Scholium Group Share History

Scholium Group Share Price history. The following table shows end-of-day data SCHO historical share prices for Scholium Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	39.00	39.00	39.00	39.00	0
2024-04-25	39.00	39.00	39.00	39.00	0
2024-04-24	39.00	39.00	39.00	39.00	0
2024-04-23	39.00	39.00	39.00	39.00	0
2024-04-22	39.00	39.00	39.00	39.00	0
2024-04-19	39.00	39.00	39.00	39.00	996
2024-04-18	39.00	39.00	39.00	39.00	0
2024-04-17	39.00	39.00	39.00	39.00	0
2024-04-16	39.00	39.00	39.00	39.00	0
2024-04-15	39.00	39.00	39.00	39.00	0
2024-04-12	39.00	39.00	39.00	39.00	0
2024-04-11	39.00	39.00	39.00	39.00	0
2024-04-10	39.00	39.00	39.00	39.00	0
2024-04-09	39.00	39.00	39.00	39.00	0
2024-04-08	39.00	39.00	39.00	39.00	0
2024-04-05	39.00	39.00	39.00	39.00	0
2024-04-04	39.00	39.00	39.00	39.00	0
2024-04-03	39.00	39.00	39.00	39.00	0
2024-04-02	39.00	39.00	39.00	39.00	0
2024-04-01	39.00	39.00	39.00	39.00	0
2024-03-29	39.00	39.00	39.00	39.00	0
2024-03-28	39.00	39.00	39.00	39.00	0
2024-03-27	39.00	39.00	39.00	39.00	0
2024-03-26	39.00	39.00	39.00	39.00	0
2024-03-25	39.00	39.00	39.00	39.00	1,038
2024-03-22	39.00	39.00	39.00	39.00	0
2024-03-21	39.00	39.00	39.00	39.00	0
2024-03-20	39.00	39.00	39.00	39.00	0
2024-03-19	39.00	39.00	39.00	39.00	98
2024-03-18	39.00	39.00	39.00	39.00	0
2024-03-15	39.00	39.00	39.00	39.00	0
2024-03-14	39.00	39.00	39.00	39.00	0
2024-03-13	39.00	39.00	39.00	39.00	0
2024-03-12	39.00	39.00	39.00	39.00	1,000
2024-03-11	39.00	39.00	39.00	39.00	0
2024-03-08	39.00	39.00	39.00	39.00	15,000
2024-03-07	39.00	39.00	39.00	39.00	10,000
2024-03-06	39.00	39.00	39.00	39.00	0
2024-03-05	39.00	39.00	39.00	39.00	0
2024-03-04	39.00	39.00	39.00	39.00	0
2024-03-01	39.00	39.00	39.00	39.00	0
2024-02-29	39.00	39.00	39.00	39.00	0
2024-02-28	39.00	39.00	39.00	39.00	0
2024-02-27	39.00	39.00	39.00	39.00	0
2024-02-26	39.00	39.00	39.00	39.00	0
2024-02-23	39.00	39.00	39.00	39.00	0
2024-02-22	39.00	39.00	39.00	39.00	0
2024-02-21	39.00	39.00	39.00	39.00	0
2024-02-20	39.00	39.00	39.00	39.00	0
2024-02-19	39.00	39.00	39.00	39.00	0
2024-02-16	39.00	39.00	39.00	39.00	0
2024-02-15	39.00	39.00	39.00	39.00	1,700
2024-02-14	39.00	39.00	39.00	39.00	0
2024-02-13	39.00	39.00	39.00	39.00	0
2024-02-12	39.00	39.00	39.00	39.00	0
2024-02-09	39.00	39.00	39.00	39.00	0
2024-02-08	39.00	39.00	39.00	39.00	0
2024-02-07	39.00	39.00	39.00	39.00	10,536
2024-02-06	39.00	39.00	39.00	39.00	1,000
2024-02-05	39.00	39.00	39.00	39.00	0
2024-02-02	39.00	39.00	39.00	39.00	0
2024-02-01	39.00	39.00	39.00	39.00	0
2024-01-31	39.00	39.00	37.00	37.00	0
2024-01-30	39.00	39.00	37.00	37.00	0
2024-01-29	39.00	39.00	37.00	37.00	0
2024-01-26	39.00	39.00	37.00	37.00	0
2024-01-25	38.00	39.00	37.00	37.00	4,019
2024-01-24	39.00	39.00	37.00	37.00	29,600
2024-01-23	37.00	39.00	37.00	37.00	100,002
2024-01-22	37.00	39.00	37.00	39.00	0
2024-01-19	37.00	37.00	37.00	37.00	0
2024-01-18	37.00	37.00	37.00	37.00	0
2024-01-17	37.00	37.00	37.00	37.00	0
2024-01-16	37.00	37.00	37.00	37.00	0
2024-01-15	37.00	37.00	37.00	37.00	0
2024-01-12	37.00	37.00	37.00	37.00	0
2024-01-11	37.00	37.00	37.00	37.00	0
2024-01-10	37.00	37.00	37.00	37.00	0
2024-01-09	37.00	37.00	37.00	37.00	0
2024-01-08	37.00	37.00	37.00	37.00	0
2024-01-05	37.00	37.00	37.00	37.00	0
2024-01-04	37.00	37.00	37.00	37.00	0
2024-01-03	37.00	37.00	37.00	37.00	0
2024-01-02	37.00	37.00	37.00	37.00	0
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	37.00	37.00	37.00	37.00	0
2023-12-28	37.00	37.00	37.00	37.00	0
2023-12-27	37.00	37.00	37.00	37.00	0
2023-12-26	37.00	37.00	37.00	37.00	0
2023-12-25	37.00	37.00	37.00	37.00	0
2023-12-22	37.00	37.00	37.00	37.00	0
2023-12-21	37.00	37.00	37.00	37.00	0
2023-12-20	37.00	37.00	37.00	37.00	0
2023-12-19	37.00	37.00	37.00	37.00	0
2023-12-18	37.00	37.00	37.00	37.00	0
2023-12-15	39.50	39.50	39.50	39.50	0
2023-12-14	39.50	39.50	39.50	39.50	0
2023-12-13	39.50	39.50	39.50	39.50	0
2023-12-12	39.50	39.50	39.50	39.50	0
2023-12-11	38.50	39.50	38.50	39.50	298
2023-12-08	38.50	38.50	38.50	38.50	0
2023-12-07	38.50	38.50	38.50	38.50	0
2023-12-06	37.00	38.50	37.00	38.50	17,900
2023-12-05	37.00	37.00	37.00	37.00	1,285
2023-12-04	37.00	37.00	37.00	37.00	0
2023-12-01	37.00	37.00	37.00	37.00	0
2023-11-30	37.00	37.00	37.00	37.00	0
2023-11-29	37.00	37.00	37.00	37.00	0
2023-11-28	37.00	37.00	37.00	37.00	0
2023-11-27	37.00	37.00	37.00	37.00	0
2023-11-24	37.00	37.00	37.00	37.00	0
2023-11-23	37.00	37.00	37.00	37.00	0
2023-11-22	37.00	37.00	37.00	37.00	0
2023-11-21	37.00	37.00	37.00	37.00	0
2023-11-20	37.00	37.00	37.00	37.00	0
2023-11-17	37.00	37.00	37.00	37.00	0
2023-11-16	37.00	37.00	37.00	37.00	0
2023-11-15	37.00	37.00	37.00	37.00	0
2023-11-14	37.00	37.00	37.00	37.00	0
2023-11-13	37.00	37.00	37.00	37.00	0
2023-11-10	37.00	37.00	37.00	37.00	0
2023-11-09	37.00	37.00	37.00	37.00	0
2023-11-08	37.00	37.00	37.00	37.00	0
2023-11-07	37.00	37.00	37.00	37.00	2,058
2023-11-06	37.00	37.00	37.00	37.00	0
2023-11-03	37.00	37.00	37.00	37.00	0
2023-11-02	37.00	37.00	37.00	37.00	0
2023-11-01	37.00	37.00	37.00	37.00	0
2023-10-31	37.00	37.00	37.00	37.00	0
2023-10-30	37.00	37.00	37.00	37.00	0
2023-10-27	37.00	37.00	37.00	37.00	0
2023-10-26	37.00	37.00	37.00	37.00	0
2023-10-25	37.00	37.00	37.00	37.00	0
2023-10-24	37.00	37.00	37.00	37.00	0
2023-10-23	37.00	37.00	37.00	37.00	104
2023-10-20	37.00	37.00	37.00	37.00	0
2023-10-19	37.00	37.00	37.00	37.00	0
2023-10-18	37.00	37.00	37.00	37.00	0
2023-10-17	37.00	37.00	37.00	37.00	0
2023-10-16	37.00	37.00	37.00	37.00	0
2023-10-13	37.00	37.00	37.00	37.00	0
2023-10-12	37.00	37.00	37.00	37.00	0
2023-10-11	37.00	37.00	37.00	37.00	0
2023-10-10	37.00	37.80	37.00	37.00	21,649
2023-10-09	37.00	37.00	37.00	37.00	0
2023-10-06	37.00	37.00	37.00	37.00	0
2023-10-05	37.80	38.00	37.00	37.00	12,455
2023-10-04	37.00	37.00	37.00	37.00	0
2023-10-03	37.00	37.00	37.00	37.00	0
2023-10-02	37.00	37.00	37.00	37.00	0
2023-09-29	37.00	37.00	37.00	37.00	0
2023-09-28	37.00	37.00	37.00	37.00	0
2023-09-27	37.00	37.00	37.00	37.00	61
2023-09-26	37.00	37.00	37.00	37.00	0
2023-09-25	37.00	37.00	37.00	37.00	0
2023-09-22	37.00	37.00	37.00	37.00	0
2023-09-21	37.00	37.00	37.00	37.00	0
2023-09-20	37.00	37.00	37.00	37.00	0
