-02-11	34.50	34.50	34.50	34.50	0
2021-02-10	34.50	34.50	34.50	34.50	4,250
2021-02-09	34.50	34.50	34.50	34.50	3,000
2021-02-08	34.50	34.50	34.50	34.50	0
2021-02-05	34.50	34.50	34.50	34.50	240
2021-02-04	34.50	34.50	34.50	34.50	0
2021-02-03	34.50	34.50	34.50	34.50	0
2021-02-02	34.50	35.00	34.50	34.50	37,510
2021-02-01	34.50	34.50	34.50	34.50	30,223
2021-01-29	34.50	34.50	34.50	34.50	0
2021-01-28	34.50	34.50	34.50	34.50	0
2021-01-27	34.50	34.50	34.50	34.50	0
2021-01-26	34.50	34.50	34.50	34.50	5,000
2021-01-25	34.50	34.50	34.50	34.50	340
2021-01-22	34.50	34.50	34.50	34.50	0
2021-01-21	34.50	34.50	34.50	34.50	22
2021-01-20	34.50	34.50	34.50	34.50	0
2021-01-19	34.50	34.50	34.50	34.50	0
2021-01-18	34.00	34.50	34.00	34.50	2,150
2021-01-15	33.00	34.00	33.00	34.00	17,500
2021-01-14	33.00	33.00	33.00	33.00	5,853
2021-01-13	33.00	33.00	33.00	33.00	0
2021-01-12	33.00	33.00	33.00	33.00	525
2021-01-11	33.00	33.00	33.00	33.00	3,942
2021-01-08	33.00	33.00	33.00	33.00	0
2021-01-07	32.00	33.50	32.00	33.00	22,500
2021-01-06	32.00	32.00	32.00	32.00	0
2021-01-05	34.50	34.50	29.50	32.00	62,051
2021-01-04	35.00	35.00	35.00	35.00	0
2020-12-31	35.00	35.00	35.00	35.00	0
2020-12-30	35.00	35.00	35.00	35.00	3,000
2020-12-29	35.00	35.00	35.00	35.00	2,400
2020-12-24	35.00	35.00	35.00	35.00	0
2020-12-23	35.00	35.00	35.00	35.00	0
2020-12-22	35.00	35.00	35.00	35.00	0
2020-12-21	35.00	35.00	35.00	35.00	525
2020-12-18	35.00	35.00	35.00	35.00	0
2020-12-17	35.00	35.00	35.00	35.00	2,500
2020-12-16	35.00	35.00	35.00	35.00	0
2020-12-15	35.00	35.00	35.00	35.00	0
2020-12-14	35.00	35.00	35.00	35.00	0
2020-12-11	35.00	35.00	35.00	35.00	6,372
2020-12-10	35.00	35.00	35.00	35.00	0
2020-12-09	35.00	35.00	35.00	35.00	0
2020-12-08	35.00	35.00	35.00	35.00	0
2020-12-07	35.00	35.00	35.00	35.00	0
2020-12-04	35.00	35.00	35.00	35.00	0
2020-12-03	35.00	35.00	35.00	35.00	496
2020-12-02	35.00	35.00	35.00	35.00	26
2020-12-01	35.00	35.00	35.00	35.00	2
2020-11-30	35.00	35.00	35.00	35.00	0
2020-11-27	35.00	35.00	35.00	35.00	0
2020-11-26	35.00	35.00	35.00	35.00	35,000
2020-11-25	34.00	34.00	34.00	34.00	0
2020-11-24	34.00	34.00	34.00	34.00	0
2020-11-23	34.00	34.00	34.00	34.00	0
2020-11-20	34.00	34.00	34.00	34.00	0
2020-11-19	34.00	34.00	34.00	34.00	0
2020-11-18	34.00	34.00	34.00	34.00	0
2020-11-17	34.00	34.00	34.00	34.00	0
2020-11-16	34.00	34.00	34.00	34.00	10,000
2020-11-13	33.50	34.00	32.00	34.00	3,000
2020-11-12	33.50	33.50	33.50	33.50	2,630
2020-11-11	33.50	33.50	33.50	33.50	3,000
2020-11-10	33.50	33.50	33.50	33.50	17,679
