Sherborne Inv C Share History

Sherborne Inv C Share Price history. The following table shows end-of-day data SIGC historical share prices for Sherborne Inv C, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	55.75	55.75	55.25	55.25	0
2024-04-25	56.75	56.75	55.75	55.75	0
2024-04-24	57.00	57.00	57.00	56.75	20,862
2024-04-23	57.50	57.50	57.50	57.50	0
2024-04-22	57.50	57.50	57.50	57.50	0
2024-04-19	57.00	57.00	57.00	57.50	29,259
2024-04-18	57.25	57.75	57.25	57.75	0
2024-04-17	57.25	57.25	57.25	57.25	11,250,000
2024-04-16	58.00	58.00	57.25	57.25	0
2024-04-15	57.50	58.00	57.50	58.00	0
2024-04-12	58.00	58.00	57.50	57.50	8,850
2024-04-11	58.00	58.00	58.00	58.00	0
2024-04-10	58.00	58.00	58.00	58.00	0
2024-04-09	59.00	59.00	58.00	58.00	132,690
2024-04-08	59.00	59.00	59.00	59.00	19,304
2024-04-05	58.00	58.00	58.00	58.00	27,250
2024-04-04	58.25	58.25	58.00	58.00	0
2024-04-03	58.50	58.50	58.50	58.25	54,595
2024-04-02	57.25	58.00	57.25	58.00	0
2024-04-01	57.25	57.25	57.25	57.25	0
2024-03-29	57.25	57.25	57.25	57.25	0
2024-03-28	57.00	57.25	57.00	57.25	0
2024-03-27	57.25	57.25	57.00	57.00	236,620
2024-03-26	56.00	56.00	56.00	57.25	13,627
2024-03-25	57.25	57.25	57.25	57.25	0
2024-03-22	57.75	57.75	57.25	57.25	1,275,860
2024-03-21	57.00	58.00	57.00	57.75	82,813
2024-03-20	57.25	57.25	57.00	57.00	0
2024-03-19	56.75	57.25	56.75	57.25	0
2024-03-18	57.25	57.25	56.75	56.75	0
2024-03-15	57.00	57.25	57.00	57.25	52,804
2024-03-14	57.00	57.00	57.00	57.00	0
2024-03-13	57.25	57.25	57.00	57.00	0
2024-03-12	57.25	57.25	57.25	57.25	10,680
2024-03-11	56.50	57.25	56.50	57.25	0
2024-03-08	56.50	56.50	56.50	56.50	1,900
2024-03-07	59.00	59.00	59.00	59.00	23,929
2024-03-06	57.75	57.75	57.25	57.25	0
2024-03-05	57.75	57.75	57.75	57.75	0
2024-03-04	57.25	57.75	57.25	57.75	0
2024-03-01	57.25	57.25	57.25	57.25	1,895
2024-02-29	57.75	57.75	57.25	57.25	0
2024-02-28	57.25	57.75	57.25	57.75	200,000
2024-02-27	57.25	57.25	57.25	57.25	0
2024-02-26	58.00	58.00	58.00	57.25	9,068
2024-02-23	56.75	56.75	56.75	56.75	2,602
2024-02-22	55.50	55.50	55.50	56.75	828
2024-02-21	56.75	56.75	56.75	56.75	0
2024-02-20	56.50	56.75	56.50	56.75	0
2024-02-19	56.50	56.50	56.50	56.50	100,000
2024-02-16	57.00	57.00	55.50	56.50	29,259
2024-02-15	58.25	58.25	58.25	58.25	0
2024-02-14	58.25	58.25	58.25	58.25	0
2024-02-13	58.25	58.25	58.25	58.25	0
2024-02-12	58.25	58.25	58.25	58.25	0
2024-02-09	58.25	58.25	58.25	58.25	0
2024-02-08	58.25	58.25	58.25	58.25	0
2024-02-07	59.25	59.25	58.25	58.25	10,000
2024-02-06	59.25	59.25	59.25	59.25	0
2024-02-05	59.75	59.75	59.25	59.25	70,000
2024-02-02	61.00	61.00	60.50	59.75	30,982