2023-09-19	37.00	37.00	37.00	37.00	0
2023-09-18	37.00	37.00	37.00	37.00	0
2023-09-15	37.00	37.00	37.00	37.00	0
2023-09-14	37.00	37.00	37.00	37.00	0
2023-09-13	36.80	37.00	36.80	37.00	27,151
2023-09-12	37.00	37.00	37.00	37.00	0
2023-09-11	37.50	33.00	33.00	33.00	18,929
2023-09-08	37.50	37.50	37.50	37.50	0
2023-09-07	37.50	37.50	37.50	37.50	0
2023-09-06	37.50	37.50	37.50	37.50	0
2023-09-05	37.50	37.50	37.50	37.50	0
2023-09-04	37.50	37.50	37.50	37.50	95
2023-09-01	37.50	37.50	37.50	37.50	0
2023-08-31	37.50	37.50	37.50	37.50	0
2023-08-30	37.50	37.50	37.50	37.50	0
2023-08-29	37.50	37.50	37.50	37.50	0
2023-08-28	37.50	37.50	37.50	37.50	0
2023-08-25	37.50	37.50	37.50	37.50	0
2023-08-24	37.50	37.50	37.50	37.50	0
2023-08-23	37.50	37.50	37.50	37.50	274
2023-08-22	37.50	37.50	37.50	37.50	0
2023-08-21	37.50	37.50	37.50	37.50	0
2023-08-18	37.50	37.50	37.50	37.50	0
2023-08-17	37.50	37.50	37.50	37.50	0
2023-08-16	37.50	37.50	37.50	37.50	0
2023-08-15	37.50	37.50	37.50	37.50	0
2023-08-14	37.50	37.50	37.50	37.50	0
2023-08-11	37.50	37.50	37.50	37.50	0
2023-08-10	37.50	37.50	37.50	37.50	0
2023-08-09	37.50	37.50	37.50	37.50	0
2023-08-08	37.50	37.50	37.50	37.50	0
2023-08-07	37.50	37.50	37.50	37.50	0
2023-08-04	37.50	37.50	37.50	37.50	0
2023-08-03	37.50	37.50	37.50	37.50	0
2023-08-02	37.50	37.50	37.50	37.50	0
2023-08-01	37.50	37.50	37.50	37.50	4,000
2023-07-31	37.50	37.50	37.50	37.50	0
2023-07-28	37.50	37.50	37.50	37.50	0
2023-07-27	37.50	37.50	37.50	37.50	0
2023-07-26	37.50	37.50	37.50	37.50	0
2023-07-25	37.50	37.50	37.50	37.50	0
2023-07-24	37.50	37.50	37.50	37.50	0
2023-07-21	37.50	37.50	37.50	37.50	0
2023-07-20	37.50	37.50	37.50	37.50	0
2023-07-19	37.50	37.50	37.50	37.50	0
2023-07-18	37.50	37.50	37.50	37.50	0
2023-07-17	37.50	37.50	37.50	37.50	0
2023-07-14	37.50	37.50	37.50	37.50	0
2023-07-13	37.50	37.50	37.50	37.50	2,922
2023-07-12	37.50	37.50	37.50	37.50	0
2023-07-11	37.50	37.50	37.50	37.50	0
2023-07-10	37.50	37.50	37.50	37.50	0
2023-07-07	37.50	37.50	37.50	37.50	0
2023-07-06	37.50	37.50	37.50	37.50	0
2023-07-05	37.50	37.50	37.50	37.50	0
2023-07-04	37.50	37.50	37.50	37.50	0
2023-07-03	37.50	37.50	37.50	37.50	0
2023-06-30	37.50	37.50	37.50	37.50	0
2023-06-29	37.50	37.50	37.50	37.50	61
2023-06-28	37.50	37.50	37.50	37.50	0
2023-06-27	37.50	37.50	37.50	37.50	7
2023-06-26	37.50	37.50	37.50	37.50	0
2023-06-23	37.50	37.50	37.50	37.50	0
2023-06-22	37.50	37.50	37.50	37.50	10
2023-06-21	37.50	37.50	36.80	37.50	250
2023-06-20	37.50	37.50	37.50	37.50	0
2023-06-19	37.50	37.50	37.50	37.50	0
2023-06-16	37.50	37.50	37.50	37.50	0
2023-06-15	37.50	37.50	37.50	37.50	0
2023-06-14	37.50	37.50	37.50	37.50	0
2023-06-13	37.50	37.50	37.50	37.50	0
2023-06-12	37.50	37.50	37.50	37.50	4
2023-06-09	37.50	37.50	37.50	37.50	0
2023-06-08	37.50	37.50	37.50	37.50	1,018
2023-06-07	37.50	37.50	37.50	37.50	0
2023-06-06	37.50	37.50	37.50	37.50	0
2023-06-05	37.50	37.50	37.50	37.50	0
2023-06-02	37.50	37.50	37.50	37.50	0
2023-06-01	37.50	37.50	37.50	37.50	0
2023-05-31	37.50	37.50	37.50	37.50	0
2023-05-30	37.50	37.50	37.50	37.50	0
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	0
2023-05-25	37.50	37.50	37.50	37.50	0
2023-05-24	37.50	37.50	37.50	37.50	0
2023-05-23	37.50	37.50	37.50	37.50	0
2023-05-22	37.50	37.50	37.50	37.50	0
2023-05-19	37.50	37.50	37.50	37.50	0
2023-05-18	37.50	37.50	37.50	37.50	0
2023-05-17	37.50	37.50	37.50	37.50	0
2023-05-16	37.50	37.50	37.50	37.50	0
2023-05-15	37.50	37.50	37.50	37.50	0
2023-05-12	37.50	37.50	37.50	37.50	0
2023-05-11	37.50	37.50	37.50	37.50	0
2023-05-10	37.50	37.50	37.50	37.50	0
2023-05-09	37.50	37.50	37.50	37.50	3,000
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.50	37.50	37.50	37.50	2,000
2023-05-04	37.50	37.50	37.50	37.50	0
2023-05-03	37.50	37.50	37.50	37.50	0
2023-05-02	37.50	37.50	37.50	37.50	0
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	0
2023-04-27	37.50	37.50	37.50	37.50	0
2023-04-26	37.50	37.50	37.50	37.50	0
2023-04-25	37.50	37.50	37.50	37.50	2,000
2023-04-24	35.00	35.00	35.00	35.00	0
2023-04-21	36.00	36.00	35.00	35.00	0
2023-04-20	36.00	36.00	36.00	36.00	0
2023-04-19	36.00	36.00	36.00	36.00	0
2023-04-18	36.00	36.00	36.00	36.00	0
2023-04-17	36.00	36.00	36.00	36.00	0
2023-04-14	36.00	36.00	36.00	36.00	0
2023-04-13	36.00	36.00	36.00	36.00	0
2023-04-12	36.00	36.00	36.00	36.00	0
2023-04-11	36.00	36.00	36.00	36.00	0
2023-04-10	36.00	36.00	36.00	36.00	0
2023-04-07	36.00	36.00	36.00	36.00	0
2023-04-06	36.00	36.00	36.00	36.00	0
2023-04-05	36.00	36.00	36.00	36.00	0
2023-04-04	36.00	36.00	36.00	36.00	0
2023-04-03	36.00	36.00	36.00	36.00	0
2023-03-31	36.00	36.00	36.00	36.00	0
2023-03-30	36.00	36.00	36.00	36.00	0
2023-03-29	36.00	36.00	36.00	36.00	44,164
2023-03-28	36.00	36.00	36.00	36.00	0
2023-03-27	36.00	36.00	36.00	36.00	2,184
2023-03-24	36.00	36.00	36.00	36.00	0
2023-03-23	36.00	36.00	36.00	36.00	0
2023-03-22	36.00	36.00	36.00	36.00	0
2023-03-21	36.00	36.00	36.00	36.00	0
2023-03-20	36.00	36.00	36.00	36.00	0
2023-03-17	37.00	37.00	36.00	36.00	0
2023-03-16	36.00	36.00	36.00	36.00	0
2023-03-15	36.00	36.00	36.00	36.00	0
2023-03-14	36.00	39.40	39.40	39.40	3,500
2023-03-13	36.00	39.40	36.00	36.00	2,500
2023-03-10	36.00	36.00	36.00	36.00	0
2023-03-09	36.00	36.00	36.00	36.00	0
2023-03-08	36.00	36.00	36.00	36.00	0
2023-03-07	36.00	36.00	36.00	36.00	0
2023-03-06	36.00	36.00	36.00	36.00	0
2023-03-03	36.00	36.00	36.00	36.00	0
2023-03-02	38.50	38.50	36.00	36.00	4,200
2023-03-01	38.50	35.00	35.00	35.00	800
2023-02-28	38.50	38.50	38.50	38.50	0
2023-02-27	38.50	38.50	38.50	38.50	6,000
2023-02-24	38.50	38.50	38.50	38.50	0
2023-02-23	38.50	38.50	38.50	38.50	0
2023-02-22	38.50	38.50	38.50	38.50	2,259
2023-02-21	40.00	40.00	37.50	38.50	74,500
2023-02-20	40.00	40.00	40.00	40.00	2,509
2023-02-17	40.00	40.00	40.00	40.00	22,711
2023-02-16	40.00	40.00	40.00	40.00	0
2023-02-15	40.00	40.00	40.00	40.00	0
2023-02-14	40.00	40.00	40.00	40.00	1,000
2023-02-13	40.00	40.00	40.00	40.00	0
2023-02-10	40.00	40.00	40.00	40.00	0
2023-02-09	40.00	40.00	40.00	40.00	1,500
2023-02-08	40.00	40.00	40.00	40.00	0
2023-02-07	40.00	40.00	40.00	40.00	0
2023-02-06	40.00	40.00	40.00	40.00	0
2023-02-03	40.00	40.00	40.00	40.00	0