2020-11-09	33.50	33.50	33.50	33.50	0
2020-11-06	33.50	33.50	33.50	33.50	186
2020-11-05	33.50	33.50	33.50	33.50	1,402
2020-11-04	33.50	33.50	33.50	33.50	0
2020-11-03	33.50	33.50	33.50	33.50	0
2020-11-02	34.50	34.50	33.50	33.50	4,008
2020-10-30	34.50	34.50	34.50	34.50	0
2020-10-29	34.50	34.50	34.50	34.50	4,305
2020-10-28	34.50	34.50	34.50	34.50	0
2020-10-27	34.50	34.50	34.50	34.50	2,000
2020-10-26	34.50	34.50	34.50	34.50	0
2020-10-23	34.50	34.50	34.50	34.50	0
2020-10-22	34.50	34.50	34.50	34.50	5,000
2020-10-21	34.50	34.50	34.50	34.50	0
2020-10-20	34.50	34.50	34.50	34.50	0
2020-10-16	34.50	34.50	34.50	34.50	0
2020-10-15	34.50	34.50	34.50	34.50	0
2020-10-14	34.50	34.50	34.50	34.50	0
2020-10-13	34.50	34.50	34.50	34.50	0
2020-10-12	34.50	34.50	34.50	34.50	2,966
2020-10-09	34.50	34.50	34.50	34.50	0
2020-10-08	34.50	34.50	34.50	34.50	1,371
2020-10-07	34.50	34.50	34.50	34.50	5,000
2020-10-06	34.50	34.50	34.50	34.50	66,113
2020-10-05	34.50	34.50	34.50	34.50	0
2020-10-02	34.50	34.50	34.50	34.50	0
2020-10-01	34.50	34.50	34.50	34.50	0
2020-09-30	34.50	34.50	34.50	34.50	0
2020-09-29	34.50	34.50	34.50	34.50	628
2020-09-28	34.50	34.50	34.50	34.50	0
2020-09-25	34.50	34.50	34.50	34.50	877
2020-09-24	34.50	34.50	34.50	34.50	0
2020-09-23	34.50	34.50	34.50	34.50	0
2020-09-22	35.50	35.50	34.50	34.50	2,000
2020-09-21	35.50	35.50	35.50	35.50	28,628
2020-09-18	35.50	35.50	35.50	35.50	0
2020-09-17	35.50	35.50	35.50	35.50	0
2020-09-16	35.50	35.50	35.50	35.50	0
2020-09-15	35.50	35.50	35.50	35.50	0
2020-09-14	35.50	35.50	35.50	35.50	0
2020-09-11	35.50	35.50	35.50	35.50	0
2020-09-10	35.50	35.50	35.50	35.50	0
2020-09-09	35.50	35.50	35.50	35.50	0
2020-09-08	35.50	35.50	35.50	35.50	0
2020-09-07	35.50	35.50	35.50	35.50	0
2020-09-04	35.50	35.50	35.50	35.50	0
2020-09-03	35.50	35.50	35.50	35.50	0
2020-09-02	35.00	35.50	35.00	35.50	0
2020-09-01	35.00	35.00	35.00	35.00	0
2020-08-28	34.50	35.00	34.50	35.00	186
2020-08-27	34.50	34.50	34.50	34.50	0
2020-08-26	33.50	34.50	33.50	34.50	3,175
2020-08-25	33.50	33.50	33.50	33.50	7,500
2020-08-24	33.50	33.50	33.50	33.50	0
2020-08-21	33.50	33.50	33.50	33.50	0
2020-08-20	33.50	33.50	33.50	33.50	0
2020-08-19	33.50	33.50	33.50	33.50	0
2020-08-18	33.50	33.50	33.50	33.50	0
2020-08-17	33.50	33.50	33.50	33.50	0
2020-08-14	33.50	33.50	33.50	33.50	0
2020-08-13	33.00	33.50	33.00	33.50	0
2020-08-12	33.00	33.00	33.00	33.00	0
2020-08-11	33.00	33.00	33.00	33.00	0
2020-08-10	33.00	33.00	33.00	33.00	0
2020-08-07	33.00	33.00	33.00	33.00	0
