Octopus Ap Share History

Octopus Ap Share Price history. The following table shows end-of-day data OAP3 historical share prices for Octopus Ap, 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.

OAP3.L
Share Price OAP3.L
Charts OAP3.L
Trades OAP3.L
History Compare
OAP3.L OAP3.L
Share News OAP3.L
RNS OAP3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	47.10	47.10	47.10	47.10	0
2024-04-25	47.10	47.10	47.10	47.10	0
2024-04-24	47.10	47.10	47.10	47.10	1,825
2024-04-23	47.10	47.10	47.10	47.10	0
2024-04-22	47.10	47.10	47.10	47.10	0
2024-04-19	47.10	47.10	47.10	47.10	0
2024-04-18	47.10	47.10	47.10	47.10	0
2024-04-17	47.10	47.10	47.10	47.10	0
2024-04-16	47.10	47.10	47.10	47.10	0
2024-04-15	47.10	48.60	47.10	47.10	5
2024-04-12	47.10	47.10	47.10	47.10	9,155
2024-04-11	47.10	47.10	47.10	47.10	0
2024-04-10	48.50	48.50	48.50	48.50	5,044
2024-04-09	48.50	48.50	48.50	48.50	0
2024-04-08	48.50	48.50	48.50	48.50	0
2024-04-05	48.50	48.50	48.50	48.50	13,930
2024-04-04	48.50	48.50	47.00	48.50	2,199
2024-04-03	48.50	48.50	48.50	48.50	0
2024-04-02	48.50	48.50	48.50	48.50	0
2024-04-01	48.50	48.50	48.50	48.50	0
2024-03-29	48.50	48.50	48.50	48.50	0
2024-03-28	48.50	48.50	48.50	48.50	1
2024-03-27	48.50	48.50	48.50	48.50	8,461,667
2024-03-26	48.50	48.50	48.50	48.50	0
2024-03-25	48.50	47.00	47.00	47.00	2
2024-03-22	48.50	48.50	48.50	48.50	0
2024-03-21	48.50	50.00	47.00	47.00	4,917
2024-03-20	48.50	48.50	48.50	48.50	43,002
2024-03-19	49.15	48.50	47.00	48.50	8
2024-03-18	49.15	49.15	49.15	49.15	0
2024-03-15	49.15	49.15	49.15	49.15	0
2024-03-14	49.15	49.15	49.15	49.15	0
2024-03-13	49.15	49.15	49.15	49.15	4,074
2024-03-12	49.15	49.15	47.80	49.15	2
2024-03-11	49.15	49.15	49.15	49.15	0
2024-03-08	49.15	49.15	49.15	49.15	0
2024-03-07	49.15	49.15	47.80	49.15	5
2024-03-06	49.15	49.15	49.15	49.15	0
2024-03-05	49.15	49.15	49.15	49.15	4,074
2024-03-04	49.15	49.15	49.15	49.15	195
2024-03-01	49.15	49.15	49.15	49.15	0
2024-02-29	49.15	49.15	49.15	49.15	0
2024-02-28	49.15	49.15	47.80	49.15	7
2024-02-27	49.15	49.15	49.15	49.15	0
2024-02-26	50.50	50.50	49.15	49.15	5
2024-02-23	49.15	49.15	49.15	49.15	0
2024-02-22	49.15	49.15	49.15	49.15	0
2024-02-21	49.15	49.15	49.15	49.15	0
2024-02-20	49.15	49.15	49.15	49.15	0
2024-02-19	49.15	49.15	49.15	49.15	3,000
2024-02-16	49.15	49.15	49.15	49.15	0
2024-02-15	49.15	49.15	49.15	49.15	1,077
2024-02-14	49.15	49.15	49.15	49.15	325
2024-02-13	49.15	49.15	49.15	49.15	0
2024-02-12	49.15	49.15	49.15	49.15	0
2024-02-09	49.15	49.15	49.15	49.15	0
2024-02-08	49.15	49.15	49.15	49.15	0
2024-02-07	49.15	49.15	49.15	49.15	0
2024-02-06	49.15	49.15	49.15	49.15	0
2024-02-05	49.15	50.50	49.15	49.15	230
2024-02-02	49.15	50.50	49.15	49.15	32
2024-02-01	49.15	49.15	49.15	49.15	0
2024-01-31	49.15	49.15	49.15	49.15	0
2024-01-30	49.15	49.15	49.15	49.15	0
2024-01-29	49.15	49.15	49.15	49.15	0
2024-01-26	49.15	49.15	49.15	49.15	0
2024-01-25	49.15	49.15	49.15	49.15	0
2024-01-24	49.15	49.15	49.15	49.15	0
2024-01-23	49.15	49.15	49.15	49.15	294
2024-01-22	49.15	49.15	49.15	49.15	0
2024-01-19	49.15	50.00	49.15	49.15	200
2024-01-18	49.15	48.00	48.00	48.00	1,813
2024-01-17	49.15	49.15	49.15	49.15	0
2024-01-16	49.15	49.15	49.15	49.15	0
2024-01-15	49.15	49.15	49.15	49.15	0
2024-01-12	49.15	49.15	49.15	49.15	0
2024-01-11	49.15	49.15	49.15	49.15	469
2024-01-10	49.15	49.15	49.15	49.15	0
2024-01-09	49.15	49.15	49.15	49.15	0
2024-01-08	49.15	49.15	49.15	49.15	0
2024-01-05	49.15	49.15	49.15	49.15	0
2024-01-04	49.15	49.15	49.15	49.15	194
2024-01-03	49.15	49.15	49.15	49.15	0
2024-01-02	49.15	49.15	49.15	49.15	0
2024-01-01	49.15	49.15	49.15	49.15	0
2023-12-29	49.15	49.15	49.15	49.15	0
2023-12-28	49.15	49.15	49.15	49.15	0
2023-12-27	49.15	49.15	49.15	49.15	0
2023-12-26	49.15	49.15	49.15	49.15	0
2023-12-25	49.15	49.15	49.15	49.15	0
2023-12-22	49.15	49.15	49.15	49.15	3
2023-12-21	49.15	49.15	49.15	49.15	3
2023-12-20	49.15	49.15	49.15	49.15	0
2023-12-19	49.15	49.15	47.80	49.15	2,260,450
2023-12-18	49.15	49.15	49.15	49.15	184
2023-12-15	49.15	49.15	49.15	49.15	9,896
2023-12-14	49.15	49.15	46.80	49.15	193
2023-12-13	49.15	49.15	49.15	49.15	0
2023-12-12	49.15	49.15	46.80	49.15	17
2023-12-11	49.15	49.15	49.15	49.15	0
2023-12-08	49.15	49.15	49.15	49.15	0
2023-12-07	49.15	49.15	49.15	49.15	0
2023-12-06	49.15	49.15	49.15	49.15	27,199
2023-12-05	49.15	49.15	49.15	49.15	0
2023-12-04	49.15	49.15	49.15	49.15	195
2023-12-01	49.15	49.15	49.15	49.15	22
2023-11-30	49.15	49.15	49.15	49.15	0
2023-11-29	49.15	49.15	49.15	49.15	7,724
2023-11-28	49.15	49.15	49.15	49.15	0
2023-11-27	49.15	49.15	49.15	49.15	16,232
2023-11-24	49.15	49.15	49.15	49.15	0
2023-11-23	50.50	50.50	49.15	49.15	21
2023-11-22	50.50	50.50	50.50	50.50	1,256
2023-11-21	50.50	50.50	48.00	50.50	1,822
2023-11-20	50.50	52.00	50.50	50.50	3
2023-11-17	50.50	50.50	50.50	50.50	0
2023-11-16	50.50	50.50	50.50	50.50	3,651
2023-11-15	50.50	50.50	50.50	50.50	0
2023-11-14	50.50	50.50	50.50	50.50	0
2023-11-13	50.50	50.50	50.50	50.50	0
2023-11-10	50.50	50.50	50.50	50.50	0
2023-11-09	50.50	50.50	50.50	50.50	0
2023-11-08	50.50	50.50	50.50	50.50	0
2023-11-07	50.50	50.50	50.50	50.50	0
2023-11-06	50.50	50.50	50.50	50.50	0
2023-11-03	50.50	50.50	50.50	50.50	0
2023-11-02	50.50	50.50	50.50	50.50	0
2023-11-01	50.50	50.50	50.50	50.50	6,653,363
2023-10-31	50.50	50.50	50.50	50.50	0
2023-10-30	50.50	50.50	50.50	50.50	0
2023-10-27	50.50	50.50	50.50	50.50	2,000
2023-10-26	50.50	50.50	50.50	50.50	0
2023-10-25	50.50	52.00	50.50	50.50	516
2023-10-24	50.50	50.50	50.50	50.50	0
2023-10-23	50.50	51.50	51.50	51.50	192
2023-10-20	50.50	52.00	52.00	52.00	1,033
2023-10-19	50.50	50.50	50.50	50.50	0
2023-10-18	50.50	50.50	50.50	50.50	0
2023-10-17	50.50	50.50	50.50	50.50	1,843
2023-10-16	50.50	50.50	50.50	50.50	0
2023-10-13	49.15	50.50	49.15	50.50	1,791
2023-10-12	49.15	49.15	49.15	49.15	2,920
2023-10-11	49.15	49.15	49.15	49.15	1,775
2023-10-10	50.00	50.00	49.15	49.15	477
2023-10-09	49.15	49.15	49.15	49.15	178
2023-10-06	49.15	49.15	49.15	49.15	0
2023-10-05	49.15	49.15	49.15	49.15	0
2023-10-04	49.15	49.15	49.15	49.15	0
2023-10-03	49.15	49.15	49.15	49.15	0
2023-10-02	49.15	49.15	49.15	49.15	0
2023-09-29	49.15	49.15	49.15	49.15	0
2023-09-28	49.15	49.15	49.15	49.15	0
2023-09-27	49.15	50.50	49.15	49.15	240
2023-09-26	49.15	49.15	49.15	49.15	0
2023-09-25	49.15	49.15	49.15	49.15	18
2023-09-22	49.15	49.15	49.15	49.15	2
2023-09-21	49.15	49.15	49.15	49.15	0