2023-02-02	40.00	40.00	40.00	40.00	925
2023-02-01	40.00	40.00	40.00	40.00	9,070
2023-01-31	40.00	40.00	40.00	40.00	537
2023-01-30	40.00	40.00	40.00	40.00	10,000
2023-01-27	40.00	40.00	40.00	40.00	0
2023-01-26	40.00	40.00	40.00	40.00	0
2023-01-25	40.00	40.00	40.00	40.00	4,283
2023-01-24	40.00	40.00	40.00	40.00	0
2023-01-23	40.00	40.00	40.00	40.00	0
2023-01-20	40.00	40.00	40.00	40.00	0
2023-01-19	40.00	40.00	40.00	40.00	1,928
2023-01-18	40.00	40.00	40.00	40.00	0
2023-01-17	40.00	40.00	40.00	40.00	0
2023-01-16	40.00	40.00	40.00	40.00	0
2023-01-13	40.00	40.00	40.00	40.00	0
2023-01-12	40.00	40.00	40.00	40.00	0
2023-01-11	40.00	40.00	40.00	40.00	0
2023-01-10	40.00	40.00	40.00	40.00	0
2023-01-09	40.00	40.00	40.00	40.00	0
2023-01-06	40.00	40.00	40.00	40.00	0
2023-01-05	40.00	40.00	40.00	40.00	0
2023-01-04	40.00	40.00	40.00	40.00	15,000
2023-01-03	40.00	40.00	40.00	40.00	0
2023-01-02	40.00	40.00	40.00	40.00	0
2022-12-30	40.00	40.00	40.00	40.00	0
2022-12-29	40.00	40.00	40.00	40.00	3,334
2022-12-28	40.00	40.00	40.00	40.00	0
2022-12-27	40.00	40.00	40.00	40.00	0
2022-12-26	40.00	40.00	40.00	40.00	0
2022-12-23	40.00	40.00	40.00	40.00	0
2022-12-22	40.00	40.00	40.00	40.00	0
2022-12-21	40.00	40.00	40.00	40.00	0
2022-12-20	40.00	40.00	40.00	40.00	0
2022-12-19	40.00	40.00	40.00	40.00	0
2022-12-16	40.00	40.00	40.00	40.00	0
2022-12-15	40.00	40.00	40.00	40.00	0
2022-12-14	40.00	40.00	40.00	40.00	0
2022-12-13	40.00	40.00	40.00	40.00	0
2022-12-12	40.00	40.00	40.00	40.00	0
2022-12-09	40.00	40.00	40.00	40.00	0
2022-12-08	40.00	40.00	40.00	40.00	0
2022-12-07	40.00	40.00	40.00	40.00	0
2022-12-06	40.00	40.00	40.00	40.00	27,000
2022-12-05	40.00	40.00	40.00	40.00	0
2022-12-02	40.00	41.00	40.00	40.00	4,544
2022-12-01	40.00	42.20	40.00	40.00	26,282
2022-11-30	40.00	41.00	41.00	41.00	90,463
2022-11-29	40.00	40.00	40.00	40.00	0
2022-11-28	40.00	40.00	40.00	40.00	0
2022-11-25	40.00	40.00	40.00	40.00	0
2022-11-24	40.00	40.00	40.00	40.00	4
2022-11-23	40.00	40.00	40.00	40.00	0
2022-11-22	40.00	40.00	40.00	40.00	0
2022-11-21	40.00	40.00	40.00	40.00	0
2022-11-18	40.00	40.00	40.00	40.00	0
2022-11-17	40.00	40.00	40.00	40.00	0
2022-11-16	40.00	40.00	40.00	40.00	0
2022-11-15	40.00	40.00	40.00	40.00	0
2022-11-14	40.00	40.00	40.00	40.00	407
2022-11-11	40.00	40.00	40.00	40.00	0
2022-11-10	40.00	40.00	40.00	40.00	0
2022-11-09	40.00	40.00	40.00	40.00	0
2022-11-08	40.00	40.00	40.00	40.00	0
2022-11-07	40.00	40.00	40.00	40.00	0
2022-11-04	40.00	40.00	40.00	40.00	30
2022-11-03	40.00	40.00	40.00	40.00	0
2022-11-02	40.00	40.00	40.00	40.00	0
2022-11-01	40.00	40.00	40.00	40.00	0
2022-10-31	40.00	40.00	40.00	40.00	0
2022-10-28	40.00	40.00	40.00	40.00	0
2022-10-27	40.00	40.00	40.00	40.00	0
2022-10-26	40.00	40.00	40.00	40.00	499
2022-10-25	40.00	40.00	40.00	40.00	0
2022-10-24	40.00	40.00	40.00	40.00	1,250
2022-10-21	40.00	40.00	40.00	40.00	0
2022-10-20	40.00	40.00	40.00	40.00	25,000
2022-10-19	40.00	40.00	40.00	40.00	0
2022-10-18	40.00	40.00	40.00	40.00	0
2022-10-17	36.50	40.00	36.50	40.00	31,660
2022-10-14	36.50	36.50	36.50	36.50	0
2022-10-13	39.50	39.50	36.50	36.50	1,840
2022-10-12	43.50	43.50	41.00	41.00	41,508
2022-10-11	43.50	43.50	43.50	43.50	0
2022-10-10	43.50	43.50	43.50	43.50	0
2022-10-07	43.50	43.50	43.50	43.50	0
2022-10-06	43.50	43.50	43.50	43.50	0
2022-10-05	43.50	43.50	43.50	43.50	0
2022-10-04	43.50	43.50	43.50	43.50	0
2022-10-03	43.50	43.50	43.50	43.50	0
2022-09-30	43.50	43.50	43.50	43.50	0
2022-09-29	43.50	43.50	43.50	43.50	208
2022-09-28	43.50	43.50	43.50	43.50	0
2022-09-27	43.50	44.80	44.80	43.50	40,000
2022-09-26	43.50	43.50	43.50	43.50	0
2022-09-23	43.50	43.50	43.50	43.50	0
2022-09-22	45.00	45.00	43.50	43.50	0
2022-09-21	45.00	45.00	45.00	45.00	1,006
2022-09-20	45.00	45.00	45.00	45.00	0
2022-09-19	45.00	45.00	45.00	45.00	0
2022-09-16	45.00	39.20	39.20	45.00	8,713
2022-09-15	45.00	45.00	45.00	45.00	12
2022-09-14	45.00	45.00	45.00	45.00	0
2022-09-13	45.00	45.00	40.00	45.00	0
2022-09-12	45.00	45.00	45.00	45.00	0
2022-09-09	45.00	45.00	45.00	45.00	0
2022-09-08	45.00	45.00	45.00	45.00	23
2022-09-07	45.00	45.00	45.00	45.00	2,000
2022-09-06	45.00	45.00	45.00	45.00	0
2022-09-05	45.00	45.00	45.00	45.00	8
2022-09-02	45.00	45.00	45.00	45.00	289
2022-09-01	45.00	45.00	45.00	45.00	0
2022-08-31	45.00	45.00	45.00	45.00	0
2022-08-30	45.00	45.00	45.00	45.00	4
2022-08-29	45.00	45.00	45.00	45.00	0
2022-08-26	45.00	45.00	45.00	45.00	500
2022-08-25	42.00	45.00	42.00	45.00	9,255
2022-08-24	42.00	42.00	42.00	42.00	0
2022-08-23	42.00	42.00	42.00	42.00	0
2022-08-22	42.00	42.00	42.00	42.00	0
2022-08-19	42.00	42.00	42.00	42.00	0
2022-08-18	42.00	42.00	42.00	42.00	0
2022-08-17	42.00	42.00	42.00	42.00	12
2022-08-16	42.00	42.00	42.00	42.00	0
2022-08-15	42.00	42.00	42.00	42.00	0
2022-08-12	42.00	42.00	42.00	42.00	0
2022-08-11	42.00	42.00	42.00	42.00	0
2022-08-10	42.00	42.00	42.00	42.00	0
2022-08-09	42.00	42.00	42.00	42.00	0
2022-08-08	42.00	42.00	42.00	42.00	103
2022-08-05	42.00	42.00	42.00	42.00	0
2022-08-04	42.00	42.00	42.00	42.00	0
2022-08-03	42.00	42.00	42.00	42.00	2,000
2022-08-02	42.00	42.00	42.00	42.00	0
2022-08-01	42.00	42.00	42.00	42.00	11
2022-07-29	42.00	42.00	42.00	42.00	0
2022-07-28	42.00	42.00	42.00	42.00	0
2022-07-27	42.00	42.00	42.00	42.00	0
2022-07-26	42.00	42.00	42.00	42.00	0
2022-07-25	42.00	42.00	42.00	42.00	0
2022-07-22	42.00	42.00	42.00	42.00	0
2022-07-21	42.00	42.00	42.00	42.00	0
2022-07-20	43.00	43.00	42.00	42.00	3,387
2022-07-19	43.00	43.00	43.00	43.00	0
2022-07-18	43.00	43.00	43.00	43.00	1,000
2022-07-15	43.00	43.00	43.00	43.00	11
2022-07-14	43.00	43.00	43.00	43.00	0
2022-07-13	43.00	43.00	43.00	43.00	0
2022-07-12	43.00	43.00	43.00	43.00	0
2022-07-11	43.00	43.00	43.00	43.00	0
2022-07-08	43.00	43.00	43.00	43.00	1,000
2022-07-07	43.00	43.00	43.00	43.00	0
2022-07-06	43.00	43.00	43.00	43.00	0
2022-07-05	43.00	41.80	41.80	43.00	1,094
2022-07-04	43.00	43.00	43.00	43.00	0
2022-07-01	43.00	43.00	43.00	43.00	10
2022-06-30	43.00	43.00	43.00	43.00	0
2022-06-29	43.00	43.00	43.00	43.00	0
2022-06-28	43.00	43.00	43.00	43.00	2,717
2022-06-27	44.00	44.00	40.00	43.00	6,534
2022-06-24	43.00	43.00	43.00	43.00	0
2022-06-23	43.00	43.00	43.00	43.00	0