2020-08-06	33.00	33.00	33.00	33.00	0
2020-08-05	33.00	33.00	33.00	33.00	3,500
2020-08-04	33.00	33.00	33.00	33.00	2,500
2020-08-03	33.00	33.00	33.00	33.00	0
2020-07-31	33.00	33.00	33.00	33.00	0
2020-07-30	33.00	33.00	33.00	33.00	0
2020-07-29	33.00	33.00	33.00	33.00	0
2020-07-28	33.00	33.00	33.00	33.00	0
2020-07-27	33.00	33.00	33.00	33.00	0
2020-07-24	33.00	33.00	33.00	33.00	0
2020-07-23	33.00	33.00	33.00	33.00	0
2020-07-22	33.00	33.00	33.00	33.00	0
2020-07-21	33.00	33.00	33.00	33.00	0
2020-07-20	33.00	33.00	33.00	33.00	0
2020-07-17	33.00	33.00	33.00	33.00	18,750
2020-07-16	33.00	33.00	33.00	33.00	0
2020-07-15	33.00	33.00	33.00	33.00	0
2020-07-14	33.00	33.00	33.00	33.00	0
2020-07-13	33.00	33.00	33.00	33.00	0
2020-07-10	33.00	33.00	33.00	33.00	0
2020-07-09	33.00	33.00	33.00	33.00	0
2020-07-08	33.00	33.00	33.00	33.00	0
2020-07-07	33.00	33.00	33.00	33.00	0
2020-07-06	33.00	33.00	33.00	33.00	0
2020-07-03	33.00	33.00	33.00	33.00	0
2020-07-02	32.50	33.00	32.50	33.00	0
2020-07-01	32.50	32.50	32.50	32.50	0
2020-06-30	32.50	32.50	32.50	32.50	0
2020-06-29	32.50	32.50	32.50	32.50	0
2020-06-26	32.50	32.50	32.50	32.50	0
2020-06-25	32.50	32.50	32.50	32.50	4,000
2020-06-24	32.50	32.50	32.50	32.50	5,000
2020-06-23	32.50	32.50	32.50	32.50	0
2020-06-22	32.50	32.50	32.50	32.50	0
2020-06-19	32.50	32.50	32.50	32.50	0
2020-06-18	32.50	32.50	32.50	32.50	0
2020-06-17	32.50	32.50	32.50	32.50	0
2020-06-16	31.00	32.50	31.00	32.50	0
2020-06-15	33.50	33.50	31.00	31.00	16,496
2020-06-12	33.50	33.50	33.50	33.50	2,477
2020-06-11	33.50	33.50	33.50	33.50	0
2020-06-10	33.50	33.50	33.50	33.50	0
2020-06-09	33.50	33.50	33.50	33.50	0
2020-06-08	33.50	33.50	33.50	33.50	0
2020-06-05	33.50	33.50	33.50	33.50	8,557
2020-06-04	33.50	33.50	33.50	33.50	0
2020-06-03	33.50	33.50	33.50	33.50	717
2020-06-02	33.50	33.50	33.50	33.50	0
2020-06-01	33.50	33.50	33.50	33.50	4,000
2020-05-29	33.50	33.50	33.50	33.50	0
2020-05-28	33.50	33.50	33.50	33.50	0
2020-05-27	33.50	33.50	33.50	33.50	0
2020-05-26	33.50	33.50	33.50	33.50	0
2020-05-22	34.00	34.00	33.50	34.00	3,386
2020-05-21	34.00	34.00	34.00	34.00	0
2020-05-20	34.00	34.00	34.00	34.00	0
2020-05-19	34.00	34.00	34.00	34.00	0
2020-05-18	34.00	34.00	34.00	34.00	0
2020-05-15	34.00	34.00	34.00	34.00	4,885
2020-05-14	34.00	34.00	34.00	34.00	0
2020-05-13	34.00	34.00	34.00	34.00	0
2020-05-12	34.00	34.00	34.00	34.00	0
2020-05-11	34.00	34.00	34.00	34.00	0
2020-05-07	34.00	34.00	34.00	34.00	0
2020-05-06	35.50	35.50	34.00	34.00	4,000
2020-05-05	36.00	36.00	36.00	36.00	4,419