2024-02-01	62.25	62.25	62.25	62.25	43,500
2024-01-31	60.50	61.00	60.50	62.25	18,191
2024-01-30	60.50	60.50	60.50	59.25	2,517
2024-01-29	60.00	60.00	60.00	60.00	5,133
2024-01-26	59.25	59.25	59.25	59.25	21,000
2024-01-25	59.25	59.25	59.25	59.25	5,000
2024-01-24	59.25	59.25	59.25	59.25	5,000
2024-01-23	60.50	60.50	58.00	59.25	39,457
2024-01-22	59.75	59.75	59.25	59.25	448,800
2024-01-19	61.00	61.00	58.50	59.75	9,437
2024-01-18	60.00	61.00	58.50	61.00	66,645
2024-01-17	63.00	63.00	61.50	61.50	0
2024-01-16	63.00	63.00	60.00	63.00	18,462
2024-01-15	63.00	63.00	60.00	63.00	17,134
2024-01-12	60.00	63.00	60.00	63.00	37,329
2024-01-11	63.50	63.50	60.50	63.00	132,665
2024-01-10	63.00	63.50	60.50	63.50	24,154
2024-01-09	63.00	63.00	61.00	63.00	279,753
2024-01-08	63.00	63.00	63.00	63.00	80,817
2024-01-05	63.00	63.00	63.00	63.00	16,118
2024-01-04	62.50	63.50	62.50	63.50	15,726
2024-01-03	61.00	63.00	61.00	63.00	16,428
2024-01-02	59.50	60.00	59.50	60.00	0
2024-01-01	59.50	59.50	59.50	59.50	0
2023-12-29	60.50	60.50	60.50	59.50	2,600
2023-12-28	60.50	60.50	58.50	59.50	7,724
2023-12-27	60.25	60.25	60.00	60.00	0
2023-12-26	60.25	60.25	60.25	60.25	0
2023-12-25	60.25	60.25	60.25	60.25	0
2023-12-22	59.25	60.25	59.25	60.25	0
2023-12-21	59.25	59.25	59.25	59.25	0
2023-12-20	59.50	59.50	58.00	59.25	8,723
2023-12-19	58.50	58.50	57.00	58.00	9,636
2023-12-18	56.00	56.00	56.00	57.25	287
2023-12-15	56.00	56.00	56.00	57.25	293
2023-12-14	57.25	57.25	57.25	57.25	0
2023-12-13	57.50	57.50	57.50	57.25	25,979
2023-12-12	57.50	57.50	57.50	56.75	7,497
2023-12-11	55.00	56.75	55.00	56.75	7,500
2023-12-08	55.00	55.00	55.00	55.00	0
2023-12-07	55.00	55.00	55.00	55.00	7,610,671
2023-12-06	54.50	54.50	54.50	55.00	295
2023-12-05	54.75	54.75	54.75	54.75	100,000
2023-12-04	54.25	54.75	54.25	54.75	0
2023-12-01	54.00	54.00	54.00	54.25	182,869
2023-11-30	54.50	54.50	54.50	54.50	1,639
2023-11-29	55.25	55.25	55.25	55.25	30,000
2023-11-28	55.25	55.25	55.25	55.25	0
2023-11-27	55.25	55.25	55.25	55.25	0
2023-11-24	54.00	54.00	54.00	55.25	293
2023-11-23	55.25	55.25	55.25	55.25	0
2023-11-22	55.25	55.25	55.25	55.25	0
2023-11-21	54.00	54.00	54.00	55.25	290
2023-11-20	54.50	54.50	54.00	55.25	14,894
2023-11-17	54.50	54.50	54.50	55.75	43,780
2023-11-16	54.50	54.50	54.50	55.75	284
2023-11-15	54.50	54.50	54.50	55.75	285
2023-11-14	54.00	54.00	54.00	55.25	286
2023-11-13	55.25	55.25	55.25	55.25	16,532
2023-11-10	55.25	55.25	55.25	55.25	0
2023-11-09	55.25	55.25	55.25	55.25	0
2023-11-08	55.25	55.25	55.25	55.25	0
2023-11-07	54.75	55.25	54.75	55.25	0
2023-11-06	55.25	55.25	54.75	54.75	0
2023-11-03	55.25	55.25	55.25	55.25	0
2023-11-02	55.25	55.25	55.25	55.25	0