2022-06-22	44.00	44.00	43.00	43.00	3,510
2022-06-21	44.00	44.00	44.00	44.00	0
2022-06-20	44.00	44.00	44.00	44.00	0
2022-06-17	44.00	44.00	44.00	44.00	0
2022-06-16	44.00	44.00	44.00	44.00	104
2022-06-15	44.00	44.00	44.00	44.00	0
2022-06-14	44.00	44.00	44.00	44.00	0
2022-06-13	44.00	44.00	44.00	44.00	0
2022-06-10	44.00	44.00	44.00	44.00	0
2022-06-09	44.00	44.00	44.00	44.00	0
2022-06-08	44.00	43.00	43.00	44.00	4,500
2022-06-07	44.00	44.00	44.00	44.00	0
2022-06-06	44.00	44.00	44.00	44.00	0
2022-06-03	44.00	44.00	44.00	44.00	0
2022-06-02	44.00	44.00	44.00	44.00	0
2022-06-01	44.00	44.00	44.00	44.00	0
2022-05-31	44.00	44.00	44.00	44.00	0
2022-05-30	44.00	44.00	44.00	44.00	0
2022-05-27	44.00	44.00	44.00	44.00	0
2022-05-26	44.00	44.00	44.00	44.00	0
2022-05-25	44.00	44.00	44.00	44.00	0
2022-05-24	44.00	44.00	44.00	44.00	0
2022-05-23	44.00	44.00	44.00	44.00	0
2022-05-20	44.00	44.00	44.00	44.00	0
2022-05-19	44.00	44.00	44.00	44.00	0
2022-05-18	44.00	44.00	44.00	44.00	0
2022-05-17	44.00	44.00	40.00	44.00	0
2022-05-16	43.00	44.00	43.00	44.00	52
2022-05-13	43.00	43.00	43.00	43.00	6,289
2022-05-12	43.00	43.00	38.00	43.00	0
2022-05-11	43.00	43.00	43.00	43.00	0
2022-05-10	43.00	43.00	43.00	43.00	0
2022-05-09	43.00	43.00	43.00	43.00	229
2022-05-06	43.00	43.00	43.00	43.00	0
2022-05-05	43.00	43.00	43.00	43.00	100
2022-05-04	43.00	43.00	43.00	43.00	0
2022-05-03	43.00	43.00	43.00	43.00	120
2022-05-02	43.00	43.00	43.00	43.00	0
2022-04-29	43.00	43.00	43.00	43.00	9,302
2022-04-28	43.00	43.00	43.00	43.00	0
2022-04-27	41.50	43.00	41.50	43.00	89
2022-04-26	41.50	41.50	41.50	41.50	0
2022-04-25	41.50	41.50	41.50	41.50	0
2022-04-22	41.50	41.50	41.50	41.50	0
2022-04-21	41.50	40.00	40.00	41.50	49,192
2022-04-20	41.50	41.50	41.50	41.50	28,031
2022-04-19	41.50	41.50	38.00	41.50	0
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.50	40.00	40.00	41.50	23,000
2022-04-13	41.50	41.50	41.50	41.50	0
2022-04-12	41.50	41.50	41.50	41.50	0
2022-04-11	41.50	41.50	41.50	41.50	2,840
2022-04-08	41.50	41.50	41.50	41.50	0
2022-04-07	41.50	41.50	41.50	41.50	0
2022-04-06	41.50	41.50	41.50	41.50	2
2022-04-05	41.50	41.50	41.50	41.50	0
2022-04-04	41.50	41.50	41.50	41.50	2,272
2022-04-01	41.50	41.50	41.50	41.50	0
2022-03-31	41.50	41.50	38.00	41.50	0
2022-03-30	41.50	41.50	41.50	41.50	0
2022-03-29	41.50	41.50	38.00	41.50	0
2022-03-28	41.50	41.50	41.50	41.50	0
2022-03-25	41.50	41.60	41.60	41.50	10,021
2022-03-24	41.50	41.50	41.50	41.50	0
2022-03-23	41.50	41.50	41.50	41.50	0
2022-03-22	41.50	41.50	41.50	41.50	0
2022-03-21	41.50	41.50	41.50	41.50	0
2022-03-18	41.50	41.50	41.50	41.50	0
2022-03-17	41.50	41.50	41.50	41.50	0
2022-03-16	41.50	41.50	41.50	41.50	0
2022-03-15	41.50	41.50	41.50	41.50	0
2022-03-14	41.50	41.50	41.50	41.50	0
2022-03-11	41.50	41.50	41.50	41.50	0
2022-03-10	41.50	41.50	41.50	41.50	0
2022-03-09	37.50	41.50	37.50	41.50	7,213
2022-03-08	37.50	37.50	37.50	37.50	0
2022-03-07	37.50	37.50	37.50	37.50	0
2022-03-04	37.50	37.50	37.50	37.50	0
2022-03-03	37.50	37.50	37.50	37.50	6,289
2022-03-02	37.50	37.50	37.50	37.50	0
2022-03-01	37.50	38.60	38.60	38.60	10,000
2022-02-28	37.50	37.50	37.50	37.50	0
2022-02-25	37.50	37.50	37.50	37.50	0
2022-02-24	40.00	40.00	37.50	37.50	0
2022-02-23	42.00	42.00	40.00	40.00	2,000
2022-02-22	42.00	42.00	42.00	42.00	0
2022-02-21	42.00	42.00	39.00	42.00	0
2022-02-18	47.00	45.00	45.00	45.00	54,369
2022-02-17	47.00	47.00	47.00	47.00	0
2022-02-16	47.00	47.00	47.00	47.00	0
2022-02-15	47.00	47.00	47.00	47.00	0
2022-02-14	47.00	47.00	47.00	47.00	0
2022-02-11	47.00	47.00	47.00	47.00	0
2022-02-10	47.00	47.00	47.00	47.00	0
2022-02-09	47.00	47.00	47.00	47.00	0
2022-02-08	47.00	47.00	47.00	47.00	0
2022-02-07	49.00	49.00	47.00	47.00	5,028
2022-02-04	49.00	49.00	49.00	49.00	0
2022-02-03	49.00	49.00	49.00	49.00	1,000
2022-02-02	49.00	49.00	49.00	49.00	3,334
2022-02-01	49.00	49.00	49.00	49.00	0
2022-01-31	49.00	49.00	49.00	49.00	0
2022-01-28	49.00	49.00	49.00	49.00	0
2022-01-27	49.00	49.00	49.00	49.00	1,944
2022-01-26	49.00	49.00	46.00	49.00	0
2022-01-25	49.00	49.00	49.00	49.00	1,052
2022-01-24	49.00	49.00	49.00	49.00	0
2022-01-21	49.00	49.00	49.00	49.00	639
2022-01-20	49.00	50.50	50.50	49.00	15,000
2022-01-19	50.00	50.50	50.00	50.50	30,300
2022-01-18	49.00	49.00	49.00	49.00	0
2022-01-17	51.00	51.00	49.00	49.00	2,905
2022-01-14	52.00	52.00	51.00	51.00	27,167
2022-01-13	52.00	52.00	52.00	52.00	0
2022-01-12	52.00	52.00	52.00	52.00	59,283
2022-01-11	46.00	52.50	46.00	52.50	5,010
2022-01-10	46.00	46.00	46.00	46.00	24,193
2022-01-07	46.00	46.00	42.00	46.00	0
2022-01-06	46.00	46.00	46.00	46.00	7,000
2022-01-05	46.00	46.00	46.00	46.00	43,525
2022-01-04	45.00	45.00	45.00	46.00	2,500
2022-01-03	46.00	46.00	46.00	46.00	0
2021-12-31	42.50	46.00	42.50	46.00	20,500
2021-12-30	42.50	42.50	40.00	42.50	0
2021-12-29	42.50	42.50	42.50	42.50	978
2021-12-28	42.50	42.50	42.50	42.50	0
2021-12-27	42.50	42.50	42.50	42.50	0
2021-12-24	42.50	42.50	42.50	42.50	0
2021-12-23	42.50	42.50	42.50	42.50	0
2021-12-22	42.50	42.50	42.50	42.50	2,188
2021-12-21	42.50	42.50	42.50	42.50	0
2021-12-20	40.00	42.50	40.00	42.50	2,000
2021-12-17	40.00	40.00	40.00	40.00	0
2021-12-16	40.00	40.00	40.00	40.00	0
2021-12-15	40.00	40.00	40.00	40.00	0
2021-12-14	38.50	40.50	38.50	40.00	2,730
2021-12-13	38.50	38.50	38.50	38.50	0
2021-12-10	38.50	38.50	38.50	38.50	0
2021-12-09	38.50	38.50	38.50	38.50	0
2021-12-08	38.50	38.50	38.50	38.50	1,034
2021-12-07	38.50	38.50	38.50	38.50	3,058
2021-12-06	36.00	38.50	36.00	38.50	15,239
2021-12-03	36.00	36.00	36.00	36.00	0
2021-12-02	36.00	36.00	36.00	36.00	0
2021-12-01	36.00	36.00	32.00	36.00	0
2021-11-30	36.00	36.00	36.00	36.00	0
2021-11-29	36.00	36.00	36.00	36.00	0
2021-11-26	36.00	36.00	36.00	36.00	0
2021-11-25	32.50	36.00	32.50	36.00	7,075
2021-11-24	30.00	32.50	30.00	32.50	27,974
2021-11-23	30.00	30.00	30.00	30.00	0
2021-11-22	30.00	30.00	30.00	30.00	0
2021-11-19	30.00	30.00	30.00	30.00	0
2021-11-18	30.00	30.00	30.00	30.00	0
2021-11-17	30.00	30.00	30.00	30.00	0
2021-11-16	30.00	30.00	30.00	30.00	0
2021-11-15	30.00	30.00	30.00	30.00	0
2021-11-12	30.00	30.00	30.00	30.00	0
2021-11-11	30.00	30.00	30.00	30.00	0
2021-11-10	30.00	30.00	30.00	30.00	0