2020-05-04	36.00	36.00	36.00	36.00	1,319
2020-05-01	36.00	36.00	36.00	36.00	0
2020-04-30	36.00	36.00	36.00	36.00	4
2020-04-29	36.00	36.00	36.00	36.00	0
2020-04-28	36.00	36.00	36.00	36.00	0
2020-04-27	36.00	36.00	36.00	36.00	0
2020-04-24	35.00	36.00	35.00	36.00	2,861
2020-04-23	35.00	35.00	35.00	35.00	0
2020-04-22	35.00	35.00	35.00	35.00	0
2020-04-21	35.00	35.00	35.00	35.00	0
2020-04-20	35.00	35.00	35.00	35.00	0
2020-04-17	35.00	35.00	35.00	35.00	0
2020-04-16	35.00	35.00	35.00	35.00	0
2020-04-15	34.50	35.00	34.50	35.00	1,483
2020-04-14	34.50	34.50	34.50	34.50	0
2020-04-09	34.50	34.50	34.50	34.50	0
2020-04-08	34.50	34.50	34.50	34.50	8
2020-04-07	34.50	34.50	34.50	34.50	0
2020-04-06	34.50	34.50	34.50	34.50	1,177
2020-04-03	34.50	34.50	34.50	34.50	0
2020-04-03	34.50	34.50	34.50	34.50	23
2020-04-02	34.50	34.50	34.50	34.50	0
2020-04-02	34.50	34.50	34.50	34.50	0
2020-04-01	34.50	34.50	34.50	34.50	0
2020-04-01	34.50	34.50	34.50	34.50	0
2020-03-31	34.50	34.50	34.50	34.50	0
2020-03-30	34.50	34.50	34.50	34.50	0
2020-03-27	34.50	34.50	34.50	34.50	0
2020-03-26	34.50	34.50	34.50	34.50	0
2020-03-25	34.50	34.50	34.50	34.50	0
2020-03-24	34.50	34.50	34.50	34.50	0
2020-03-23	34.50	34.50	34.50	34.50	0
2020-03-20	34.50	34.50	34.50	34.50	0
2020-03-19	34.50	34.50	34.50	34.50	118
2020-03-18	34.50	34.50	34.50	34.50	0
2020-03-17	34.50	34.50	34.50	35.00	0
2020-03-16	35.50	35.50	35.00	35.50	7,621
2020-03-13	35.50	35.50	35.50	35.50	0
2020-03-12	38.00	38.00	35.50	38.50	25,000
2020-03-11	40.60	40.60	38.50	40.60	7,710
2020-03-10	40.60	40.60	40.60	40.60	1,600
2020-03-09	40.10	40.10	40.10	40.10	0
2020-03-06	40.10	40.10	40.10	40.10	0
2020-03-05	40.10	40.10	40.10	40.10	0
2020-03-04	40.10	40.10	40.10	40.10	0
2020-03-03	40.10	40.10	40.10	40.10	0
2020-03-02	41.10	41.10	40.10	41.10	1,851
2020-02-28	41.50	41.50	41.50	41.50	0
2020-02-27	41.50	41.50	41.50	41.50	0
2020-02-26	41.50	41.50	41.50	41.50	0
2020-02-25	41.50	41.50	41.50	41.50	0
2020-02-24	41.50	41.50	41.50	41.50	2,611
2020-02-21	41.50	41.50	41.50	41.50	1,800
2020-02-20	41.50	41.50	41.50	41.50	0
2020-02-19	41.50	41.50	41.50	41.50	0
2020-02-18	41.50	41.50	41.50	41.50	0
2020-02-17	41.50	41.50	41.50	41.50	0
2020-02-14	41.50	41.50	41.50	41.50	0
2020-02-13	41.50	41.50	41.50	41.50	0
2020-02-12	41.50	41.50	41.50	41.50	10,000
2020-02-11	41.50	41.50	41.50	41.50	0
2020-02-10	41.50	41.50	41.50	41.50	0
2020-02-07	41.50	41.50	41.50	41.50	136
2020-02-06	41.50	41.50	41.50	41.50	0
2020-02-05	41.50	41.50	41.50	41.50	0