2023-09-20	49.15	49.15	49.15	49.15	0
2023-09-19	49.15	49.15	49.15	49.15	41
2023-09-18	49.15	49.15	49.15	49.15	0
2023-09-15	49.15	49.15	49.15	49.15	0
2023-09-14	49.15	49.15	49.15	49.15	0
2023-09-13	49.15	49.15	49.15	49.15	0
2023-09-12	49.15	49.15	49.15	49.15	27
2023-09-11	49.15	49.15	49.15	49.15	0
2023-09-08	49.15	49.15	49.15	49.15	0
2023-09-07	49.15	49.15	49.15	49.15	0
2023-09-06	49.15	49.15	49.15	49.15	0
2023-09-05	49.15	49.15	49.15	49.15	0
2023-09-04	49.15	49.15	49.15	49.15	126
2023-09-01	49.15	49.15	49.15	49.15	0
2023-08-31	49.15	49.15	49.15	49.15	0
2023-08-30	49.15	49.15	49.15	49.15	0
2023-08-29	49.15	49.15	49.15	49.15	0
2023-08-28	49.15	49.15	49.15	49.15	0
2023-08-25	49.15	49.15	49.15	49.15	0
2023-08-24	49.15	49.15	49.15	49.15	2
2023-08-23	49.15	49.15	49.15	49.15	8
2023-08-22	49.15	49.15	49.15	49.15	42
2023-08-21	49.15	49.15	49.15	49.15	0
2023-08-18	49.15	49.15	49.15	49.15	0
2023-08-17	49.15	49.15	49.15	49.15	0
2023-08-16	49.15	49.15	49.15	49.15	0
2023-08-15	49.15	49.15	49.15	49.15	0
2023-08-14	49.15	49.15	49.15	49.15	0
2023-08-11	49.15	49.15	49.15	49.15	0
2023-08-10	49.15	49.15	49.15	49.15	0
2023-08-09	49.15	49.15	49.15	49.15	0
2023-08-08	49.15	50.00	50.00	50.00	106
2023-08-07	49.15	49.15	49.15	49.15	0
2023-08-04	49.15	49.15	49.15	49.15	0
2023-08-03	49.15	49.15	49.15	49.15	0
2023-08-02	49.15	49.15	49.15	49.15	1,327
2023-08-01	49.15	49.15	49.15	49.15	11,363
2023-07-31	49.15	49.15	49.15	49.15	0
2023-07-28	49.15	49.15	49.15	49.15	0
2023-07-27	49.15	49.15	49.15	49.15	0
2023-07-26	49.15	49.15	49.15	49.15	0
2023-07-25	49.15	49.15	49.15	49.15	0
2023-07-24	49.15	49.15	49.15	49.15	0
2023-07-21	49.15	49.15	49.15	49.15	0
2023-07-20	49.15	49.15	49.15	49.15	0
2023-07-19	49.15	49.15	49.15	49.15	2,444
2023-07-18	49.15	49.15	49.15	49.15	0
2023-07-17	49.15	49.15	49.15	49.15	0
2023-07-14	49.15	49.15	49.15	49.15	744
2023-07-13	49.15	49.15	49.15	49.15	0
2023-07-12	49.15	49.15	49.15	49.15	0
2023-07-11	49.15	49.15	49.15	49.15	0
2023-07-10	49.15	49.15	49.15	49.15	0
2023-07-07	49.15	49.15	49.15	49.15	0
2023-07-06	49.15	49.15	49.15	49.15	0
2023-07-05	49.15	49.15	49.15	49.15	0
2023-07-04	49.15	49.15	49.15	49.15	0
2023-07-03	49.15	49.15	49.15	49.15	988
2023-06-30	49.15	49.15	49.15	49.15	4,075,434
2023-06-29	49.15	49.15	49.15	49.15	0
2023-06-28	49.15	49.15	49.15	49.15	44,906
2023-06-27	49.15	49.15	49.15	49.15	7
2023-06-26	49.15	49.15	49.15	49.15	2,913
2023-06-23	49.15	49.15	49.15	49.15	0
2023-06-22	49.15	49.15	49.15	49.15	49
2023-06-21	49.15	49.15	49.15	49.15	0
2023-06-20	49.15	49.15	49.15	49.15	0
2023-06-19	49.15	49.15	49.15	49.15	22
2023-06-16	49.15	49.15	49.15	49.15	0
2023-06-15	49.15	49.15	49.15	49.15	1,891
2023-06-14	49.15	49.15	49.15	49.15	0
2023-06-13	49.15	49.15	49.15	49.15	0
2023-06-12	49.15	49.15	49.15	49.15	0
2023-06-09	49.15	49.15	49.15	49.15	789
2023-06-08	49.15	49.15	49.15	49.15	0
2023-06-07	49.15	49.15	49.15	49.15	0
2023-06-06	49.15	49.15	49.15	49.15	0
2023-06-05	49.15	49.15	49.15	49.15	1,961
2023-06-02	49.15	49.15	49.15	49.15	988
2023-06-01	49.15	49.15	49.15	49.15	0
2023-05-31	49.15	49.15	49.15	49.15	3
2023-05-30	49.15	49.15	49.15	49.15	0
2023-05-29	49.15	49.15	49.15	49.15	0
2023-05-26	49.15	49.15	49.15	49.15	25
2023-05-25	49.15	49.15	49.15	49.15	0
2023-05-24	49.15	49.15	49.15	49.15	0
2023-05-23	49.15	49.15	49.15	49.15	6,181
2023-05-22	49.15	49.15	49.15	49.15	0
2023-05-19	49.15	49.15	49.15	49.15	0
2023-05-18	49.15	49.15	49.15	49.15	0
2023-05-17	49.15	49.15	49.15	49.15	0
2023-05-16	49.15	49.15	49.15	49.15	0
2023-05-15	49.15	49.15	49.15	49.15	0
2023-05-12	49.15	49.15	49.15	49.15	219
2023-05-11	49.15	49.15	49.15	49.15	27
2023-05-10	49.15	49.15	49.15	49.15	0
2023-05-09	49.15	49.15	49.15	49.15	134
2023-05-08	49.15	49.15	49.15	49.15	0
2023-05-05	49.60	49.60	49.15	49.15	6,554
2023-05-04	49.60	49.60	49.60	49.60	0
2023-05-03	49.60	49.60	49.60	49.60	145
2023-05-02	49.60	49.60	49.60	49.60	0
2023-05-01	49.60	49.60	49.60	49.60	0
2023-04-28	49.60	49.60	49.60	49.60	640,093
2023-04-27	49.60	49.60	49.60	49.60	0
2023-04-26	49.60	49.60	49.60	49.60	0
2023-04-25	49.60	49.60	49.60	49.60	0
2023-04-24	49.60	49.60	49.60	49.60	0
2023-04-21	49.60	49.60	49.60	49.60	1
2023-04-20	49.60	49.60	49.60	49.60	11,829
2023-04-19	49.60	49.60	49.60	49.60	31
2023-04-18	49.60	49.60	49.60	49.60	0
2023-04-17	49.60	49.60	49.60	49.60	0
2023-04-14	49.60	49.60	49.60	49.60	3,651
2023-04-13	49.60	49.60	49.60	49.60	576
2023-04-12	49.60	49.60	49.60	49.60	1,222
2023-04-11	49.60	49.60	49.60	49.60	0
2023-04-10	49.60	49.60	49.60	49.60	0
2023-04-07	49.60	49.60	49.60	49.60	0
2023-04-06	50.50	50.50	49.15	49.60	40
2023-04-05	50.50	50.50	50.50	50.50	0
2023-04-04	50.50	50.50	50.50	50.50	12,477
2023-04-03	50.50	50.50	50.50	50.50	0
2023-03-31	50.50	50.50	50.50	50.50	9,857,179
2023-03-30	50.50	50.50	50.50	50.50	36,442
2023-03-29	50.50	49.00	49.00	49.00	3,025
2023-03-28	50.50	50.50	50.50	50.50	0
2023-03-27	50.50	50.50	50.50	50.50	0
2023-03-24	50.50	50.50	50.50	50.50	0
2023-03-23	50.50	50.50	50.50	50.50	0
2023-03-22	50.50	52.00	50.50	50.50	990
2023-03-21	50.50	50.50	50.50	50.50	0
2023-03-20	46.80	46.80	46.80	46.80	0
2023-03-17	46.80	46.80	46.80	46.80	0
2023-03-16	46.80	46.80	46.80	46.80	0
2023-03-15	46.80	46.80	46.80	46.80	84
2023-03-14	46.80	46.80	46.80	46.80	0
2023-03-13	46.80	46.80	46.80	46.80	0
2023-03-10	46.80	46.80	46.80	46.80	0
2023-03-09	46.80	47.60	47.60	47.60	5,193
2023-03-08	46.80	46.80	46.80	46.80	0
2023-03-07	46.80	46.80	46.80	46.80	0
2023-03-06	46.80	46.80	46.80	46.80	0
2023-03-03	46.80	46.80	46.80	46.80	0
2023-03-02	46.80	46.80	46.80	46.80	922
2023-03-01	46.80	46.80	46.80	46.80	0
2023-02-28	46.80	46.80	46.80	46.80	2,077
2023-02-27	46.80	46.80	46.80	46.80	0
2023-02-24	46.80	46.80	46.80	46.80	0
2023-02-23	46.80	46.80	46.80	46.80	0
2023-02-22	46.80	47.60	46.80	46.80	6
2023-02-21	46.80	46.80	46.80	46.80	0
2023-02-20	46.80	47.60	47.60	47.60	4,318
2023-02-17	46.80	46.80	46.80	46.80	4,289
2023-02-16	46.80	46.80	46.80	46.80	25,090
2023-02-15	46.80	46.80	46.80	46.80	0
2023-02-14	46.80	46.80	46.80	46.80	0
2023-02-13	46.80	46.80	46.80	46.80	6,527
2023-02-10	46.80	46.80	46.80	46.80	0
2023-02-09	46.80	46.80	46.80	46.80	0
2023-02-08	46.80	46.80	46.80	46.80	13,223
2023-02-07	46.80	46.80	46.80	46.80	0
2023-02-06	46.80	46.80	46.80	46.80	18,622
2023-02-03	46.80	46.80	45.80	46.80	17,143
2023-02-02	46.80	46.80	46.80	46.80	24,149
2023-02-01	46.80	46.80	46.80	46.80	5,505