2021-11-09	30.00	29.80	29.80	29.80	1,417
2021-11-08	30.00	30.00	30.00	30.00	50
2021-11-05	30.00	30.00	30.00	30.00	0
2021-11-04	30.00	30.80	30.80	30.00	39
2021-11-03	33.00	34.00	34.00	30.00	6,730
2021-11-02	33.00	33.00	33.00	33.00	0
2021-11-01	33.00	33.00	33.00	33.00	0
2021-10-29	33.00	33.00	33.00	33.00	300
2021-10-28	33.00	33.00	33.00	33.00	0
2021-10-27	33.00	33.00	33.00	33.00	0
2021-10-26	33.00	33.00	33.00	33.00	0
2021-10-25	32.00	32.00	32.00	33.00	1,500
2021-10-22	33.00	33.00	33.00	33.00	0
2021-10-21	33.00	33.00	33.00	33.00	0
2021-10-20	33.00	33.00	33.00	33.00	0
2021-10-19	33.00	33.00	33.00	33.00	0
2021-10-18	33.00	33.00	33.00	33.00	5,000
2021-10-15	33.00	33.00	33.00	33.00	0
2021-10-14	33.00	33.00	33.00	33.00	1,514
2021-10-13	33.00	33.00	33.00	33.00	0
2021-10-12	33.00	33.00	33.00	33.00	0
2021-10-11	31.50	33.00	31.50	33.00	97
2021-10-08	31.50	31.50	31.50	31.50	0
2021-10-07	31.50	31.50	31.50	31.50	0
2021-10-06	31.50	31.50	31.50	31.50	0
2021-10-05	31.50	31.50	31.50	31.50	0
2021-10-04	31.50	31.50	31.50	31.50	0
2021-10-01	31.50	31.50	31.50	31.50	0
2021-09-30	31.50	31.50	31.50	31.50	0
2021-09-29	31.50	31.50	31.50	31.50	0
2021-09-28	31.50	31.50	31.50	31.50	0
2021-09-27	31.50	31.50	31.50	31.50	0
2021-09-24	31.50	32.50	30.00	31.50	0
2021-09-23	31.50	31.50	31.50	31.50	6,709
2021-09-22	31.50	31.50	31.50	31.50	0
2021-09-21	31.50	31.50	31.50	31.50	707
2021-09-20	31.50	31.50	31.50	31.50	0
2021-09-17	31.50	31.50	31.50	31.50	0
2021-09-16	31.50	31.50	31.50	31.50	801
2021-09-15	31.50	31.50	31.50	31.50	0
2021-09-14	31.50	31.50	31.50	31.50	0
2021-09-13	31.50	31.50	31.50	31.50	0
2021-09-10	31.50	31.50	31.50	31.50	0
2021-09-09	31.50	31.50	31.50	31.50	0
2021-09-08	31.50	31.50	31.50	31.50	0
2021-09-07	31.50	31.50	31.50	31.50	0
2021-09-06	31.60	31.60	31.60	31.50	500
2021-09-03	31.50	31.60	31.60	31.50	1,000
2021-09-02	31.50	31.50	31.50	31.50	0
2021-09-01	31.50	31.50	31.50	31.50	0
2021-08-31	31.50	32.40	32.40	31.50	11,528
2021-08-30	31.50	31.50	31.50	31.50	0
2021-08-27	31.50	31.50	31.50	31.50	0
2021-08-26	28.50	31.50	28.50	31.50	18,180
2021-08-25	30.50	30.50	30.50	30.50	0
2021-08-24	30.50	30.50	30.50	30.50	0
2021-08-23	30.50	30.50	30.50	30.50	0
2021-08-20	30.00	30.00	30.00	30.50	5,565
2021-08-19	30.50	30.00	30.00	30.00	13,200
2021-08-18	30.50	30.50	30.50	30.50	0
2021-08-17	30.50	30.50	30.50	30.50	1,500
2021-08-16	30.50	30.50	30.50	30.50	0
2021-08-13	30.50	30.50	30.50	30.50	0
2021-08-12	30.50	30.50	30.50	30.50	0
2021-08-11	30.50	30.50	30.50	30.50	0
2021-08-10	30.50	30.50	30.50	30.50	0
2021-08-09	30.50	31.50	28.00	30.50	0
2021-08-06	30.50	30.50	30.50	30.50	0
2021-08-05	30.50	30.50	30.50	30.50	0
2021-08-04	30.50	30.50	30.50	30.50	0
2021-08-03	30.50	30.50	30.50	30.50	0
2021-08-02	30.50	30.50	30.50	30.50	0
2021-07-30	30.50	30.50	30.50	30.50	0
2021-07-29	30.50	30.50	30.50	30.50	0
2021-07-28	30.50	30.50	30.50	30.50	0
2021-07-27	30.00	30.00	30.00	30.50	19,666
2021-07-26	29.00	30.50	29.00	30.50	3,750
2021-07-23	29.00	29.00	29.00	29.00	0
2021-07-22	29.00	29.00	29.00	29.00	1,528
2021-07-21	29.00	29.00	29.00	29.00	0
2021-07-20	29.00	29.00	29.00	29.00	0
2021-07-19	29.00	29.00	29.00	29.00	0
2021-07-16	29.00	29.00	29.00	29.00	0
2021-07-15	29.00	29.80	29.80	29.80	26
2021-07-14	29.00	29.00	29.00	29.00	0
2021-07-13	29.00	29.00	29.00	29.00	2,382
2021-07-12	29.00	29.00	29.00	29.00	0
2021-07-09	29.00	29.00	29.00	29.00	0
2021-07-08	30.00	30.00	25.00	29.00	3,250
2021-07-07	29.00	30.00	25.00	29.00	0
2021-07-06	29.00	29.00	29.00	29.00	0
2021-07-05	30.00	30.00	25.00	29.00	0
2021-07-02	29.00	29.00	29.00	29.00	0
2021-07-01	29.00	29.00	29.00	29.00	0
2021-06-30	29.00	29.00	29.00	29.00	0
2021-06-29	29.00	29.00	29.00	29.00	0
2021-06-28	29.00	28.00	28.00	29.00	26
2021-06-25	29.00	29.00	29.00	29.00	74
2021-06-24	29.00	30.00	30.00	30.00	400,063
2021-06-23	29.00	29.00	29.00	29.00	0
2021-06-22	29.00	29.00	29.00	29.00	0
2021-06-21	29.00	29.00	29.00	29.00	0
2021-06-18	31.50	31.50	29.00	29.00	2,500
2021-06-17	31.50	31.50	31.50	31.50	0
2021-06-16	31.50	31.50	31.50	31.50	0
2021-06-15	31.50	31.50	31.50	31.50	0
2021-06-14	32.50	32.50	31.50	31.50	25,000
2021-06-11	32.50	32.50	32.50	32.50	0
2021-06-10	32.50	32.50	30.00	32.50	476
2021-06-09	32.50	32.50	32.50	32.50	0
2021-06-08	32.50	32.50	32.50	32.50	0
2021-06-07	32.50	34.00	34.00	32.50	242
2021-06-04	32.50	32.50	32.50	32.50	0
2021-06-03	32.50	32.50	32.50	32.50	0
2021-06-02	32.50	32.50	32.50	32.50	0
2021-06-01	32.50	32.00	32.00	32.50	1,000
2021-05-28	35.00	35.00	35.00	35.00	0
2021-05-27	35.00	35.00	35.00	35.00	2,500
2021-05-26	35.00	32.00	32.00	35.00	41,000
2021-05-25	35.00	35.00	35.00	35.00	0
2021-05-24	35.00	35.00	35.00	35.00	0
2021-05-21	35.00	35.00	35.00	35.00	0
2021-05-20	35.00	35.00	35.00	35.00	0
2021-05-19	35.00	34.00	34.00	34.00	767
2021-05-18	35.00	35.00	35.00	35.00	2,658
2021-05-17	35.00	35.00	35.00	35.00	0
2021-05-14	35.00	35.00	35.00	35.00	0
2021-05-13	35.00	35.00	35.00	35.00	0
2021-05-12	35.00	35.00	35.00	35.00	0
2021-05-11	35.00	35.00	35.00	35.00	0
2021-05-10	35.00	35.00	35.00	35.00	300
2021-05-07	35.00	35.00	35.00	35.00	0
2021-05-06	35.00	35.00	35.00	35.00	2,108
2021-05-05	35.00	35.00	35.00	35.00	0
2021-05-04	35.00	35.00	35.00	35.00	0
2021-04-30	35.00	35.00	35.00	35.00	0
2021-04-29	35.00	35.00	35.00	35.00	381
2021-04-28	35.00	35.00	35.00	35.00	0
2021-04-27	35.00	35.00	35.00	35.00	0
2021-04-26	35.00	34.00	34.00	35.00	600
2021-04-23	35.00	35.00	35.00	35.00	0
2021-04-22	33.50	35.00	33.50	35.00	0
2021-04-21	33.50	33.50	33.50	33.50	0
2021-04-20	33.50	33.50	33.50	33.50	3,098
2021-04-19	33.50	33.50	33.50	33.50	0
2021-04-16	33.50	33.50	33.50	33.50	0
2021-04-15	33.50	33.50	33.50	33.50	0
2021-04-14	33.50	33.50	33.50	33.50	0
2021-04-13	33.50	33.50	33.50	33.50	0
2021-04-12	33.50	33.50	33.50	33.50	0
2021-04-09	33.50	33.50	33.50	33.50	0
2021-04-08	33.50	33.50	33.50	33.50	263
2021-04-07	33.50	33.50	33.50	33.50	0
2021-04-06	33.50	33.50	33.50	33.50	0
2021-04-01	33.50	33.50	33.50	33.50	0
2021-03-31	32.20	32.20	32.20	33.50	29,200
2021-03-30	33.50	33.50	33.50	33.50	30,500
2021-03-29	33.50	33.50	33.50	33.50	0
2021-03-26	33.50	33.50	33.50	33.50	0
2021-03-25	33.50	33.50	33.50	33.50	2,690
2021-03-24	33.50	33.50	33.50	33.50	0