2020-02-04	41.50	41.50	41.50	41.50	0
2020-02-03	41.50	41.50	41.50	41.50	0
2020-01-31	41.50	41.50	41.50	41.50	0
2020-01-30	41.50	41.50	41.50	41.50	0
2020-01-29	41.50	41.50	41.50	41.50	0
2020-01-28	41.50	41.50	41.50	41.50	0
2020-01-27	41.50	41.50	41.50	41.50	500
2020-01-24	41.50	41.50	41.50	41.50	0
2020-01-23	41.50	41.50	41.50	41.50	0
2020-01-22	41.50	41.50	41.50	41.50	0
2020-01-21	41.50	41.50	41.50	41.50	0
2020-01-20	41.50	41.50	41.50	41.50	0
2020-01-17	41.50	41.50	41.50	41.50	0
2020-01-16	41.50	41.50	41.50	41.50	0
2020-01-15	41.50	41.50	41.50	41.50	0
2020-01-14	41.50	41.50	41.50	41.50	0
2020-01-13	41.50	41.50	41.50	41.50	0
2020-01-10	39.50	41.50	39.50	41.50	18,628
2020-01-09	39.50	39.50	39.50	39.50	0
2020-01-08	39.50	39.50	39.50	39.50	0
2020-01-07	39.50	39.50	39.50	39.50	16,640
2020-01-06	39.50	39.50	39.50	39.50	0
2020-01-03	39.50	39.50	39.50	39.50	0
2020-01-02	39.50	39.50	39.50	39.50	0
2019-12-31	39.50	39.50	39.50	39.50	0
2019-12-30	39.50	39.50	39.50	39.50	0
2019-12-27	39.50	39.50	39.50	39.50	0
2019-12-24	39.50	39.50	39.50	39.50	0
2019-12-23	38.50	39.50	38.50	39.50	4,965
2019-12-20	38.50	38.50	38.50	38.50	0
2019-12-19	38.50	38.50	38.50	38.50	0
2019-12-18	38.50	38.50	38.50	38.50	900
2019-12-17	38.50	38.50	38.50	38.50	0
2019-12-16	38.50	38.50	38.50	38.50	0
2019-12-13	38.50	38.50	38.50	38.50	0
2019-12-12	37.50	38.50	37.50	38.50	7,778
2019-12-11	37.50	37.50	37.50	37.50	600
2019-12-10	37.50	37.50	37.50	37.50	0
2019-12-09	37.50	37.50	37.50	37.50	0
2019-12-06	37.50	37.50	37.50	37.50	0
2019-12-05	37.50	37.50	37.50	37.50	2,018
2019-12-04	37.50	37.50	37.50	37.50	1,772
2019-12-03	37.50	37.50	37.50	37.50	0
2019-12-02	37.50	37.50	37.50	37.50	0
2019-11-29	37.50	37.50	37.50	37.50	0
2019-11-28	37.50	37.50	37.50	37.50	0
2019-11-27	37.50	37.50	37.50	37.50	0
2019-11-26	37.50	37.50	37.50	37.50	0
2019-11-25	37.50	37.50	37.50	37.50	0
2019-11-22	37.50	37.50	37.50	37.50	0
2019-11-21	37.50	37.50	37.50	37.50	0
2019-11-20	37.50	37.50	37.50	37.50	0
2019-11-19	37.50	37.50	37.50	37.50	0
2019-11-18	37.50	37.50	37.50	37.50	0
2019-11-15	37.50	37.50	37.50	37.50	0
2019-11-14	37.50	37.50	37.50	37.50	0
2019-11-13	37.50	37.50	37.50	37.50	0
2019-11-12	37.50	37.50	37.50	37.50	70
2019-11-11	37.50	37.50	37.50	37.50	0
2019-11-08	37.50	37.50	37.50	37.50	0
2019-11-07	37.50	37.50	37.50	37.50	0
2019-11-06	37.50	37.50	37.50	37.50	0
2019-11-05	37.50	37.50	36.00	37.50	0
2019-11-04	36.50	37.50	36.50	37.50	6,198
2019-11-01	36.50	36.50	36.50	36.50	0
2019-10-31	36.50	36.50	36.50	36.50	0