2023-11-01	55.25	55.25	55.25	55.25	0
2023-10-31	55.25	55.25	55.25	55.25	0
2023-10-30	55.25	55.25	55.25	55.25	0
2023-10-27	55.25	55.25	55.25	55.25	0
2023-10-26	55.75	55.75	55.25	55.25	0
2023-10-25	55.00	55.00	55.00	55.75	53,251
2023-10-24	55.00	55.00	55.00	56.25	292
2023-10-23	57.50	57.50	55.00	56.25	2,851
2023-10-20	56.25	56.25	56.25	56.25	6,350
2023-10-19	56.25	56.25	56.25	56.25	0
2023-10-18	56.25	56.25	56.25	56.25	6,036,028
2023-10-17	56.25	56.25	56.25	56.25	0
2023-10-16	56.25	56.25	56.25	56.25	0
2023-10-13	56.25	56.25	56.25	56.25	32,499
2023-10-12	56.25	56.25	56.25	56.25	0
2023-10-11	55.00	55.00	55.00	56.25	290
2023-10-10	56.75	56.75	56.25	56.25	47,443
2023-10-09	56.00	56.00	56.00	56.75	284
2023-10-06	56.00	56.00	56.00	56.75	371,204
2023-10-05	56.00	56.00	56.00	56.75	85,742
2023-10-04	57.25	57.25	56.25	56.25	0
2023-10-03	57.25	57.25	57.25	57.25	0
2023-10-02	57.25	57.25	57.25	57.25	0
2023-09-29	57.25	57.25	57.25	57.25	0
2023-09-28	56.00	56.00	56.00	57.25	24,284
2023-09-27	57.00	57.00	57.00	57.25	8,878
2023-09-26	58.25	58.25	58.25	58.25	0
2023-09-25	58.00	58.00	58.00	58.25	30,000
2023-09-22	59.25	59.25	59.25	59.25	0
2023-09-21	59.25	59.25	59.25	59.25	0
2023-09-20	58.00	58.00	58.00	59.25	290
2023-09-19	58.00	58.00	58.00	59.00	5,287
2023-09-18	58.50	58.50	58.50	59.75	12,789
2023-09-15	58.50	58.50	58.50	59.75	291
2023-09-14	58.50	58.50	58.50	59.75	289
2023-09-13	60.25	60.25	59.75	59.75	0
2023-09-12	59.00	59.00	59.00	60.25	293
2023-09-11	60.25	60.25	60.25	60.25	0
2023-09-08	59.00	59.00	59.00	60.25	305
2023-09-07	59.00	59.00	59.00	60.25	308
2023-09-06	59.00	59.00	59.00	59.00	11,584
2023-09-05	60.50	60.50	60.25	60.25	0
2023-09-04	59.75	60.50	59.75	60.50	507,810
2023-09-01	59.00	59.00	59.00	59.75	303
2023-08-31	60.25	60.25	60.25	60.25	0
2023-08-30	60.25	60.25	60.25	60.25	0
2023-08-29	60.25	60.25	60.25	60.25	0
2023-08-28	60.25	60.25	60.25	60.25	0
2023-08-25	59.00	59.00	59.00	60.25	303
2023-08-24	59.50	60.00	59.50	60.00	0
2023-08-23	60.25	60.25	59.50	59.50	828
2023-08-22	60.25	60.25	60.25	60.25	0
2023-08-21	59.75	60.25	59.75	60.25	11,000
2023-08-18	59.75	59.75	59.75	59.75	0
2023-08-17	59.75	59.75	59.75	59.75	22,500
2023-08-16	59.75	59.75	59.75	59.75	0
2023-08-15	59.75	59.75	59.75	59.75	7,500
2023-08-14	59.75	59.75	59.75	59.75	0
2023-08-11	59.75	59.75	59.75	59.75	205,000
2023-08-10	59.50	59.75	59.50	59.75	0
2023-08-09	59.25	59.50	59.25	59.50	100,000
2023-08-08	59.25	59.25	59.25	59.25	0
2023-08-07	59.00	59.25	59.00	59.25	100,000
2023-08-04	59.25	59.25	59.00	59.00	1,250,000
2023-08-03	59.00	59.25	59.00	59.25	0
2023-08-02	58.00	58.00	58.00	59.00	1,245,851