2023-01-31	47.00	47.00	44.80	46.80	38,091
2023-01-30	47.00	47.00	47.00	47.00	7,375
2023-01-27	47.00	47.00	45.00	47.00	3,492
2023-01-26	47.00	47.00	47.00	47.00	0
2023-01-25	47.00	47.00	47.00	47.00	5,000
2023-01-24	47.00	47.00	47.00	47.00	0
2023-01-23	47.00	47.00	47.00	47.00	8
2023-01-20	47.00	47.00	47.00	47.00	803
2023-01-19	47.00	47.00	47.00	47.00	0
2023-01-18	47.00	47.00	47.00	47.00	0
2023-01-17	47.00	47.00	47.00	47.00	11,453
2023-01-16	47.00	47.00	47.00	47.00	0
2023-01-13	47.00	47.00	47.00	47.00	0
2023-01-12	47.00	47.00	47.00	47.00	3,576
2023-01-11	47.00	47.00	47.00	47.00	0
2023-01-10	42.60	47.20	42.60	47.00	5,591
2023-01-09	47.20	47.20	47.20	47.20	1,021
2023-01-06	47.20	47.20	47.20	47.20	0
2023-01-05	47.20	47.20	47.20	47.20	0
2023-01-04	47.20	47.20	47.20	47.20	0
2023-01-03	47.20	48.00	48.00	48.00	3,686
2023-01-02	47.20	47.20	47.20	47.20	0
2022-12-30	47.20	47.20	47.20	47.20	0
2022-12-29	47.20	47.20	47.20	47.20	0
2022-12-28	47.20	47.20	47.20	47.20	0
2022-12-27	47.20	47.20	47.20	47.20	0
2022-12-26	47.20	47.20	47.20	47.20	0
2022-12-23	47.20	47.20	47.20	47.20	17,287
2022-12-22	47.20	47.20	47.20	47.20	0
2022-12-21	47.20	47.20	47.20	47.20	0
2022-12-20	47.20	47.20	47.20	47.20	15,470
2022-12-19	47.20	47.20	47.20	47.20	0
2022-12-16	47.20	47.20	47.20	47.20	0
2022-12-15	47.20	47.20	47.20	47.20	0
2022-12-14	47.20	47.20	47.20	47.20	0
2022-12-13	47.60	47.60	47.20	47.20	11,692
2022-12-12	47.60	47.60	47.60	47.60	6,290,475
2022-12-09	47.60	47.60	46.60	47.60	400
2022-12-08	47.60	47.60	47.60	47.60	5,972
2022-12-07	47.60	47.60	47.60	47.60	0
2022-12-06	47.60	47.60	47.60	47.60	0
2022-12-05	47.60	47.60	47.60	47.60	0
2022-12-02	47.60	47.60	47.60	47.60	0
2022-12-01	47.60	47.60	47.60	47.60	432
2022-11-30	47.60	47.60	47.60	47.60	2,159
2022-11-29	47.60	47.60	47.60	47.60	0
2022-11-28	47.60	47.60	47.60	47.60	0
2022-11-25	47.60	47.60	47.60	47.60	0
2022-11-24	47.60	47.60	47.60	47.60	135
2022-11-23	47.60	47.60	47.60	47.60	0
2022-11-22	47.60	47.60	47.60	47.60	83
2022-11-21	47.60	47.60	47.60	47.60	0
2022-11-18	47.60	47.60	47.60	47.60	0
2022-11-17	47.60	47.60	47.60	47.60	0
2022-11-16	47.60	47.60	47.60	47.60	0
2022-11-15	47.60	47.60	47.60	47.60	29
2022-11-14	47.60	47.60	47.60	47.60	1,719
2022-11-11	47.60	47.60	47.60	47.60	19,510
2022-11-10	47.60	47.60	47.60	47.60	6,777
2022-11-09	47.60	47.60	47.60	47.60	0
2022-11-08	47.60	47.60	47.60	47.60	0
2022-11-07	47.60	47.60	47.60	47.60	24,654
2022-11-04	47.60	47.60	47.60	47.60	0
2022-11-03	47.60	47.60	47.60	47.60	0
2022-11-02	47.60	47.60	47.60	47.60	20,548
2022-11-01	47.60	47.60	47.60	47.60	0
2022-10-31	47.60	48.20	47.60	47.60	2,213
2022-10-28	47.60	47.60	47.60	47.60	1,748
2022-10-27	47.60	47.60	47.60	47.60	103
2022-10-26	47.60	47.60	47.60	47.60	76,636
2022-10-25	47.60	47.60	47.60	47.60	39,263
2022-10-24	47.60	47.60	47.60	47.60	4,451
2022-10-21	47.60	47.60	47.60	47.60	0
2022-10-20	47.60	47.60	47.60	47.60	0
2022-10-19	48.80	48.80	48.80	48.80	21,271
2022-10-18	48.80	48.80	48.80	48.80	5
2022-10-17	48.80	48.80	48.80	48.80	0
2022-10-14	48.80	48.80	48.80	48.80	128
2022-10-13	48.80	48.80	48.80	48.80	6,245,279
2022-10-12	48.80	48.80	48.80	48.80	0
2022-10-11	48.80	48.80	48.80	48.80	3,306
2022-10-10	48.80	48.80	48.80	48.80	2,524
2022-10-07	48.80	48.80	48.80	48.80	1
2022-10-06	48.80	48.80	48.80	48.80	0
2022-10-05	48.80	48.80	48.80	48.80	7,315
2022-10-04	48.80	48.80	48.80	48.80	0
2022-10-03	48.80	48.80	48.80	48.80	0
2022-09-30	48.80	48.80	48.80	48.80	11,681
2022-09-29	45.60	45.60	45.60	45.60	0
2022-09-28	45.60	45.60	45.60	45.60	0
2022-09-27	45.60	45.60	45.60	45.60	15,644
2022-09-26	45.60	45.60	45.60	45.60	0
2022-09-23	45.60	46.40	46.40	45.60	7,301
2022-09-22	45.60	45.60	45.60	45.60	0
2022-09-21	45.60	45.60	45.60	45.60	5
2022-09-20	45.60	45.60	45.60	45.60	0
2022-09-19	45.60	45.60	45.60	45.60	0
2022-09-16	45.60	45.60	45.60	45.60	5,554
2022-09-15	45.60	45.60	45.60	45.60	0
2022-09-14	46.00	46.00	45.60	45.60	81,358
2022-09-13	46.00	46.00	46.00	46.00	0
2022-09-12	46.00	46.00	46.00	46.00	0
2022-09-09	46.00	46.00	46.00	46.00	0
2022-09-08	46.00	46.00	46.00	46.00	0
2022-09-07	46.00	46.00	46.00	46.00	0
2022-09-06	46.00	46.00	46.00	46.00	0
2022-09-05	46.00	46.00	46.00	46.00	0
2022-09-02	46.00	46.00	46.00	46.00	3,672
2022-09-01	46.00	46.00	46.00	46.00	0
2022-08-31	46.20	46.20	46.00	46.00	25,955
2022-08-30	46.20	46.20	46.20	46.20	766
2022-08-29	46.20	46.20	46.20	46.20	0
2022-08-26	46.40	46.40	46.20	46.20	31,140
2022-08-25	46.60	46.60	46.40	46.40	6,542
2022-08-24	46.60	46.60	46.60	46.60	0
2022-08-23	46.60	46.60	46.60	46.60	0
2022-08-22	46.60	46.60	46.60	46.60	0
2022-08-19	46.60	46.60	46.60	46.60	0
2022-08-18	46.60	46.60	46.60	46.60	27,958
2022-08-17	46.60	46.60	46.60	46.60	32,608
2022-08-16	46.60	46.60	46.60	46.60	0
2022-08-15	46.60	46.60	46.60	46.60	4,434
2022-08-12	46.60	47.40	47.40	46.60	500
2022-08-11	46.60	46.60	46.60	46.60	0
2022-08-10	46.60	46.60	46.60	46.60	0
2022-08-09	46.60	46.60	46.60	46.60	0
2022-08-08	46.60	46.60	46.60	46.60	38,927
2022-08-05	46.60	46.60	46.60	46.60	0
2022-08-04	46.60	46.60	46.60	46.60	1,038
2022-08-03	46.60	46.60	46.60	46.60	0
2022-08-02	46.60	46.60	46.60	46.60	0
2022-08-01	46.60	46.60	46.60	46.60	0
2022-07-29	46.60	46.60	46.60	46.60	0
2022-07-28	46.60	46.60	46.60	46.60	4,114
2022-07-27	46.60	46.60	46.60	46.60	0
2022-07-26	46.60	46.60	46.60	46.60	0
2022-07-25	46.60	46.60	46.60	46.60	19,884
2022-07-22	46.60	46.60	46.60	46.60	0
2022-07-21	46.60	46.60	46.60	46.60	0
2022-07-20	46.60	46.60	46.60	46.60	15,876
2022-07-19	46.60	46.60	46.60	46.60	3,396
2022-07-18	46.60	46.60	46.60	46.60	0
2022-07-15	46.60	46.60	46.60	46.60	0
2022-07-14	46.60	46.60	46.60	46.60	2,122,213
2022-07-13	46.60	46.60	46.60	46.60	0
2022-07-12	46.60	46.60	46.60	46.60	0
2022-07-11	46.60	46.60	46.60	46.60	2,176
2022-07-08	46.60	46.60	46.60	46.60	0
2022-07-07	46.60	46.60	46.60	46.60	0
2022-07-06	46.60	46.60	45.60	46.60	0
2022-07-05	46.60	46.60	46.60	46.60	0
2022-07-04	46.60	46.60	46.60	46.60	0
2022-07-01	46.60	46.60	46.60	46.60	15,470
2022-06-30	46.60	46.60	46.60	46.60	13,894
2022-06-29	45.60	45.60	45.60	46.60	199
2022-06-28	46.60	46.60	46.60	46.60	36,668
2022-06-27	46.60	46.60	46.60	46.60	0
2022-06-24	46.60	46.60	46.60	46.60	0
2022-06-23	46.60	46.60	46.60	46.60	0
2022-06-22	46.60	46.60	46.60	46.60	0
2022-06-21	46.60	46.60	46.60	46.60	0
2022-06-20	46.60	46.60	46.60	46.60	0
2022-06-17	46.60	46.60	46.60	46.60	2,320,001