2019-10-30	36.50	36.50	36.50	36.50	20,308
2019-10-29	36.50	36.50	36.50	36.50	0
2019-10-28	36.50	36.50	36.50	36.50	2,677
2019-10-25	36.50	36.50	36.50	36.50	0
2019-10-24	37.50	37.50	36.50	36.50	1,071
2019-10-23	37.50	37.50	37.50	37.50	39
2019-10-22	37.50	37.50	37.50	37.50	13,000
2019-10-21	37.50	37.50	37.50	37.50	0
2019-10-18	37.50	37.50	37.50	37.50	0
2019-10-17	37.50	37.50	37.50	37.50	0
2019-10-16	37.50	37.50	37.50	37.50	0
2019-10-15	38.50	38.50	37.50	37.50	10,000
2019-10-14	38.50	38.50	38.50	38.50	28,286
2019-10-11	38.50	38.50	38.50	38.50	0
2019-10-10	38.50	38.50	38.50	38.50	0
2019-10-09	38.50	38.50	38.50	38.50	100
2019-10-08	38.50	38.50	38.50	38.50	0
2019-10-07	38.50	38.50	38.50	38.50	0
2019-10-04	38.50	38.50	38.50	38.50	0
2019-10-03	38.50	38.50	38.50	38.50	0
2019-10-02	38.50	38.50	38.50	38.50	0
2019-10-01	38.50	38.50	38.50	38.50	0
2019-09-30	38.50	38.50	38.50	38.50	0
2019-09-27	38.50	38.50	38.50	38.50	0
2019-09-26	38.50	38.50	38.50	38.50	0
2019-09-25	38.50	38.50	38.50	38.50	0
2019-09-24	38.50	38.50	38.50	38.50	0
2019-09-23	38.50	38.50	38.50	38.50	0
2019-09-20	38.50	38.50	38.50	38.50	0
2019-09-19	38.50	38.50	38.50	38.50	0
2019-09-18	38.50	38.50	38.50	38.50	0
2019-09-17	38.50	38.50	38.50	38.50	500
2019-09-16	38.50	38.50	38.50	38.50	0
2019-09-13	38.50	38.50	38.50	38.50	14,802
2019-09-12	38.50	38.50	38.50	38.50	0
2019-09-11	38.50	38.50	38.50	38.50	0
2019-09-10	38.50	38.50	38.50	38.50	0
2019-09-09	38.50	38.50	38.50	38.50	0
2019-09-06	38.50	38.50	38.50	38.50	0
2019-09-05	38.50	38.50	38.50	38.50	0
2019-09-04	38.50	38.50	38.50	38.50	0
2019-09-03	38.50	38.50	38.50	38.50	0
2019-09-02	38.50	38.50	38.50	38.50	0
2019-08-30	38.50	38.50	38.50	38.50	0
2019-08-29	38.50	38.50	38.50	38.50	0
2019-08-28	38.50	38.50	38.50	38.50	0
2019-08-27	38.50	38.50	38.50	38.50	0
2019-08-23	38.50	38.50	38.50	38.50	0
2019-08-22	38.50	38.50	38.50	38.50	0
2019-08-21	38.50	38.50	38.50	38.50	0
2019-08-20	38.50	38.50	38.50	38.50	0
2019-08-19	38.50	38.50	38.50	38.50	0
2019-08-16	38.50	38.50	38.50	38.50	458
2019-08-15	38.50	38.50	38.50	38.50	3,000
2019-08-14	38.50	38.50	38.50	38.50	221
2019-08-13	38.50	38.50	38.50	38.50	1,500
2019-08-12	38.50	38.50	38.50	38.50	0
2019-08-09	38.50	38.50	38.50	38.50	0
2019-08-08	38.50	38.50	38.50	38.50	0
2019-08-07	38.50	38.50	38.50	38.50	0
2019-08-06	38.50	38.50	38.50	38.50	681
2019-08-05	38.50	38.50	38.50	38.50	0
2019-08-02	38.50	38.50	38.50	38.50	0
2019-08-01	38.50	38.50	38.50	38.50	0
2019-07-31	38.50	38.50	38.50	38.50	0
2019-07-30	38.50	38.50	38.50	38.50	0