2023-08-01	59.00	59.00	59.00	59.00	0
2023-07-31	59.00	59.00	59.00	59.00	0
2023-07-28	59.00	59.00	59.00	59.00	0
2023-07-27	59.00	59.00	59.00	59.00	0
2023-07-26	59.00	59.00	59.00	59.00	1,000,000
2023-07-25	59.25	59.25	59.00	59.00	10,000
2023-07-24	59.00	59.25	59.00	59.25	0
2023-07-21	58.00	58.00	58.00	59.00	1,201,626
2023-07-20	59.25	59.25	59.25	59.25	2,158,449
2023-07-19	59.25	59.25	59.25	59.25	10,000
2023-07-18	59.25	59.25	59.25	59.25	0
2023-07-17	59.25	59.25	59.25	59.25	0
2023-07-14	58.00	58.00	58.00	59.25	12,726
2023-07-13	58.50	58.50	58.50	58.50	1,618,142
2023-07-12	59.25	59.25	59.25	59.25	60,000
2023-07-11	59.25	59.25	59.25	59.25	0
2023-07-10	59.25	59.25	59.25	59.25	0
2023-07-07	59.50	59.50	59.50	59.25	389,898
2023-07-06	59.25	59.50	59.25	59.50	0
2023-07-05	59.25	59.25	59.25	59.25	3,500
2023-07-04	59.25	59.25	59.25	59.25	11,900
2023-07-03	59.25	59.25	59.25	59.25	71,986
2023-06-30	59.25	59.25	59.25	59.25	0
2023-06-29	59.50	59.50	59.25	59.25	250,000
2023-06-28	59.50	59.50	59.50	59.50	377,500
2023-06-27	59.50	59.50	59.50	59.50	143,960
2023-06-26	59.50	59.50	59.50	59.50	0
2023-06-23	59.50	59.50	59.50	59.50	115,200
2023-06-22	59.50	59.50	59.50	59.50	72,500
2023-06-21	59.50	59.50	59.50	59.50	232,863
2023-06-20	59.50	59.50	59.50	59.50	2,500
2023-06-19	59.50	59.50	59.50	59.50	0
2023-06-16	59.50	59.50	59.50	59.50	100,000
2023-06-15	58.75	59.50	58.75	59.50	1,010,500
2023-06-14	59.00	59.00	58.00	58.75	296,778
2023-06-13	57.00	57.50	57.00	57.50	111,300
2023-06-12	55.75	57.00	55.75	57.00	1,398,500
2023-06-09	55.25	55.75	55.25	55.75	0
2023-06-08	53.50	55.25	53.50	55.25	10,000
2023-06-07	53.50	53.50	53.50	53.50	686,085
2023-06-06	54.00	54.00	54.00	54.00	0
2023-06-05	54.00	54.00	54.00	54.00	455
2023-06-02	54.00	54.00	54.00	54.00	210,000
2023-06-01	54.00	54.00	54.00	54.00	277,351
2023-05-31	53.00	54.00	53.00	54.00	145,000
2023-05-30	52.00	52.50	52.00	52.50	63,000
2023-05-29	52.00	52.00	52.00	52.00	0
2023-05-26	52.00	52.00	52.00	52.00	0
2023-05-25	52.00	52.00	52.00	52.00	0
2023-05-24	52.00	52.00	52.00	52.00	0
2023-05-23	52.25	52.25	52.00	52.00	236,000
2023-05-22	52.00	52.00	51.50	52.25	14,218
2023-05-19	52.50	52.50	52.50	52.50	15,000
2023-05-18	51.00	51.50	51.00	51.50	4,070,365
2023-05-17	51.00	51.00	51.00	51.00	4,651
2023-05-16	51.00	51.00	51.00	51.00	0
2023-05-15	52.00	52.00	51.00	51.00	22,500
2023-05-12	53.50	53.50	53.00	53.00	0
2023-05-11	53.50	53.50	53.50	53.50	0
2023-05-10	53.50	53.50	53.50	53.50	0
2023-05-09	53.50	53.50	53.50	53.50	0
2023-05-08	53.50	53.50	53.50	53.50	0
2023-05-05	53.50	53.50	53.50	53.50	0
2023-05-04	53.50	53.50	53.50	53.50	3,888
2023-05-03	52.50	52.50	52.50	53.50	3,509