2021-03-23	33.50	33.50	33.50	33.50	0
2021-03-22	33.50	33.50	33.50	33.50	0
2021-03-19	33.50	33.50	33.50	33.50	0
2021-03-18	33.50	33.50	33.50	33.50	0
2021-03-17	33.50	33.50	33.50	33.50	0
2021-03-16	33.50	33.50	33.50	33.50	2
2021-03-15	33.50	33.50	33.50	33.50	1,061
2021-03-12	33.50	36.00	36.00	36.00	2,926
2021-03-11	33.50	35.00	35.00	35.00	100
2021-03-10	35.50	37.00	37.00	33.50	17,536
2021-03-09	35.50	35.50	35.50	35.50	0
2021-03-08	35.50	35.50	35.50	35.50	0
2021-03-05	35.50	35.50	35.50	35.50	0
2021-03-04	35.50	35.50	35.50	35.50	0
2021-03-03	35.50	35.50	35.50	35.50	0
2021-03-02	35.50	35.50	35.50	35.50	20
2021-03-01	35.50	35.50	35.50	35.50	0
2021-02-26	35.50	35.50	35.50	35.50	0
2021-02-25	35.50	35.50	35.50	35.50	0
2021-02-24	35.50	35.50	35.50	35.50	0
2021-02-23	35.50	35.50	35.50	35.50	0
2021-02-22	35.50	35.50	35.50	35.50	0
2021-02-19	35.50	35.50	35.50	35.50	0
2021-02-18	35.50	35.50	35.50	35.50	0
2021-02-17	35.50	35.50	35.50	35.50	0
2021-02-16	35.50	35.50	35.50	35.50	0
2021-02-15	35.50	35.50	35.50	35.50	0
2021-02-12	35.50	35.50	35.50	35.50	0
2021-02-11	35.50	35.50	35.50	35.50	0
2021-02-10	35.50	35.50	35.50	35.50	0
2021-02-09	35.50	35.50	35.50	35.50	0
2021-02-08	35.50	35.50	35.50	35.50	0
2021-02-05	35.50	35.50	35.50	35.50	0
2021-02-04	36.00	36.00	36.00	35.50	851
2021-02-03	36.00	36.00	36.00	35.50	20
2021-02-02	35.50	36.00	36.00	35.50	350
2021-02-01	36.00	36.00	36.00	35.50	900
2021-01-29	35.50	36.00	36.00	35.50	13,500
2021-01-28	35.50	35.50	35.50	35.50	0
2021-01-27	35.50	35.50	35.50	35.50	0
2021-01-26	35.50	35.50	35.50	35.50	0
2021-01-25	35.50	35.50	35.50	35.50	0
2021-01-22	35.50	35.50	35.50	35.50	0
2021-01-21	35.60	35.60	35.60	35.50	2,000
2021-01-20	35.50	35.50	35.50	35.50	0
2021-01-19	35.00	35.50	31.00	35.50	0
2021-01-18	35.50	35.50	35.50	35.50	0
2021-01-15	35.50	35.50	35.50	35.50	0
2021-01-14	35.50	35.50	35.50	35.50	0
2021-01-13	35.50	35.50	35.50	35.50	0
2021-01-12	35.50	35.50	35.50	35.50	0
2021-01-11	35.50	35.50	35.50	35.50	0
2021-01-08	35.50	35.50	35.50	35.50	0
2021-01-07	35.50	35.50	35.50	35.50	0
2021-01-06	35.50	35.50	35.50	35.50	0
2021-01-05	35.50	35.50	35.50	35.50	0
2021-01-04	35.50	35.50	35.50	35.50	0
2020-12-31	35.50	35.50	35.50	35.50	0
2020-12-30	35.50	35.50	35.50	35.50	256
2020-12-29	35.50	35.50	35.50	35.50	17,500
2020-12-24	35.50	35.50	35.50	35.50	0
2020-12-23	35.50	35.50	35.50	35.50	0
2020-12-22	35.50	35.50	35.50	35.50	0
2020-12-21	35.50	35.50	35.50	35.50	0
2020-12-18	35.50	35.50	35.50	35.50	0
2020-12-17	35.50	35.50	35.50	35.50	0
2020-12-16	36.00	36.00	35.50	35.50	0
2020-12-15	36.00	36.00	36.00	36.00	0
2020-12-14	36.00	36.00	32.00	36.00	0
2020-12-11	36.00	36.00	36.00	36.00	0
2020-12-10	36.00	36.00	36.00	36.00	0
2020-12-09	36.00	36.00	36.00	36.00	0
2020-12-08	36.00	36.00	36.00	36.00	0
2020-12-07	36.00	36.00	36.00	36.00	0
2020-12-04	36.00	36.00	36.00	36.00	0
2020-12-03	36.00	36.00	36.00	36.00	0
2020-12-02	33.50	36.00	33.50	36.00	1,000
2020-12-01	33.50	33.50	33.50	33.50	5,000
2020-11-30	33.50	33.50	33.50	33.50	0
2020-11-27	33.50	33.50	33.50	33.50	0
2020-11-26	32.50	33.80	33.50	33.50	12,267
2020-11-25	32.50	32.50	32.50	32.50	0
2020-11-24	32.50	32.50	32.50	32.50	14,242
2020-11-23	32.50	32.50	32.50	32.50	0
2020-11-20	32.50	32.50	32.50	32.50	0
2020-11-19	32.50	32.50	32.50	32.50	0
2020-11-18	32.50	32.50	32.50	32.50	0
2020-11-17	32.50	32.50	32.50	32.50	0
2020-11-16	32.50	32.50	32.50	32.50	0
2020-11-13	32.50	35.00	30.00	32.50	0
2020-11-12	32.50	35.00	32.50	32.50	0
2020-11-11	32.50	32.50	32.50	32.50	0
2020-11-10	32.50	32.50	32.50	32.50	0
2020-11-09	32.50	32.50	32.50	32.50	0
2020-11-06	32.50	32.50	32.50	32.50	0
2020-11-05	32.50	32.50	32.50	32.50	0
2020-11-04	32.50	32.50	32.50	32.50	0
2020-11-03	32.50	32.50	32.50	32.50	0
2020-11-02	32.50	32.50	32.50	32.50	0
2020-10-30	32.50	32.40	32.40	32.50	2,000
2020-10-29	32.50	32.50	32.50	32.50	0
2020-10-28	32.50	32.50	32.50	32.50	0
2020-10-27	32.50	32.50	32.50	32.50	0
2020-10-26	32.50	32.60	32.60	32.50	500
2020-10-23	32.50	32.50	32.50	32.50	0
2020-10-22	32.50	35.00	30.00	32.50	0
2020-10-21	32.50	32.50	32.50	32.50	0
2020-10-20	32.50	32.50	32.50	32.50	0
2020-10-16	32.50	32.50	32.50	32.50	0
2020-10-15	32.50	32.50	32.50	32.50	0
2020-10-14	32.50	32.50	32.50	32.50	0
2020-10-13	32.50	32.50	32.50	32.50	0
2020-10-12	32.50	32.50	32.50	32.50	0
2020-10-09	32.50	32.50	32.50	32.50	0
2020-10-08	32.50	32.50	32.50	32.50	0
2020-10-07	32.50	32.50	32.50	32.50	0
2020-10-06	32.50	32.50	32.50	32.50	0
2020-10-05	32.40	32.40	32.40	32.50	1,202
2020-10-02	32.50	32.50	32.50	32.50	0
2020-10-01	32.50	32.50	32.50	32.50	0
2020-09-30	32.50	32.50	32.50	32.50	0
2020-09-29	32.50	32.50	32.50	32.50	0
2020-09-28	32.40	35.00	30.00	32.50	290
2020-09-25	32.50	32.50	32.50	32.50	0
2020-09-24	32.50	32.50	32.50	32.50	0
2020-09-23	32.50	34.00	34.00	34.00	10,420
2020-09-22	32.40	32.40	32.40	32.50	1,323
2020-09-21	32.40	32.40	32.40	32.50	3,874
2020-09-18	32.50	32.50	32.50	32.50	0
2020-09-17	32.50	32.50	32.50	32.50	3,000
2020-09-16	32.50	32.50	32.50	32.50	0
2020-09-15	32.50	32.50	32.50	32.50	200
2020-09-14	32.50	32.50	32.50	32.50	0
2020-09-11	32.50	32.50	32.50	32.50	0
2020-09-10	32.50	32.50	32.50	32.50	0
2020-09-09	32.50	32.40	32.40	32.50	508
2020-09-08	32.50	32.20	32.20	32.50	5,000
2020-09-07	32.50	32.50	32.50	32.50	0
2020-09-04	32.50	32.60	32.60	32.50	5,000
2020-09-03	32.50	32.50	32.50	32.50	1,000
2020-09-02	32.50	32.50	32.50	32.50	0
2020-09-01	32.50	32.50	32.50	32.50	0
2020-08-28	32.50	32.50	32.50	32.50	0
2020-08-27	32.50	32.50	32.50	32.50	0
2020-08-26	32.50	32.50	32.50	32.50	0
2020-08-25	32.50	32.50	32.50	32.50	0
2020-08-24	32.50	32.50	32.50	32.50	64
2020-08-21	32.50	32.50	32.50	32.50	0
2020-08-20	35.00	35.00	30.00	32.50	0
2020-08-19	32.50	32.50	32.50	32.50	1,000
2020-08-18	32.50	32.50	32.50	32.50	6,297
2020-08-17	32.50	32.50	32.50	32.50	250
2020-08-14	32.50	32.50	32.50	32.50	0
2020-08-13	32.50	32.50	32.50	32.50	0
2020-08-12	32.50	32.50	32.50	32.50	0
2020-08-11	32.50	32.50	32.50	32.50	0
2020-08-10	32.50	32.50	32.50	32.50	1,000
2020-08-07	32.50	32.50	32.50	32.50	5,000
2020-08-06	32.50	32.50	32.50	32.50	0
2020-08-05	32.50	32.50	32.50	32.50	0
2020-08-04	32.50	32.50	32.50	32.50	0
2020-08-03	33.50	33.50	32.50	32.50	1,000