2019-07-29	38.50	38.50	38.50	38.50	0
2019-07-26	38.50	38.50	38.50	38.50	0
2019-07-25	38.50	38.50	38.50	38.50	0
2019-07-24	38.50	38.50	38.50	38.50	0
2019-07-23	38.50	38.50	38.50	38.50	0
2019-07-22	38.50	38.50	38.50	38.50	19,228
2019-07-19	38.50	38.50	38.50	38.50	2,500
2019-07-18	38.50	38.50	38.50	38.50	0
2019-07-17	38.50	38.50	38.50	38.50	2,500
2019-07-16	38.50	38.50	38.50	38.50	350
2019-07-15	37.50	38.50	37.50	38.50	10,000
2019-07-12	37.50	37.50	37.50	37.50	0
2019-07-11	37.50	37.50	37.50	37.50	0
2019-07-10	37.50	37.50	37.50	37.50	0
2019-07-09	37.50	37.50	37.50	37.50	0
2019-07-08	37.50	37.50	37.50	37.50	0
2019-07-05	37.50	37.50	37.50	37.50	0
2019-07-04	37.50	37.50	37.50	37.50	0
2019-07-03	37.50	37.50	37.50	37.50	0
2019-07-02	37.50	37.50	37.50	37.50	0
2019-07-01	37.50	37.50	37.50	37.50	0
2019-06-28	37.50	37.50	37.50	37.50	33
2019-06-27	37.50	37.50	37.50	37.50	0
2019-06-26	37.50	37.50	37.50	37.50	0
2019-06-25	38.50	38.50	37.50	37.50	2,426
2019-06-24	38.50	38.50	38.50	38.50	0
2019-06-21	38.50	38.50	38.50	38.50	0
2019-06-20	39.50	39.50	38.50	38.50	2,000
2019-06-19	39.50	39.50	39.50	39.50	0
2019-06-18	39.50	39.50	39.50	39.50	0
2019-06-17	39.50	39.50	39.50	39.50	2,000
2019-06-14	39.50	39.50	39.50	39.50	0
2019-06-13	39.50	39.50	39.50	39.50	0
2019-06-12	39.50	39.50	39.50	39.50	250
2019-06-11	39.50	39.50	39.50	39.50	0
2019-06-10	39.50	39.50	39.50	39.50	3,500
2019-06-07	39.50	39.50	39.50	39.50	0
2019-06-06	39.50	39.50	39.50	39.50	0
2019-06-05	39.50	39.50	39.50	39.50	0
2019-06-04	39.50	39.50	39.50	39.50	2,000
2019-06-03	39.50	39.50	39.50	39.50	3,000
2019-05-31	39.50	39.50	39.50	39.50	0
2019-05-30	39.50	39.50	39.50	39.50	0
2019-05-29	39.50	39.50	39.50	39.50	0
2019-05-28	39.50	39.50	39.50	39.50	0
2019-05-24	39.50	39.50	39.50	39.50	3,970
2019-05-23	39.50	39.50	39.50	39.50	0
2019-05-22	39.50	39.50	39.50	39.50	0
2019-05-21	39.50	39.50	39.50	39.50	0
2019-05-20	40.50	40.50	39.50	39.50	25,000
2019-05-17	40.50	40.50	40.50	40.50	0
2019-05-16	40.50	40.50	40.50	40.50	0
2019-05-15	40.50	40.50	40.50	40.50	2,000
2019-05-14	40.50	40.50	40.50	40.50	0
2019-05-13	40.50	40.50	40.50	40.50	0
2019-05-10	40.50	40.50	40.50	40.50	0
2019-05-09	40.50	40.50	40.50	40.50	0
2019-05-08	40.50	40.50	40.50	40.50	0
2019-05-07	40.50	40.50	40.50	40.50	0
2019-05-03	40.50	40.50	40.50	40.50	0
2019-05-02	40.50	40.50	40.50	40.50	3,500
2019-05-01	40.50	40.50	40.50	40.50	0
2019-04-30	40.50	40.50	40.50	40.50	0
2019-04-29	40.00	40.50	40.00	40.50	10,332

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