2022-06-16	46.60	46.60	46.60	46.60	0
2022-06-15	46.60	46.60	46.60	46.60	0
2022-06-14	46.60	46.60	46.60	46.60	0
2022-06-13	46.60	46.60	46.60	46.60	0
2022-06-10	46.60	45.60	45.60	46.60	1,840
2022-06-09	46.60	46.60	46.60	46.60	55,828
2022-06-08	46.60	46.60	46.60	46.60	1,767
2022-06-07	46.60	46.60	46.60	46.60	3,388
2022-06-06	46.60	46.60	46.60	46.60	15,014
2022-06-03	46.60	46.60	46.60	46.60	0
2022-06-02	46.60	46.60	46.60	46.60	0
2022-06-01	46.60	46.60	46.60	46.60	3
2022-05-31	46.60	46.60	46.60	46.60	0
2022-05-30	46.60	46.60	46.60	46.60	0
2022-05-27	46.60	46.60	46.60	46.60	0
2022-05-26	46.60	46.60	46.60	46.60	0
2022-05-25	46.60	46.60	46.60	46.60	4,660,469
2022-05-24	46.60	46.60	46.60	46.60	19,211
2022-05-23	46.60	46.60	46.60	46.60	0
2022-05-20	46.60	46.60	46.60	46.60	119,968
2022-05-19	46.60	46.60	46.60	46.60	0
2022-05-18	46.60	46.60	46.60	46.60	1,843
2022-05-17	46.60	46.60	46.60	46.60	50,764
2022-05-16	46.60	46.60	46.60	46.60	0
2022-05-13	46.60	46.60	46.60	46.60	3,531
2022-05-12	46.60	46.60	46.60	46.60	1,101
2022-05-11	46.60	46.60	46.60	46.60	0
2022-05-10	46.60	46.60	46.60	46.60	0
2022-05-09	46.60	46.60	46.60	46.60	1,032
2022-05-06	46.60	46.60	46.60	46.60	0
2022-05-05	46.60	46.60	46.60	46.60	0
2022-05-04	46.60	46.60	46.60	46.60	0
2022-05-03	46.60	46.60	46.60	46.60	0
2022-05-02	46.60	46.60	46.60	46.60	0
2022-04-29	46.60	46.60	46.60	46.60	0
2022-04-28	46.60	46.60	46.60	46.60	0
2022-04-27	46.60	46.60	46.60	46.60	0
2022-04-26	46.60	46.60	46.60	46.60	4,636,456
2022-04-25	46.60	46.60	46.60	46.60	20,000
2022-04-22	46.60	46.60	46.60	46.60	9,567
2022-04-21	47.80	47.80	46.60	46.60	227
2022-04-20	47.80	47.80	47.80	47.80	0
2022-04-19	47.80	47.80	47.80	47.80	11,038
2022-04-18	47.80	47.80	47.80	47.80	0
2022-04-15	47.80	47.80	47.80	47.80	0
2022-04-14	47.80	47.80	46.80	47.80	0
2022-04-13	47.80	47.80	47.80	47.80	0
2022-04-12	47.80	47.80	47.80	47.80	2,807
2022-04-11	47.80	47.80	47.80	47.80	0
2022-04-08	47.80	47.80	46.80	47.80	3,617
2022-04-07	47.80	47.80	46.80	47.80	0
2022-04-06	47.80	47.80	47.80	47.80	359
2022-04-05	47.80	47.80	47.80	47.80	0
2022-04-04	47.80	47.80	47.80	47.80	0
2022-04-01	47.80	47.80	46.80	47.80	0
2022-03-31	47.80	47.80	47.80	47.80	0
2022-03-30	47.80	47.80	47.80	47.80	0
2022-03-29	47.80	47.80	47.80	47.80	0
2022-03-28	47.80	47.80	47.80	47.80	0
2022-03-25	47.80	47.80	46.80	47.80	7,312,026
2022-03-24	47.80	47.80	47.80	47.80	0
2022-03-23	46.00	47.80	46.00	47.80	62
2022-03-22	46.00	46.00	46.00	46.00	0
2022-03-21	46.00	46.00	46.00	46.00	1,500
2022-03-18	46.00	46.00	46.00	46.00	0
2022-03-17	46.00	46.00	46.00	46.00	0
2022-03-16	46.00	46.00	46.00	46.00	0
2022-03-15	46.00	46.00	46.00	46.00	0
2022-03-14	46.00	46.00	46.00	46.00	0
2022-03-11	46.00	46.00	46.00	46.00	1,000
2022-03-10	46.00	46.00	46.00	46.00	7,238
2022-03-09	46.00	46.00	46.00	46.00	0
2022-03-08	46.00	46.00	46.00	46.00	0
2022-03-07	46.00	47.00	47.00	47.00	1,270
2022-03-04	46.00	46.00	46.00	46.00	0
2022-03-03	46.80	46.80	46.00	46.00	13,094
2022-03-02	46.80	46.80	46.80	46.80	3,200
2022-03-01	46.80	46.80	46.80	46.80	0
2022-02-28	46.80	46.80	46.80	46.80	0
2022-02-25	46.80	46.80	46.80	46.80	0
2022-02-24	46.80	46.80	46.80	46.80	0
2022-02-23	46.80	46.80	46.80	46.80	5,792
2022-02-22	46.80	46.80	46.80	46.80	0
2022-02-21	46.80	46.80	46.80	46.80	35,000
2022-02-18	46.80	46.80	46.80	46.80	23,651
2022-02-17	46.80	46.80	46.80	46.80	0
2022-02-16	46.80	46.80	46.80	46.80	1,000
2022-02-15	46.80	46.80	46.80	46.80	3,726
2022-02-14	46.80	46.80	46.80	46.80	1,000
2022-02-11	46.80	46.80	46.80	46.80	12,611
2022-02-10	46.80	46.80	46.80	46.80	0
2022-02-09	46.80	46.80	46.80	46.80	3,481
2022-02-08	46.80	46.80	46.80	46.80	19,185
2022-02-07	45.80	46.80	45.80	46.80	992
2022-02-04	46.80	46.80	46.80	46.80	6,649
2022-02-03	46.80	46.80	46.80	46.80	8,581
2022-02-02	46.80	46.80	46.80	46.80	0
2022-02-01	46.80	46.80	46.80	46.80	34,897
2022-01-31	46.80	46.80	46.80	46.80	50,000
2022-01-28	46.80	46.80	46.80	46.80	6,001
2022-01-27	46.80	46.80	46.80	46.80	0
2022-01-26	46.80	46.80	46.80	46.80	0
2022-01-25	46.80	46.80	46.80	46.80	0
2022-01-24	46.80	46.80	46.80	46.80	0
2022-01-21	46.80	46.80	46.80	46.80	6,000
2022-01-20	46.80	46.80	46.80	46.80	77,750
2022-01-19	46.80	46.80	46.80	46.80	8,085
2022-01-18	46.80	46.80	46.80	46.80	9,866
2022-01-17	46.80	46.80	46.80	46.80	1,446,902
2022-01-14	46.80	46.80	46.80	46.80	3,420
2022-01-13	46.80	46.80	46.80	46.80	0
2022-01-12	46.80	46.80	46.80	46.80	0
2022-01-11	46.80	46.80	46.80	46.80	1,792
2022-01-10	46.80	46.80	46.80	46.80	20,000
2022-01-07	46.80	46.80	46.80	46.80	0
2022-01-06	46.80	46.80	46.80	46.80	8,234
2022-01-05	46.80	46.80	46.80	46.80	180
2022-01-04	46.80	46.80	46.80	46.80	2,368
2022-01-03	46.80	46.80	46.80	46.80	0
2021-12-31	46.80	46.80	46.80	46.80	0
2021-12-30	46.60	46.80	46.60	46.80	36,262
2021-12-29	50.30	50.80	50.30	50.80	17,645
2021-12-28	50.30	50.30	50.30	50.30	0
2021-12-27	50.30	50.30	50.30	50.30	0
2021-12-24	50.30	50.30	50.30	50.30	11,522
2021-12-23	50.30	50.30	50.30	50.30	824,237
2021-12-22	50.30	50.30	50.30	50.30	10,501
2021-12-21	49.00	49.90	49.00	49.00	5,053
2021-12-20	49.00	49.00	49.00	49.00	57,263
2021-12-17	49.00	49.00	49.00	49.00	8,300
2021-12-16	49.00	49.00	49.00	49.00	9,000
2021-12-15	49.00	49.00	49.00	49.00	10,000
2021-12-14	49.00	49.00	49.00	49.00	20,000
2021-12-13	49.00	49.00	49.00	49.00	6,652
2021-12-10	49.00	49.00	49.00	49.00	134,793
2021-12-09	49.00	49.00	49.00	49.00	3,282
2021-12-08	50.00	50.00	50.00	49.00	10,235
2021-12-07	49.00	49.00	49.00	49.00	0
2021-12-06	49.00	49.00	49.00	49.00	0
2021-12-03	49.00	49.00	49.00	49.00	7,307
2021-12-02	49.00	49.00	49.00	49.00	1,500
2021-12-01	49.00	49.00	49.00	49.00	1,246
2021-11-30	49.00	49.00	49.00	49.00	18,952
2021-11-29	49.00	49.00	49.00	49.00	3,982,040
2021-11-26	49.00	49.00	49.00	49.00	5,000
2021-11-25	49.00	49.00	49.00	49.00	13,737
2021-11-24	49.00	49.00	49.00	49.00	17,742
2021-11-23	49.00	49.00	49.00	49.00	47,958
2021-11-22	49.00	49.00	48.00	49.00	40,984
2021-11-19	49.00	49.00	49.00	49.00	7,251
2021-11-18	49.00	49.00	49.00	49.00	0
2021-11-17	49.00	49.00	49.00	49.00	14,673
2021-11-16	49.00	49.00	49.00	49.00	26,010
2021-11-15	49.00	49.00	49.00	49.00	0
2021-11-12	49.00	49.00	49.00	49.00	19,992
2021-11-11	49.00	49.00	49.00	49.00	42,171
2021-11-10	49.00	49.00	49.00	49.00	0
2021-11-09	49.00	49.00	49.00	49.00	0
2021-11-08	49.00	49.00	49.00	49.00	1,767
2021-11-05	50.00	50.00	50.00	49.00	1,818