2020-07-31	33.50	33.50	33.50	33.50	0
2020-07-30	33.50	33.50	33.50	33.50	0
2020-07-29	33.50	33.50	33.50	33.50	0
2020-07-28	34.50	34.50	33.50	33.50	0
2020-07-27	34.50	34.50	34.50	34.50	0
2020-07-24	34.50	34.50	34.50	34.50	0
2020-07-23	34.50	34.50	34.50	34.50	0
2020-07-22	34.50	34.50	34.50	34.50	0
2020-07-21	34.50	34.50	34.50	34.50	0
2020-07-20	34.50	34.50	34.50	34.50	0
2020-07-17	34.50	34.50	34.50	34.50	0
2020-07-16	37.50	37.50	34.50	34.50	4,062
2020-07-15	37.50	37.50	37.50	37.50	20,000
2020-07-14	39.50	39.50	37.50	37.50	10,121
2020-07-13	39.50	39.50	39.50	39.50	0
2020-07-10	39.50	39.50	39.50	39.50	0
2020-07-09	39.50	39.50	39.50	39.50	0
2020-07-08	39.50	39.50	39.50	39.50	0
2020-07-07	40.50	40.50	40.00	40.00	1,500
2020-07-06	37.00	35.00	35.00	40.00	15,361
2020-07-03	32.50	35.00	35.00	37.00	5,000
2020-07-02	32.50	32.50	32.50	32.50	0
2020-07-01	29.00	32.50	28.00	32.50	7,500
2020-06-30	29.00	29.00	29.00	29.00	0
2020-06-29	29.00	29.00	29.00	29.00	0
2020-06-26	29.00	29.00	29.00	29.00	0
2020-06-25	29.00	29.00	29.00	29.00	0
2020-06-24	29.00	29.00	29.00	29.00	0
2020-06-23	29.00	29.00	29.00	29.00	0
2020-06-22	29.00	29.00	29.00	29.00	0
2020-06-19	29.00	29.00	29.00	29.00	0
2020-06-18	28.00	29.00	28.00	29.00	5,702
2020-06-17	28.00	28.00	28.00	28.00	0
2020-06-16	28.00	28.00	28.00	28.00	7,500
2020-06-15	28.00	28.00	28.00	28.00	0
2020-06-12	28.00	28.00	28.00	28.00	0
2020-06-11	28.00	28.00	25.00	28.00	0
2020-06-10	28.00	28.00	28.00	28.00	0
2020-06-09	28.00	28.00	25.00	28.00	0
2020-06-08	28.00	28.00	28.00	28.00	0
2020-06-05	28.00	28.00	28.00	28.00	0
2020-06-04	28.00	28.00	28.00	28.00	0
2020-06-03	28.00	28.00	28.00	28.00	500
2020-06-02	28.00	28.00	25.00	28.00	0
2020-06-01	28.00	28.00	28.00	28.00	0
2020-05-29	28.00	28.00	28.00	28.00	0
2020-05-28	28.00	28.00	28.00	28.00	0
2020-05-27	28.00	28.00	28.00	28.00	0
2020-05-26	28.00	28.00	28.00	28.00	0
2020-05-22	27.50	28.00	27.50	27.50	1,500
2020-05-21	27.50	27.50	27.50	27.50	0
2020-05-20	27.50	27.50	27.50	27.50	0
2020-05-19	27.50	27.50	27.50	27.50	0
2020-05-18	27.50	27.50	27.50	27.50	0
2020-05-15	27.50	27.50	27.50	27.50	0
2020-05-14	27.00	28.00	25.00	27.50	6,500
2020-05-13	27.00	27.00	27.00	27.00	0
2020-05-12	27.00	27.00	27.00	27.00	0
2020-05-11	27.00	27.00	27.00	27.00	0
2020-05-07	27.00	27.00	27.00	27.00	0
2020-05-06	25.60	25.60	25.60	27.00	697
2020-05-05	27.00	27.00	27.00	27.00	0
2020-05-04	27.00	27.00	27.00	27.00	0
2020-05-01	27.00	27.00	27.00	27.00	0
2020-04-30	27.00	27.00	27.00	27.00	0
2020-04-29	27.00	27.00	27.00	27.00	0
2020-04-28	27.00	28.00	25.00	27.00	0
2020-04-27	27.00	27.00	27.00	27.00	6,932
2020-04-24	27.00	27.00	27.00	27.00	0
2020-04-23	27.00	27.00	27.00	27.00	0
2020-04-22	27.00	27.00	27.00	27.00	0
2020-04-21	27.00	27.00	27.00	27.00	0
2020-04-20	27.00	27.00	27.00	27.00	0
2020-04-17	27.00	27.00	27.00	27.00	10,000
2020-04-16	27.00	27.00	27.00	27.00	0
2020-04-15	27.50	27.50	25.00	27.00	26,000
2020-04-14	27.50	27.50	27.50	27.50	0
2020-04-09	27.50	27.50	27.50	27.50	1,000
2020-04-08	27.50	27.50	27.50	27.50	0
2020-04-07	30.00	30.00	25.00	30.50	20,600
2020-04-06	30.50	30.50	30.50	30.50	0
2020-04-03	30.50	30.50	30.50	30.50	0
2020-04-03	30.50	30.50	30.50	30.50	0
2020-04-02	30.50	30.50	30.50	30.50	0
2020-04-02	30.50	30.50	30.50	30.50	0
2020-04-01	30.50	30.50	30.50	30.50	30,000
2020-04-01	30.50	30.50	30.50	30.50	30,000
2020-03-31	30.50	30.50	30.50	30.50	0
2020-03-30	30.50	30.50	30.50	30.50	0
2020-03-27	30.50	30.50	30.50	30.50	0
2020-03-26	30.50	30.50	30.50	30.50	4,000
2020-03-25	30.50	30.50	30.50	30.50	0
2020-03-24	30.50	30.50	30.50	30.50	0
2020-03-23	30.50	30.50	30.50	30.50	1,154
2020-03-20	30.50	30.50	30.50	30.50	0
2020-03-19	33.00	33.00	30.00	33.00	0
2020-03-18	35.00	35.00	35.00	35.00	0
2020-03-17	35.00	35.00	35.00	35.00	0
2020-03-16	35.00	35.00	35.00	35.00	0
2020-03-13	36.50	36.50	36.50	36.50	0
2020-03-12	37.50	37.50	36.50	37.50	1,309
2020-03-11	37.50	37.50	37.50	37.50	0
2020-03-10	37.50	37.50	37.50	37.50	0
2020-03-09	37.50	37.50	37.50	37.50	0
2020-03-06	37.50	37.50	37.50	37.50	0
2020-03-05	37.50	37.50	37.50	37.50	0
2020-03-04	37.50	37.50	37.50	37.50	0
2020-03-03	37.50	37.50	37.50	37.50	0
2020-03-02	39.50	39.50	37.50	39.50	1,530
2020-02-28	39.50	39.50	39.50	39.50	0
2020-02-27	39.50	39.50	39.50	39.50	0
2020-02-26	39.50	39.50	39.50	39.50	0
2020-02-25	39.50	39.50	37.00	39.50	0
2020-02-24	39.50	39.50	39.50	39.50	0
2020-02-21	39.50	39.50	39.50	39.50	1,800
2020-02-20	39.50	39.50	39.50	39.50	0
2020-02-19	39.50	39.50	39.50	39.50	0
2020-02-18	39.50	39.50	39.50	39.50	0
2020-02-17	39.50	39.50	39.50	39.50	0
2020-02-14	39.50	39.50	39.50	39.50	0
2020-02-13	39.50	39.50	39.50	39.50	973
2020-02-12	39.50	39.50	39.50	39.50	0
2020-02-11	39.50	39.50	39.50	39.50	0
2020-02-10	39.50	39.50	39.50	39.50	0
2020-02-07	39.50	39.50	39.50	39.50	0
2020-02-06	39.50	39.50	39.50	39.50	0
2020-02-05	39.50	39.50	39.50	39.50	0
2020-02-04	39.50	39.50	37.00	39.50	0
2020-02-03	39.50	39.50	37.00	39.50	0
2020-01-31	39.50	39.50	37.00	39.50	3,000
2020-01-30	39.50	39.50	39.50	39.50	0
2020-01-29	39.50	39.50	39.50	39.50	0
2020-01-28	39.50	40.60	40.60	39.50	2,000
2020-01-27	39.50	39.50	39.50	39.50	0
2020-01-24	39.50	39.50	39.50	39.50	0
2020-01-23	39.50	39.50	39.50	39.50	0
2020-01-22	39.50	39.50	39.50	39.50	0
2020-01-21	39.50	39.50	39.50	39.50	0
2020-01-20	39.50	39.50	39.50	39.50	0
2020-01-17	39.50	39.80	39.80	39.50	601
2020-01-16	39.50	39.50	39.50	39.50	0
2020-01-15	39.50	39.50	39.50	39.50	0
2020-01-14	39.50	39.50	39.50	39.50	0
2020-01-13	39.50	39.50	39.50	39.50	454
2020-01-10	39.50	39.50	37.00	39.50	3,705
2020-01-09	39.60	39.60	39.60	39.50	1,399
2020-01-08	39.50	39.50	39.50	39.50	0
2020-01-07	39.50	39.50	39.50	39.50	0
2020-01-06	39.50	39.50	39.50	39.50	0
2020-01-03	39.50	39.50	37.00	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	39.50	39.50	39.50	39.50	0
2019-12-20	39.50	39.50	39.50	39.50	0
2019-12-19	39.50	39.50	39.50	39.50	0
2019-12-18	39.50	39.50	39.50	39.50	0
2019-12-17	39.50	39.50	39.50	39.50	0
2019-12-16	39.50	39.50	39.50	39.50	0
2019-12-13	39.50	39.50	39.50	39.50	0
2019-12-12	39.50	39.50	39.50	39.50	0
2019-12-11	39.50	39.50	39.50	39.50	0
2019-12-10	39.50	39.50	39.50	39.50	0