2023-05-02	53.50	53.50	53.50	53.50	0
2023-05-01	53.50	53.50	53.50	53.50	0
2023-04-28	53.50	53.50	53.50	53.50	16,500
2023-04-27	53.50	53.50	53.50	53.50	7,000,778
2023-04-26	53.50	53.50	53.50	53.50	14,878
2023-04-25	53.50	53.50	53.50	53.50	0
2023-04-24	53.50	53.50	53.50	53.50	0
2023-04-21	53.50	53.50	53.50	53.50	0
2023-04-20	53.50	53.50	53.50	53.50	10,000
2023-04-19	53.50	53.50	53.50	53.50	0
2023-04-18	53.50	53.50	53.50	53.50	0
2023-04-17	53.50	53.50	53.50	53.50	0
2023-04-14	53.75	53.75	53.50	53.50	5,000
2023-04-13	53.75	53.75	53.75	53.75	1,000
2023-04-12	53.50	53.75	53.50	53.75	0
2023-04-11	53.50	53.50	53.50	53.50	0
2023-04-10	53.50	53.50	53.50	53.50	0
2023-04-07	53.50	53.50	53.50	53.50	0
2023-04-06	53.75	53.75	53.50	53.50	0
2023-04-05	53.50	53.75	53.50	53.75	0
2023-04-04	53.50	53.50	53.50	53.50	0
2023-04-03	52.50	53.50	52.50	53.50	1,100,000
2023-03-31	52.50	52.50	52.50	52.50	3,247,462
2023-03-30	53.50	53.50	53.50	53.50	0
2023-03-29	53.50	53.50	53.50	53.50	15,974
2023-03-28	53.50	53.50	53.50	53.50	0
2023-03-27	53.50	53.50	53.50	53.50	7,286
2023-03-24	53.50	53.50	53.50	53.50	0
2023-03-23	53.75	53.75	53.50	53.50	0
2023-03-22	53.50	53.75	53.50	53.75	0
2023-03-21	53.50	53.50	53.50	53.50	0
2023-03-20	54.50	54.50	53.50	53.50	58,022
2023-03-17	55.50	55.50	55.50	55.50	5,758,194
2023-03-16	55.50	55.50	55.50	55.50	99,122
2023-03-15	55.50	55.50	55.50	55.50	2,386
2023-03-14	55.50	55.50	55.50	55.50	43,421,076
2023-03-13	54.50	54.50	54.50	55.50	15,973
2023-03-10	55.50	55.50	55.50	55.50	30,000
2023-03-09	55.50	55.50	55.50	55.50	0
2023-03-08	55.50	55.50	55.50	55.50	30,000
2023-03-07	55.50	55.50	55.50	55.50	30,025
2023-03-06	55.50	55.50	55.50	55.50	20,000
2023-03-03	54.50	55.50	54.50	55.50	25
2023-03-02	54.50	54.50	54.50	54.50	3,966
2023-03-01	55.50	55.50	55.50	55.50	0
2023-02-28	56.50	56.50	55.50	55.50	10,000
2023-02-27	56.50	56.50	56.50	56.50	11,933
2023-02-24	55.50	55.50	55.50	55.50	15,025
2023-02-23	55.50	55.50	55.50	55.50	0
2023-02-22	55.50	55.50	55.50	55.50	35
2023-02-21	55.50	55.50	55.50	55.50	0
2023-02-20	55.50	55.50	55.50	55.50	0
2023-02-17	54.00	55.50	54.00	55.50	57,500
2023-02-16	54.00	54.00	54.00	54.00	0
2023-02-15	54.00	54.00	54.00	54.00	90
2023-02-14	54.00	54.00	54.00	54.00	0
2023-02-13	54.00	54.00	54.00	54.00	0
2023-02-10	54.00	54.00	54.00	54.00	0
2023-02-09	54.00	54.00	54.00	54.00	44,374
2023-02-08	54.00	54.00	54.00	54.00	50
2023-02-07	54.00	54.00	54.00	54.00	0
2023-02-06	54.00	54.00	54.00	54.00	0
2023-02-03	54.00	54.00	54.00	54.00	0
2023-02-02	54.00	54.00	54.00	54.00	9,000
2023-02-01	54.00	54.00	54.00	54.00	36
2023-01-31	54.00	54.00	54.00	54.00	0
2023-01-30	54.00	54.00	54.00	54.00	0