2021-11-04	49.00	49.00	43.00	49.00	5
2021-11-03	49.00	49.00	49.00	49.00	11,400
2021-11-02	49.00	49.00	49.00	49.00	16,256
2021-11-01	49.00	49.00	49.00	49.00	0
2021-10-29	49.00	49.00	49.00	49.00	56,314
2021-10-28	49.00	49.00	49.00	49.00	36,274
2021-10-27	49.00	49.00	49.00	49.00	0
2021-10-26	49.00	49.00	49.00	49.00	20,782
2021-10-25	49.00	49.00	49.00	49.00	19,884
2021-10-22	49.00	49.00	49.00	49.00	99
2021-10-21	49.00	49.00	49.00	49.00	8,299,911
2021-10-20	49.00	49.00	49.00	49.00	2,000
2021-10-19	49.00	49.00	49.00	49.00	3,462
2021-10-18	49.00	49.00	48.00	49.00	72,662
2021-10-15	49.00	49.00	49.00	49.00	2,849
2021-10-14	49.00	49.00	49.00	49.00	0
2021-10-13	49.00	49.00	49.00	49.00	0
2021-10-12	49.00	48.00	48.00	49.00	2,110
2021-10-11	49.00	50.00	50.00	49.00	50,504
2021-10-08	49.00	49.00	49.00	49.00	977
2021-10-07	49.00	49.00	49.00	49.00	17,957
2021-10-06	49.00	49.00	49.00	49.00	11,946
2021-10-05	49.00	49.00	49.00	49.00	0
2021-10-04	49.00	49.00	49.00	49.00	1,500
2021-10-01	49.00	49.00	49.00	49.00	15,974
2021-09-30	49.00	49.00	49.00	49.00	10,000
2021-09-29	49.00	49.00	49.00	49.00	3,734
2021-09-28	49.00	49.00	49.00	49.00	11,946
2021-09-27	49.00	49.00	49.00	49.00	0
2021-09-24	46.40	49.20	49.20	49.00	1,161
2021-09-23	46.40	46.40	46.40	46.40	0
2021-09-22	46.40	46.40	46.40	46.40	0
2021-09-21	46.40	46.40	45.40	46.40	3,619
2021-09-20	46.40	46.40	46.40	46.40	3,292
2021-09-17	46.40	46.40	46.40	46.40	14,857
2021-09-16	46.40	46.40	46.40	46.40	2,983
2021-09-15	46.40	46.40	46.40	46.40	14,111
2021-09-14	46.40	46.40	45.40	46.40	5,807
2021-09-13	46.40	46.40	46.40	46.40	0
2021-09-10	46.40	46.40	46.40	46.40	0
2021-09-09	46.40	46.40	46.40	46.40	3,517
2021-09-08	46.40	46.40	46.40	46.40	0
2021-09-07	46.40	46.40	46.40	46.40	36,058
2021-09-06	46.40	46.40	46.40	46.40	20,000
2021-09-03	46.40	46.40	46.40	46.40	0
2021-09-02	46.40	46.40	46.40	46.40	399
2021-09-01	46.40	46.40	46.40	46.40	0
2021-08-31	46.40	46.40	46.40	46.40	5,410
2021-08-30	46.40	46.40	46.40	46.40	0
2021-08-27	46.40	46.40	46.40	46.40	0
2021-08-26	46.40	46.40	46.40	46.40	0
2021-08-25	46.40	46.40	46.40	46.40	0
2021-08-24	46.40	46.40	46.40	46.40	23,259
2021-08-23	46.40	46.40	46.40	46.40	0
2021-08-20	46.40	46.40	46.40	46.40	6,429
2021-08-19	46.40	46.40	46.40	46.40	1,950
2021-08-18	46.40	46.40	45.40	46.40	0
2021-08-17	46.40	46.40	46.40	46.40	2,765
2021-08-16	46.40	46.40	46.40	46.40	22,251
2021-08-13	46.40	46.40	46.40	46.40	3,388
2021-08-12	46.40	46.40	46.40	46.40	0
2021-08-11	46.40	46.40	46.40	46.40	0
2021-08-10	46.40	46.40	46.40	46.40	6,925
2021-08-09	46.40	46.40	46.40	46.40	0
2021-08-06	46.40	46.40	46.40	46.40	0
2021-08-05	46.40	46.40	46.40	46.40	48,785
2021-08-04	46.40	46.40	45.40	46.40	0
2021-08-03	46.40	46.40	46.40	46.40	4,623
2021-08-02	46.40	46.40	46.40	46.40	0
2021-07-30	46.40	46.40	46.40	46.40	12,531
2021-07-29	46.40	46.40	46.40	46.40	0
2021-07-28	46.40	46.40	46.40	46.40	15,032
2021-07-27	46.40	46.40	46.40	46.40	7,207
2021-07-26	46.40	46.40	46.40	46.40	0
2021-07-23	46.40	46.40	46.40	46.40	74
2021-07-22	46.40	46.40	46.40	46.40	1,664,269
2021-07-21	46.40	46.40	46.40	46.40	11,897
2021-07-20	46.40	46.40	46.40	46.40	3,878
2021-07-19	46.40	46.40	46.40	46.40	1,096
2021-07-16	46.40	46.40	46.40	46.40	0
2021-07-15	46.40	46.40	46.40	46.40	0
2021-07-14	46.40	46.40	46.40	46.40	9,220
2021-07-13	46.40	46.40	46.40	46.40	10,988
2021-07-12	46.40	47.40	47.40	47.40	6,592
2021-07-09	46.40	46.40	46.40	46.40	0
2021-07-08	46.40	46.40	46.40	46.40	15,725
2021-07-07	47.60	47.60	47.60	47.60	0
2021-07-06	47.60	47.60	47.60	47.60	1,000
2021-07-05	47.60	47.60	47.60	47.60	0
2021-07-02	47.60	47.60	47.60	47.60	0
2021-07-01	47.60	47.60	47.60	47.60	0
2021-06-30	47.60	47.60	47.60	47.60	328,192
2021-06-29	47.60	47.60	47.60	47.60	0
2021-06-28	47.60	47.60	47.60	47.60	0
2021-06-25	47.60	47.60	47.60	47.60	20,322
2021-06-24	47.60	47.60	47.60	47.60	23,501
2021-06-23	47.60	47.60	47.60	47.60	90
2021-06-22	47.60	47.60	47.60	47.60	190
2021-06-21	47.60	47.60	47.60	47.60	25,325
2021-06-18	47.60	47.60	47.60	47.60	55,445
2021-06-17	47.60	47.60	47.60	47.60	36,438
2021-06-16	47.60	47.60	47.60	47.60	10,404
2021-06-15	47.60	47.60	47.60	47.60	3,558
2021-06-14	47.60	47.60	47.60	47.60	35,655
2021-06-11	47.60	47.60	47.60	47.60	0
2021-06-10	47.60	47.60	47.60	47.60	0
2021-06-09	47.60	47.60	47.60	47.60	3,700
2021-06-08	47.60	47.60	47.60	47.60	66,438
2021-06-07	47.60	47.60	47.60	47.60	18,155
2021-06-04	47.60	47.60	47.60	47.60	0
2021-06-03	47.60	45.00	45.00	45.00	25,527
2021-06-02	47.60	47.60	47.60	47.60	38,267
2021-06-01	47.60	47.60	47.60	47.60	3,404,501
2021-05-28	48.60	48.60	48.60	47.60	14,781
2021-05-27	48.60	48.60	48.60	47.60	3,724
2021-05-26	47.60	47.60	47.60	47.60	7,303
2021-05-25	47.60	47.60	47.60	47.60	58,424
2021-05-24	47.60	47.60	47.60	47.60	3,687
2021-05-21	47.60	46.60	46.60	46.60	1,140
2021-05-20	47.60	47.60	47.60	47.60	0
2021-05-19	47.60	47.60	47.60	47.60	0
2021-05-18	47.60	47.60	47.60	47.60	117,147
2021-05-17	47.60	47.60	47.60	47.60	6,655
2021-05-14	47.60	47.60	47.60	47.60	0
2021-05-13	47.60	47.60	47.60	47.60	0
2021-05-12	47.60	47.60	47.60	47.60	0
2021-05-11	47.60	47.60	47.60	47.60	4,140
2021-05-10	47.60	47.60	47.60	47.60	2,507
2021-05-07	47.60	47.60	47.60	47.60	0
2021-05-06	47.60	47.60	47.60	47.60	0
2021-05-05	47.60	47.60	46.60	47.60	29,905
2021-05-04	47.60	47.60	46.60	47.60	7,951
2021-04-30	47.60	47.60	47.60	47.60	32,129
2021-04-29	47.60	47.60	47.60	47.60	14,348
2021-04-28	47.60	47.60	47.60	47.60	0
2021-04-27	47.60	47.60	47.60	47.60	9,041,546
2021-04-26	47.60	47.60	47.60	47.60	21,521
2021-04-23	47.60	47.60	47.60	47.60	0
2021-04-22	47.60	47.60	47.60	47.60	0
2021-04-21	47.60	47.60	47.60	47.60	73,670
2021-04-20	46.60	48.60	46.60	48.60	2,267
2021-04-19	47.60	47.60	47.60	47.60	18,268
2021-04-16	47.60	47.60	47.60	47.60	33,573
2021-04-15	47.60	47.60	47.60	47.60	41,953
2021-04-14	47.60	47.60	47.60	47.60	5,292
2021-04-13	47.60	47.60	47.60	47.60	0
2021-04-12	47.60	47.60	47.60	47.60	32,123
2021-04-09	47.60	47.60	47.60	47.60	17,715
2021-04-08	46.60	48.60	46.60	47.60	600
2021-04-07	47.60	47.60	47.60	47.60	46,991
2021-04-06	47.60	48.60	48.60	48.60	30,133
2021-04-01	47.60	47.60	47.60	47.60	0
2021-03-31	47.60	47.60	47.60	47.60	36,013
2021-03-30	47.60	47.60	47.60	47.60	0
2021-03-29	47.60	47.60	47.60	47.60	4,878
2021-03-26	47.60	47.60	47.60	47.60	0
2021-03-25	47.60	47.60	46.60	47.60	0
2021-03-24	47.60	47.60	47.60	47.60	30,390