2019-12-09	39.50	39.50	39.50	39.50	0
2019-12-06	39.50	39.50	39.50	39.50	0
2019-12-05	39.50	39.50	39.50	39.50	15,000
2019-12-04	39.50	39.50	39.50	39.50	0
2019-12-03	39.50	39.50	39.50	39.50	0
2019-12-02	39.50	39.50	39.50	39.50	0
2019-11-29	39.50	39.50	39.50	39.50	0
2019-11-28	39.50	39.50	39.50	39.50	0
2019-11-27	39.50	39.50	39.50	39.50	0
2019-11-26	39.50	39.50	39.50	39.50	0
2019-11-25	39.50	39.50	39.50	39.50	0
2019-11-22	39.50	39.50	39.50	39.50	0
2019-11-21	39.50	39.50	39.50	39.50	0
2019-11-20	39.50	39.50	39.50	39.50	0
2019-11-19	39.50	39.50	39.50	39.50	87
2019-11-18	39.50	39.50	39.50	39.50	0
2019-11-15	39.50	39.50	39.50	39.50	0
2019-11-14	39.50	39.50	39.50	39.50	882
2019-11-13	39.50	39.50	39.50	39.50	0
2019-11-12	38.60	38.60	38.60	39.50	5,850
2019-11-11	39.50	39.50	37.00	39.50	0
2019-11-08	39.50	39.50	39.50	39.50	0
2019-11-07	39.50	39.50	39.50	39.50	0
2019-11-06	39.50	39.50	39.50	39.50	0
2019-11-05	39.50	39.50	39.50	39.50	0
2019-11-04	39.50	39.50	39.50	39.50	0
2019-11-01	39.50	39.50	39.50	39.50	0
2019-10-31	39.50	39.50	39.50	39.50	0
2019-10-30	39.50	39.50	39.50	39.50	595
2019-10-29	39.50	39.50	39.50	39.50	0
2019-10-28	39.50	39.50	39.50	39.50	0
2019-10-25	38.00	38.00	38.00	38.00	0
2019-10-24	38.00	38.00	38.00	38.00	2,625
2019-10-23	38.00	38.00	38.00	38.00	0
2019-10-22	38.00	37.00	36.00	38.00	78,439
2019-10-21	38.00	38.00	38.00	38.00	0
2019-10-18	38.00	38.00	38.00	38.00	2,509
2019-10-17	38.00	38.00	38.00	38.00	0
2019-10-16	38.00	35.00	35.00	38.00	2,625
2019-10-15	38.00	38.00	38.00	38.00	0
2019-10-14	38.00	38.00	38.00	38.00	0
2019-10-11	38.00	38.00	38.00	38.00	0
2019-10-10	38.00	38.00	38.00	38.00	0
2019-10-09	38.00	38.00	38.00	38.00	0
2019-10-08	38.00	38.00	38.00	38.00	0
2019-10-07	38.00	38.00	38.00	38.00	0
2019-10-04	38.00	38.00	38.00	38.00	0
2019-10-03	38.00	38.00	38.00	38.00	0
2019-10-02	38.00	38.00	38.00	38.00	0
2019-10-01	39.50	39.50	38.00	38.00	11,070
2019-09-30	39.50	39.50	39.50	39.50	0
2019-09-27	39.50	39.50	39.50	39.50	5,078
2019-09-26	40.00	40.00	39.50	39.50	163
2019-09-25	40.00	40.00	40.00	40.00	0
2019-09-24	40.00	40.00	40.00	40.00	0
2019-09-23	39.50	40.00	38.00	40.00	0
2019-09-20	40.00	40.00	40.00	40.00	0
2019-09-19	40.00	40.00	40.00	40.00	129
2019-09-18	40.00	40.00	40.00	40.00	0
2019-09-17	40.00	40.00	40.00	40.00	915
2019-09-16	40.00	40.00	40.00	40.00	2,398
2019-09-13	40.00	40.00	40.00	40.00	0
2019-09-12	40.00	40.00	40.00	40.00	0
2019-09-11	40.00	40.00	40.00	40.00	0
2019-09-10	41.00	41.00	40.00	40.00	2,285
2019-09-09	41.00	41.00	41.00	41.00	0
2019-09-06	42.50	42.50	41.00	41.00	0
2019-09-05	42.50	40.00	40.00	42.50	4,864
2019-09-04	42.50	42.50	42.50	42.50	0
2019-09-03	42.50	42.50	42.50	42.50	0
2019-09-02	42.50	42.50	42.50	42.50	541
2019-08-30	42.50	42.50	42.50	42.50	0
2019-08-29	42.50	42.50	42.50	42.50	0
2019-08-28	42.50	42.50	42.50	42.50	0
2019-08-27	42.50	42.50	42.50	42.50	0
2019-08-23	42.50	42.50	42.50	42.50	0
2019-08-22	42.50	42.50	42.50	42.50	0
2019-08-21	42.50	42.50	42.50	42.50	0
2019-08-20	42.50	42.50	42.50	42.50	1,200
2019-08-19	42.50	42.50	42.50	42.50	5,912
2019-08-16	42.50	42.50	42.50	42.50	0
2019-08-15	42.50	42.50	42.50	42.50	2,090
2019-08-14	42.50	42.50	42.50	42.50	0
2019-08-13	42.50	42.50	42.50	42.50	0
2019-08-12	42.50	42.50	42.50	42.50	0
2019-08-09	42.50	42.50	42.50	42.50	0
2019-08-08	42.50	42.50	42.50	42.50	0
2019-08-07	42.50	42.50	42.50	42.50	0
2019-08-06	42.50	42.50	42.50	42.50	0
2019-08-05	42.50	42.50	42.50	42.50	0
2019-08-02	42.50	42.50	42.50	42.50	0
2019-08-01	42.50	42.50	42.50	42.50	0
2019-07-31	42.50	42.50	42.50	42.50	499
2019-07-30	42.50	42.50	42.50	42.50	1,309
2019-07-29	42.50	42.50	40.00	42.50	0
2019-07-26	42.50	42.50	42.50	42.50	0
2019-07-25	42.50	42.50	42.50	42.50	10,000
2019-07-24	42.50	42.50	42.50	42.50	0
2019-07-23	42.50	42.50	42.50	42.50	0
2019-07-22	42.50	42.50	42.50	42.50	37
2019-07-19	42.50	42.50	42.50	42.50	0
2019-07-18	42.50	42.50	42.50	42.50	0
2019-07-17	42.50	42.50	42.50	42.50	1,200
2019-07-16	42.50	42.50	42.50	42.50	0
2019-07-15	42.50	42.50	42.50	42.50	0
2019-07-12	42.50	42.50	42.50	42.50	992
2019-07-11	42.50	42.50	42.50	42.50	0
2019-07-10	42.50	42.50	42.50	42.50	0
2019-07-09	42.50	42.50	42.50	42.50	0
2019-07-08	42.50	42.50	42.50	42.50	0
2019-07-05	42.50	42.50	42.50	42.50	7,500
2019-07-04	42.50	42.50	42.50	42.50	0
2019-07-03	42.50	42.50	42.50	42.50	0
2019-07-02	42.50	42.50	42.50	42.50	0
2019-07-01	42.50	42.50	42.50	42.50	0
2019-06-28	42.50	42.50	42.50	42.50	0
2019-06-27	42.50	42.50	42.50	42.50	0
2019-06-26	42.50	42.50	42.50	42.50	0
2019-06-25	42.50	42.50	42.50	42.50	0
2019-06-24	42.50	42.50	42.50	42.50	0
2019-06-21	42.50	42.50	42.50	42.50	0
2019-06-20	42.50	42.50	42.50	42.50	0
2019-06-19	42.50	42.50	42.50	42.50	1,190
2019-06-18	42.50	42.50	42.50	42.50	0
2019-06-17	42.50	42.50	42.50	42.50	0
2019-06-14	42.50	42.50	42.50	42.50	0
2019-06-13	42.50	42.50	42.50	42.50	0
2019-06-12	42.50	42.50	42.50	42.50	0
2019-06-11	42.50	42.50	42.50	42.50	0
2019-06-10	42.50	42.50	42.50	42.50	0
2019-06-07	42.50	42.50	42.50	42.50	0
2019-06-06	42.50	42.50	42.50	42.50	0
2019-06-05	42.50	42.50	42.50	42.50	0
2019-06-04	42.50	42.50	42.50	42.50	0
2019-06-03	42.50	42.50	42.50	42.50	0
2019-05-31	42.50	42.50	42.50	42.50	880
2019-05-30	42.50	42.50	42.50	42.50	0
2019-05-29	42.50	42.50	42.50	42.50	0
2019-05-28	42.50	42.50	42.50	42.50	0
2019-05-24	42.50	42.50	42.50	42.50	0
2019-05-23	42.50	42.50	42.50	42.50	0
2019-05-22	42.50	42.50	42.50	42.50	0
2019-05-21	42.50	42.50	42.50	42.50	0
2019-05-20	42.50	42.50	42.50	42.50	0
2019-05-17	42.50	42.50	42.50	42.50	0
2019-05-16	42.50	42.50	42.50	42.50	0
2019-05-15	42.50	42.50	42.50	42.50	0
2019-05-14	42.50	42.50	42.50	42.50	0
2019-05-13	42.50	42.50	42.50	42.50	0
2019-05-10	42.50	42.50	42.50	42.50	0
2019-05-09	42.50	42.50	42.50	42.50	0
2019-05-08	42.50	41.60	41.60	42.50	300
2019-05-07	42.50	41.60	41.60	42.50	500
2019-05-03	42.50	42.00	42.00	42.50	1,381
2019-05-02	42.50	41.40	41.40	42.50	200
2019-05-01	42.50	42.50	42.50	42.50	0
2019-04-30	42.50	42.50	42.50	42.50	2,512
2019-04-29	42.50	42.50	42.50	42.50	0

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

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

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