2021-03-23	47.60	47.60	47.60	47.60	9,519
2021-03-22	47.60	48.60	48.60	48.60	16,578
2021-03-19	47.60	47.60	47.60	47.60	142,274
2021-03-18	48.60	48.60	48.60	48.60	20,928
2021-03-17	47.60	47.60	47.60	47.60	17,341
2021-03-16	47.60	47.60	47.60	47.60	3,603
2021-03-15	47.60	47.60	47.60	47.60	0
2021-03-12	42.60	47.60	42.60	47.60	10,596
2021-03-11	42.60	42.60	42.60	42.60	0
2021-03-10	42.60	42.60	42.60	42.60	9,987
2021-03-09	42.60	43.40	40.40	43.40	3,371
2021-03-08	42.60	42.60	42.60	42.60	5,000
2021-03-05	42.60	42.60	42.60	42.60	22,107
2021-03-04	42.60	42.60	42.60	42.60	0
2021-03-03	42.60	42.60	42.60	42.60	7,510
2021-03-02	42.60	42.60	42.60	42.60	0
2021-03-01	42.80	42.80	42.60	42.60	0
2021-02-26	42.80	42.80	42.80	42.80	0
2021-02-25	42.80	42.80	42.80	42.80	40,000
2021-02-24	42.80	42.80	42.80	42.80	500
2021-02-23	43.80	43.80	42.80	42.80	55,000
2021-02-22	43.00	43.00	43.00	43.00	0
2021-02-19	43.00	43.00	43.00	43.00	0
2021-02-18	43.00	43.00	42.20	43.00	0
2021-02-17	43.00	43.00	43.00	43.00	0
2021-02-16	43.00	43.00	43.00	43.00	0
2021-02-15	43.00	43.00	43.00	43.00	6,599
2021-02-12	43.00	43.00	43.00	43.00	0
2021-02-11	43.00	43.00	43.00	43.00	0
2021-02-10	43.00	43.00	43.00	43.00	0
2021-02-09	43.00	43.00	42.20	43.00	0
2021-02-08	43.00	43.00	43.00	43.00	15,331
2021-02-05	43.00	43.00	43.00	43.00	19,616
2021-02-04	43.00	43.00	43.00	43.00	0
2021-02-03	43.00	43.00	43.00	43.00	0
2021-02-02	43.00	43.00	43.00	43.00	5,193
2021-02-01	43.00	43.00	43.00	43.00	1,778
2021-01-29	43.00	43.00	43.00	43.00	25,000
2021-01-28	43.00	43.00	43.00	43.00	0
2021-01-27	43.00	43.00	43.00	43.00	1,493
2021-01-26	43.00	43.00	43.00	43.00	6,099
2021-01-25	43.00	43.00	43.00	43.00	3,075
2021-01-22	43.00	43.00	43.00	43.00	0
2021-01-21	43.00	43.00	43.00	43.00	5,000
2021-01-20	43.00	42.00	42.00	42.00	49,036
2021-01-19	43.00	43.00	43.00	43.00	23,363
2021-01-18	43.00	43.00	43.00	43.00	16,316
2021-01-15	43.00	43.00	43.00	43.00	8,138
2021-01-14	43.80	43.80	43.80	43.00	95
2021-01-13	43.00	43.80	43.80	43.00	1,130
2021-01-12	43.00	43.00	43.00	43.00	1,385
2021-01-11	43.00	43.00	43.00	43.00	4,067
2021-01-08	43.00	43.00	43.00	43.00	0
2021-01-07	43.00	43.00	43.00	43.00	0
2021-01-06	43.00	43.00	43.00	43.00	18,226
2021-01-05	43.00	43.80	43.80	43.80	218
2021-01-04	43.00	43.00	43.00	43.00	5,840
2020-12-31	43.00	43.00	43.00	43.00	0
2020-12-30	43.00	43.00	43.00	43.00	56,688
2020-12-29	43.00	43.00	43.00	43.00	0
2020-12-24	43.00	43.00	43.00	43.00	0
2020-12-23	44.20	44.20	44.20	44.20	1,038
2020-12-22	44.20	44.20	44.20	44.20	0
2020-12-21	44.20	44.20	44.20	44.20	0
2020-12-18	44.20	44.20	44.20	44.20	16,723
2020-12-17	44.20	44.20	44.20	44.20	3,671
2020-12-16	44.20	44.30	44.20	44.20	85,838
2020-12-15	44.20	44.20	44.20	44.20	1,493
2020-12-14	42.80	42.80	42.80	42.80	0
2020-12-11	42.80	42.80	42.80	42.80	0
2020-12-10	42.80	42.80	42.80	42.80	0
2020-12-09	42.80	42.80	42.80	42.80	3,462
2020-12-08	42.80	42.80	42.80	42.80	1,355
2020-12-07	42.80	42.80	42.80	42.80	1,042
2020-12-04	42.80	42.80	42.80	42.80	0
2020-12-03	42.80	42.80	42.80	42.80	3,388
2020-12-02	42.80	42.80	42.80	42.80	0
2020-12-01	42.80	42.80	42.80	42.80	0
2020-11-30	42.80	42.80	42.80	42.80	38,847
2020-11-27	42.80	42.80	42.80	42.80	0
2020-11-26	42.80	42.80	42.80	42.80	52,800
2020-11-25	42.80	42.80	42.80	42.80	2,077
2020-11-24	42.80	42.80	42.80	42.80	1,931
2020-11-23	42.80	42.80	42.80	42.80	0
2020-11-20	42.80	42.80	42.80	42.80	1,862
2020-11-19	42.80	42.80	42.80	42.80	7,376
2020-11-18	42.80	42.80	42.80	42.80	0
2020-11-17	42.80	42.80	42.80	42.80	0
2020-11-16	42.80	42.80	42.80	42.80	1,093
2020-11-13	42.80	42.80	42.80	42.80	3,556
2020-11-12	42.80	42.80	42.80	42.80	0
2020-11-11	42.80	42.80	42.80	42.80	0
2020-11-10	42.80	42.80	42.80	42.80	0
2020-11-09	42.80	42.80	42.80	42.80	32,540
2020-11-06	42.80	42.80	42.80	42.80	0
2020-11-05	42.80	42.80	42.80	42.80	0
2020-11-04	42.80	42.80	42.80	42.80	0
2020-11-03	42.80	42.80	42.80	42.80	0
2020-11-02	42.80	42.80	42.80	42.80	0
2020-10-30	42.80	42.80	42.80	42.80	208,514
2020-10-29	42.80	42.80	42.80	42.80	0
2020-10-28	42.80	42.80	42.80	42.80	0
2020-10-27	42.80	42.80	42.80	42.80	0
2020-10-26	42.80	42.80	42.80	42.80	0
2020-10-23	42.80	42.80	42.80	42.80	0
2020-10-22	42.80	42.80	42.80	42.80	27,791
2020-10-21	42.80	42.80	42.80	42.80	0
2020-10-20	42.80	42.80	42.80	42.80	2,848
2020-10-16	42.80	42.80	42.80	42.80	4,862
2020-10-15	42.80	42.80	42.80	42.80	0
2020-10-14	42.80	42.80	42.80	42.80	0
2020-10-13	42.80	42.80	42.80	42.80	11,687
2020-10-12	42.80	42.80	42.00	42.80	0
2020-10-09	42.80	42.80	42.80	42.80	0
2020-10-08	42.80	42.80	42.80	42.80	0
2020-10-07	42.80	42.80	42.00	42.80	0
2020-10-06	42.80	42.80	42.80	42.80	8,878
2020-10-05	42.80	42.80	42.80	42.80	1,125
2020-10-02	42.80	42.80	42.80	42.80	6,182
2020-10-01	42.80	42.80	42.80	42.80	7,116
2020-09-30	42.80	42.80	42.80	42.80	0
2020-09-29	42.80	42.80	42.80	42.80	6,655
2020-09-28	42.80	42.80	42.80	42.80	11,713
2020-09-25	42.80	42.80	42.80	42.80	1,269
2020-09-24	42.80	42.80	42.80	42.80	3
2020-09-23	42.80	42.80	42.80	42.80	1,086
2020-09-22	42.80	42.80	42.00	42.80	0
2020-09-21	42.80	42.80	42.80	42.80	0
2020-09-18	42.80	42.80	42.80	42.80	0
2020-09-17	42.80	42.80	42.80	42.80	28,850
2020-09-16	42.80	42.80	42.80	42.80	0
2020-09-15	42.80	42.80	42.80	42.80	0
2020-09-14	42.80	42.80	42.80	42.80	0
2020-09-11	42.80	42.80	42.80	42.80	0
2020-09-10	42.80	42.80	42.80	42.80	28,526
2020-09-09	42.80	42.80	42.80	42.80	6,054
2020-09-08	42.80	42.80	42.80	42.80	6,978
2020-09-07	42.80	42.80	42.80	42.80	3,112
2020-09-04	40.20	42.80	40.20	42.80	855
2020-09-03	40.20	40.20	40.20	40.20	15,360
2020-09-02	40.20	40.20	40.20	40.20	0
2020-09-01	40.20	40.20	40.20	40.20	11,880
2020-08-28	40.20	40.20	40.20	40.20	6,623
2020-08-27	40.20	40.20	40.20	40.20	0
2020-08-26	40.20	40.20	40.20	40.20	0
2020-08-25	40.20	40.20	40.20	40.20	0
2020-08-24	40.20	40.20	40.20	40.20	0
2020-08-21	40.20	40.20	40.20	40.20	23,079
2020-08-20	40.20	40.20	40.20	40.20	0
2020-08-19	40.20	40.20	40.20	40.20	9,220
2020-08-18	40.20	40.20	40.20	40.20	8,020
2020-08-17	40.20	40.20	40.20	40.20	12,968
2020-08-14	40.20	40.20	39.40	40.20	0
2020-08-13	40.20	40.20	40.20	40.20	6,815
2020-08-12	41.20	41.20	41.20	41.20	0
2020-08-11	41.20	41.20	41.20	41.20	0
2020-08-10	41.20	41.20	41.20	41.20	0
2020-08-07	41.20	41.20	41.20	41.20	0
2020-08-06	41.20	41.20	41.20	41.20	0
2020-08-05	41.20	41.20	41.20	41.20	0
2020-08-04	41.20	41.20	41.20	41.20	7,083
2020-08-03	41.20	41.20	41.20	41.20	35,984
2020-07-31	41.20	41.20	41.20	41.20	14,778
2020-07-30	41.20	41.20	40.40	41.20	0
2020-07-29	41.20	41.20	41.20	41.20	0
2020-07-28	41.20	41.20	41.20	41.20	0
2020-07-27	41.20	41.20	41.20	41.20	31,707
2020-07-24	41.20	41.20	41.20	41.20	0
2020-07-23	41.20	41.20	41.20	41.20	0
2020-07-22	41.20	41.20	41.20	41.20	0
2020-07-21	41.20	41.20	41.20	41.20	0
2020-07-20	41.20	41.20	41.20	41.20	8,656
2020-07-17	41.20	41.20	41.20	41.20	0
2020-07-16	41.20	41.20	41.20	41.20	0
2020-07-15	41.20	41.20	41.20	41.20	0
2020-07-14	41.20	41.20	41.20	41.20	0
2020-07-13	41.20	41.20	41.20	41.20	3,166
2020-07-10	41.20	41.20	41.20	41.20	0
2020-07-09	41.20	41.20	41.20	41.20	0
2020-07-08	41.20	41.20	41.20	41.20	0
2020-07-07	41.20	41.20	41.20	41.20	2,098
2020-07-06	41.20	41.20	41.20	41.20	0
2020-07-03	41.20	41.20	40.40	41.20	42,403
2020-07-02	41.20	41.20	41.20	41.20	0
2020-07-01	41.20	41.20	41.20	41.20	0
2020-06-30	41.20	41.20	41.20	41.20	0
2020-06-29	41.20	41.20	41.20	41.20	17,781
2020-06-26	41.20	41.20	41.20	41.20	3,724
2020-06-25	41.20	41.20	41.20	41.20	0
2020-06-24	41.20	41.20	41.20	41.20	1,034
2020-06-23	41.20	41.20	41.20	41.20	0
2020-06-22	41.20	41.20	41.20	41.20	10,713
2020-06-19	41.20	41.20	41.20	41.20	3,862
2020-06-18	41.20	41.20	41.20	41.20	0
2020-06-17	41.20	41.20	41.20	41.20	0
2020-06-16	41.20	41.20	41.20	41.20	0
2020-06-15	41.20	41.20	41.20	41.20	0
2020-06-12	41.20	41.20	41.20	41.20	0
2020-06-11	41.20	41.20	41.20	41.20	0
2020-06-10	41.20	41.20	41.20	41.20	0
2020-06-09	41.20	41.20	41.20	41.20	0
2020-06-08	41.20	41.20	41.20	41.20	1,936
2020-06-05	41.20	41.20	41.20	41.20	0
2020-06-04	41.20	41.20	41.20	41.20	10,426
2020-06-03	41.20	41.20	41.20	41.20	0
2020-06-02	41.20	41.20	41.20	41.20	0
2020-06-01	41.20	41.20	41.20	41.20	0
2020-05-29	41.20	41.20	41.20	41.20	812
2020-05-28	41.20	41.20	41.20	41.20	0
2020-05-27	41.00	41.20	41.00	41.00	0
2020-05-26	41.00	41.00	41.00	41.00	1,267
2020-05-22	41.00	41.00	41.00	41.00	7,559
2020-05-21	41.00	41.00	41.00	41.00	0
2020-05-20	41.00	41.00	41.00	41.00	0
2020-05-19	41.00	41.00	41.00	41.00	0
2020-05-18	41.00	41.00	41.00	41.00	0
2020-05-15	41.00	41.00	41.00	41.00	0
2020-05-14	41.00	41.00	41.00	41.00	0
2020-05-13	41.00	41.00	41.00	41.00	6,703
2020-05-12	41.00	41.00	41.00	41.00	0
2020-05-11	41.00	41.00	41.00	41.00	0
2020-05-07	41.00	41.00	41.00	41.00	0
2020-05-06	41.00	41.00	41.00	41.00	0
2020-05-05	41.00	41.00	41.00	41.00	0
2020-05-04	41.00	41.00	41.00	41.00	0
2020-05-01	41.00	41.00	41.00	41.00	0
2020-04-30	41.00	41.00	41.00	41.00	11,225
2020-04-29	41.00	41.00	41.00	41.00	0
2020-04-28	41.00	41.00	41.00	41.00	8,782
2020-04-27	41.00	41.00	41.00	41.00	11,810
2020-04-24	41.00	41.00	41.00	41.00	0
2020-04-23	41.00	41.00	41.00	41.00	1,832
2020-04-22	41.00	41.00	41.00	41.00	0
2020-04-21	41.00	41.00	41.00	41.00	0
2020-04-20	41.00	41.00	41.00	41.00	0
2020-04-17	41.00	41.00	41.00	41.00	0
2020-04-16	41.00	41.00	41.00	41.00	0
2020-04-15	41.00	41.00	41.00	41.00	0
2020-04-14	41.00	41.00	41.00	41.00	0
2020-04-09	41.00	41.00	41.00	41.00	19,060
2020-04-08	41.00	41.00	41.00	41.00	0
2020-04-07	41.00	41.00	41.00	41.00	0
2020-04-06	41.00	41.00	41.00	41.00	1,139
2020-04-03	41.00	41.00	41.00	41.00	0
2020-04-03	41.00	41.00	41.00	41.00	0
2020-04-02	42.00	41.00	41.00	41.00	0
2020-04-02	42.00	42.00	42.00	42.00	0
2020-04-01	42.00	42.00	42.00	42.00	0
2020-04-01	42.00	42.00	42.00	42.00	0
2020-03-31	42.00	42.00	42.00	42.00	0
2020-03-30	42.00	42.00	42.00	42.00	0
2020-03-27	42.00	42.00	42.00	42.00	0
2020-03-26	42.00	42.00	42.00	42.00	0
2020-03-25	42.00	42.00	42.00	42.00	0
2020-03-24	42.00	42.00	42.00	42.00	0
2020-03-23	42.00	42.00	42.00	42.00	0
2020-03-20	42.00	42.00	42.00	42.00	0
2020-03-19	42.00	42.00	42.00	42.00	0
2020-03-18	42.00	42.00	42.00	42.00	15,498
2020-03-17	41.90	42.00	41.50	41.90	13,350
2020-03-16	42.50	42.50	42.50	42.50	0
2020-03-13	42.50	42.50	42.50	42.50	5,764
2020-03-12	42.50	42.50	42.50	42.50	0
2020-03-11	42.50	42.50	42.50	42.50	0
2020-03-10	42.50	42.50	42.50	42.50	0
2020-03-09	44.00	44.00	42.00	42.50	0
2020-03-06	42.50	42.50	42.50	42.50	0
2020-03-05	42.50	42.50	42.50	42.50	0
2020-03-04	42.50	42.50	42.50	42.50	0
2020-03-03	42.50	42.50	42.50	42.50	0
2020-03-02	42.50	42.50	42.50	42.50	2,348
2020-02-28	42.50	42.50	42.50	42.50	3,651
2020-02-27	42.50	42.50	42.50	42.50	0
2020-02-26	42.50	42.50	42.50	42.50	0
2020-02-25	42.50	42.50	42.50	42.50	10,804
2020-02-24	42.50	42.50	42.50	42.50	0
2020-02-21	42.50	42.50	42.50	42.50	14,161
2020-02-20	42.50	42.50	42.50	42.50	0
2020-02-19	42.50	42.50	42.50	42.50	0
2020-02-18	42.50	42.50	42.50	42.50	0
2020-02-17	42.50	42.50	42.50	42.50	13
2020-02-14	42.50	42.50	42.50	42.50	1,021
2020-02-13	42.50	42.50	42.50	42.50	0
2020-02-12	42.50	42.50	42.50	42.50	0
2020-02-11	42.50	42.50	42.50	42.50	0
2020-02-10	42.50	42.50	42.50	42.50	0
2020-02-07	42.50	42.50	42.50	42.50	8,148
2020-02-06	42.50	42.50	42.50	42.50	3,620
2020-02-05	42.70	42.70	42.50	42.50	0
2020-02-04	42.70	42.70	42.70	42.70	0
2020-02-03	42.70	42.70	42.70	42.70	6,828
2020-01-31	42.70	42.70	42.70	42.70	10,583
2020-01-30	42.70	42.70	42.70	42.70	0
2020-01-29	42.70	42.70	42.70	42.70	100
2020-01-28	42.70	42.70	42.70	42.70	3,439
2020-01-27	42.70	42.70	42.70	42.70	0
2020-01-24	42.70	42.70	42.70	42.70	0
2020-01-23	42.70	42.70	42.70	42.70	49,218
2020-01-22	42.70	42.70	42.70	42.70	10,844
2020-01-21	42.70	42.70	42.70	42.70	1,877
2020-01-20	42.70	42.70	42.70	42.70	13,651
2020-01-17	42.70	42.70	42.70	42.70	0
2020-01-16	42.70	42.70	42.70	42.70	4,733
2020-01-15	42.70	42.70	42.70	42.70	0
2020-01-14	42.70	42.70	42.70	42.70	0
2020-01-13	42.70	42.70	42.70	42.70	7,100
2020-01-10	42.70	42.70	42.70	42.70	1,390
2020-01-09	42.70	42.70	42.70	42.70	98
2020-01-08	42.70	42.70	42.70	42.70	41,455
2020-01-07	42.70	42.70	42.70	42.70	0
2020-01-06	42.70	42.70	42.70	42.70	14,462
2020-01-03	42.70	42.70	42.70	42.70	5,576
2020-01-02	42.70	42.70	42.70	42.70	0
2019-12-31	42.70	42.70	42.70	42.70	0
2019-12-30	42.70	42.70	42.70	42.70	0
2019-12-27	42.70	42.70	42.70	42.70	2,859
2019-12-24	42.70	42.70	42.70	42.70	0
2019-12-23	42.70	42.70	42.70	42.70	0
2019-12-20	42.70	42.70	42.70	42.70	4,289
2019-12-19	42.70	42.70	42.70	42.70	17,293
2019-12-18	44.10	44.10	44.10	44.10	5,576
2019-12-17	44.10	44.10	44.10	44.10	0
2019-12-16	44.10	44.10	44.10	44.10	0
2019-12-13	44.10	44.10	44.10	44.10	0
2019-12-12	44.10	44.10	44.10	44.10	0
2019-12-11	44.10	44.10	44.10	44.10	0
2019-12-10	44.10	44.10	44.10	44.10	2,435
2019-12-09	44.10	44.10	44.10	44.10	0
2019-12-06	44.10	44.10	44.10	44.10	0
2019-12-05	44.10	44.10	44.10	44.10	0
2019-12-04	44.10	44.10	44.10	44.10	29,036
2019-12-03	44.10	44.10	44.10	44.10	18,403
2019-12-02	44.10	44.10	44.10	44.10	0
2019-11-29	44.10	44.10	44.10	44.10	19,980
2019-11-28	44.10	44.10	44.10	44.10	0
2019-11-27	44.10	44.10	44.10	44.10	0
2019-11-26	44.10	44.10	44.10	44.10	0
2019-11-25	44.10	44.10	44.10	44.10	1
2019-11-22	44.10	44.10	44.10	44.10	0
2019-11-21	44.10	44.10	44.10	44.10	4,354
2019-11-20	44.10	44.10	44.10	44.10	21,482
2019-11-19	44.10	44.10	44.10	44.10	5,853
2019-11-18	44.10	44.10	44.10	44.10	0
2019-11-15	44.10	44.10	44.10	44.10	0
2019-11-14	44.10	44.10	44.10	44.10	3,574
2019-11-13	44.10	44.10	44.10	44.10	0
2019-11-12	44.10	44.10	44.10	44.10	0
2019-11-11	44.10	44.10	44.10	44.10	4,214
2019-11-08	44.10	44.10	44.10	44.10	0
2019-11-07	44.10	44.10	44.10	44.10	7,303
2019-11-06	44.10	44.10	44.10	44.10	0
2019-11-05	44.10	44.10	44.10	44.10	0
2019-11-04	44.10	44.10	44.10	44.10	2,189
2019-11-01	44.10	44.10	44.10	44.10	0
2019-10-31	44.10	44.10	44.10	44.10	23,892
2019-10-30	44.10	44.10	44.10	44.10	27,196
2019-10-29	44.10	44.10	44.10	44.10	11,140
2019-10-28	44.10	44.10	44.10	44.10	0
2019-10-25	44.10	44.10	44.10	44.10	0
2019-10-24	44.10	44.10	44.10	44.10	0
2019-10-23	44.10	44.10	43.60	44.10	0
2019-10-22	44.10	44.10	44.10	44.10	1,703
2019-10-21	44.10	44.10	44.10	44.10	28,201
2019-10-18	44.10	44.10	44.10	44.10	0
2019-10-17	44.10	44.10	44.10	44.10	0
2019-10-16	44.10	44.10	44.10	44.10	0
2019-10-15	44.10	44.10	44.10	44.10	0
2019-10-14	44.10	44.10	44.10	44.10	0
2019-10-11	44.10	44.10	44.10	44.10	10,888
2019-10-10	44.10	44.10	44.10	44.10	1,077
2019-10-09	44.10	44.10	44.10	44.10	3,241
2019-10-08	44.10	44.10	44.10	44.10	0
2019-10-07	44.10	44.10	44.10	44.10	0
2019-10-04	44.10	44.10	44.10	44.10	5,794
2019-10-03	44.10	44.10	44.10	44.10	15,374
2019-10-02	44.10	44.10	44.10	44.10	10,000
2019-10-01	44.10	44.10	44.10	44.10	11,628
2019-09-30	44.10	44.10	44.10	44.10	58,853
2019-09-27	44.10	44.10	44.10	44.10	0
2019-09-26	44.10	44.10	44.10	44.10	0
2019-09-25	44.10	44.10	44.10	44.10	5,000
2019-09-24	42.90	44.10	42.90	44.10	0
2019-09-23	42.90	42.90	42.90	42.90	11,120
2019-09-20	42.90	42.90	42.90	42.90	0
2019-09-19	43.30	43.30	43.30	43.30	1,222
2019-09-18	43.30	43.30	43.30	43.30	614
2019-09-17	43.30	43.30	43.30	43.30	0
2019-09-16	43.30	43.30	43.30	43.30	0
2019-09-13	43.30	43.30	43.30	43.30	7,215
2019-09-12	43.30	43.30	43.30	43.30	0
2019-09-11	43.30	43.30	43.30	43.30	13,304
2019-09-10	43.30	43.30	43.30	43.30	5,100
2019-09-09	43.30	43.30	43.30	43.30	0
2019-09-06	43.30	43.30	43.30	43.30	0
2019-09-05	43.30	43.30	43.30	43.30	0
2019-09-04	43.30	43.30	43.30	43.30	0
2019-09-03	43.30	43.30	43.30	43.30	0
2019-09-02	43.30	43.30	43.30	43.30	1,843
2019-08-30	43.30	43.30	43.30	43.30	19,888
2019-08-29	43.30	43.30	43.30	43.30	0
2019-08-28	43.30	43.30	43.30	43.30	0
2019-08-27	43.30	43.30	43.30	43.30	1,787
2019-08-23	43.30	43.30	43.30	43.30	0
2019-08-22	43.50	43.50	43.30	43.30	0
2019-08-21	43.50	43.50	43.50	43.50	5,000
2019-08-20	43.50	43.50	43.50	43.50	31,747
2019-08-19	43.50	43.50	43.50	43.50	0
2019-08-16	43.50	43.50	43.50	43.50	3,332
2019-08-15	43.50	43.50	43.50	43.50	0
2019-08-14	43.50	43.50	43.50	43.50	1,766
2019-08-13	43.50	43.50	43.50	43.50	14,558
2019-08-12	43.50	43.50	43.50	43.50	5,631
2019-08-09	43.50	43.50	43.50	43.50	2,023
2019-08-08	43.50	43.50	43.50	43.50	0
2019-08-07	43.50	43.50	43.50	43.50	34,410
2019-08-06	43.50	43.50	43.50	43.50	2,313
2019-08-05	43.50	43.50	43.50	43.50	21,893
2019-08-02	43.50	43.50	43.50	43.50	8,446
2019-08-01	43.50	43.50	43.50	43.50	0
2019-07-31	43.50	43.50	43.50	43.50	11,229
2019-07-30	43.50	43.50	43.50	43.50	0
2019-07-29	43.50	43.50	43.50	43.50	1,813
2019-07-26	43.50	43.50	43.50	43.50	0
2019-07-25	43.70	43.70	43.50	43.50	1,824
2019-07-24	43.70	43.70	43.70	43.70	0
2019-07-23	43.70	43.70	43.70	43.70	2,992
2019-07-22	43.70	43.70	43.70	43.70	4,115
2019-07-19	43.70	43.70	43.70	43.70	0
2019-07-18	43.70	43.70	43.70	43.70	0
2019-07-17	45.30	45.30	45.30	45.30	0
2019-07-16	45.30	45.30	45.30	45.30	1,101
2019-07-15	45.30	45.30	45.30	45.30	34,857
2019-07-12	45.30	45.30	45.30	45.30	0
2019-07-11	45.30	45.30	45.30	45.30	44,792
2019-07-10	45.30	45.30	45.30	45.30	4,233
2019-07-09	45.30	45.30	45.30	45.30	4,382
2019-07-08	45.30	45.30	45.30	45.30	0
2019-07-05	45.30	45.30	45.30	45.30	0
2019-07-04	45.30	45.30	45.30	45.30	11,364
2019-07-03	45.30	45.30	45.30	45.30	49,752
2019-07-02	45.30	45.30	45.30	45.30	0
2019-07-01	45.30	45.30	45.30	45.30	8,209
2019-06-28	45.30	45.30	45.30	45.30	0
2019-06-27	45.30	45.30	45.30	45.30	4,584
2019-06-26	45.30	45.30	45.30	45.30	0
2019-06-25	45.30	45.30	45.30	45.30	8,919
2019-06-24	45.30	45.30	45.30	45.30	0
2019-06-21	45.30	45.30	45.30	45.30	0
2019-06-20	45.30	45.30	45.30	45.30	5,250
2019-06-19	45.30	45.30	45.30	45.30	0
2019-06-18	45.30	45.30	45.30	45.30	10,095
2019-06-17	45.30	45.30	45.30	45.30	0
2019-06-14	45.30	45.30	45.30	45.30	0
2019-06-13	45.30	45.30	45.30	45.30	8,874
2019-06-12	45.30	45.30	45.30	45.30	101
2019-06-11	45.30	45.30	45.30	45.30	0
2019-06-10	45.30	45.30	45.30	45.30	0
2019-06-07	45.30	45.30	45.30	45.30	5,698
2019-06-06	45.30	45.30	45.30	45.30	17,312
2019-06-05	45.30	45.30	45.30	45.30	2,240
2019-06-04	45.30	45.30	45.30	45.30	15,532
2019-06-03	45.30	45.30	44.80	45.30	18,656
2019-05-31	45.30	45.30	45.30	45.30	0
2019-05-30	45.30	45.30	45.30	45.30	16,985
2019-05-29	45.30	45.30	45.30	45.30	5,125
2019-05-28	45.30	45.30	45.30	45.30	12,685
2019-05-24	45.30	45.30	45.30	45.30	54,079
2019-05-23	45.50	45.50	45.30	45.30	544
2019-05-22	45.50	45.50	45.50	45.50	0
2019-05-21	45.50	45.50	45.50	45.50	34,857
2019-05-20	45.50	45.50	45.50	45.50	0
2019-05-17	45.50	45.50	45.00	45.50	0
2019-05-16	45.50	45.50	45.50	45.50	0
2019-05-15	45.50	45.50	45.50	45.50	2,937
2019-05-14	44.70	45.50	44.70	45.50	0
2019-05-13	44.70	44.70	44.70	44.70	3,695
2019-05-10	44.70	44.70	44.70	44.70	2,230
2019-05-09	44.70	44.70	44.70	44.70	20,177
2019-05-08	43.70	44.80	43.70	44.70	0
2019-05-07	43.70	43.70	43.70	43.70	1,088
2019-05-03	43.70	43.70	43.70	43.70	5,305
2019-05-02	43.70	43.70	43.70	43.70	0
2019-05-01	43.70	43.70	43.70	43.70	31,113
2019-04-30	43.70	43.70	43.70	43.70	11,116
2019-04-29	43.70	43.70	43.70	43.70	1,103

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