2023-01-27	51.50	54.50	51.50	54.00	62,604,493
2023-01-26	50.75	51.25	50.75	51.25	7,500
2023-01-25	50.00	50.50	50.00	50.75	2,013,491
2023-01-24	49.40	49.65	49.40	49.65	10,197
2023-01-23	49.20	49.20	49.20	49.40	7,500
2023-01-20	50.10	50.10	50.10	50.10	11,456
2023-01-19	50.10	50.10	50.10	50.10	0
2023-01-18	49.20	50.10	49.20	50.10	9,803
2023-01-17	49.20	49.20	49.20	49.20	3,278
2023-01-16	49.20	49.20	49.20	49.85	5,884
2023-01-13	50.10	50.10	50.10	50.10	1,225
2023-01-12	50.00	50.00	50.00	50.10	44,715
2023-01-11	48.90	48.90	48.90	48.90	65,000
2023-01-10	48.90	48.90	48.90	48.90	0
2023-01-09	48.90	48.90	48.90	48.90	0
2023-01-06	49.00	49.00	48.90	48.90	0
2023-01-05	49.00	49.00	49.00	49.00	0
2023-01-04	47.80	47.80	47.80	49.00	2,477
2023-01-03	49.20	49.40	49.20	48.90	15,000
2023-01-02	47.20	47.20	47.20	47.20	0
2022-12-30	47.20	47.20	47.20	47.20	10,789
2022-12-29	48.10	48.10	48.10	48.10	8,500
2022-12-28	48.10	48.10	48.10	48.10	0
2022-12-27	48.10	48.10	48.10	48.10	0
2022-12-26	48.10	48.10	48.10	48.10	0
2022-12-23	48.10	48.10	48.10	48.10	0
2022-12-22	48.10	48.10	48.10	48.10	0
2022-12-21	48.10	48.10	48.10	48.10	0
2022-12-20	47.80	48.10	47.80	48.10	0
2022-12-19	48.50	48.50	47.80	47.80	0
2022-12-16	48.50	48.50	48.50	48.50	0
2022-12-15	47.80	47.80	47.00	48.50	14,615
2022-12-14	48.90	48.90	48.90	48.90	0
2022-12-13	48.90	48.90	48.90	48.90	0
2022-12-12	48.90	48.90	48.90	48.90	0
2022-12-09	48.90	48.90	48.90	48.90	0
2022-12-08	48.90	48.90	48.90	48.90	0
2022-12-07	48.90	48.90	48.90	48.90	0
2022-12-06	48.90	48.90	48.90	48.90	85,528
2022-12-05	48.80	48.90	48.80	48.90	50,000
2022-12-02	48.40	48.40	48.40	48.80	7,500
2022-12-01	46.40	46.40	46.40	46.40	234,547
2022-11-30	47.30	47.30	47.30	47.30	0
2022-11-29	48.20	48.20	46.20	47.30	81,205
2022-11-28	48.20	48.20	48.20	48.20	28,300
2022-11-25	48.20	48.20	48.20	48.20	0
2022-11-24	48.20	48.20	48.20	48.20	0
2022-11-23	47.00	48.20	47.00	48.20	0
2022-11-22	47.00	47.00	47.00	47.00	0
2022-11-21	47.00	47.00	47.00	47.00	8,524,848
2022-11-18	46.50	47.00	46.50	47.00	0
2022-11-17	46.80	46.80	46.80	46.50	9,339
2022-11-16	47.00	47.00	47.00	47.00	0
2022-11-15	47.00	47.00	47.00	47.00	3,308,745
2022-11-14	47.00	47.00	47.00	47.00	0
2022-11-11	47.40	47.40	47.00	47.00	0
2022-11-10	47.00	47.40	47.00	47.40	7,250
2022-11-09	47.00	47.00	47.00	47.00	0
2022-11-08	47.00	47.00	47.00	47.00	2,000,000
2022-11-07	47.00	47.00	47.00	47.00	3,743,587
2022-11-04	47.00	47.00	47.00	47.00	0
2022-11-03	47.00	47.00	47.00	47.00	0
2022-11-02	47.00	47.00	47.00	47.00	0
2022-11-01	47.00	47.00	47.00	47.00	3,155
2022-10-31	47.00	47.00	47.00	47.00	0
2022-10-28	46.90	47.00	46.90	47.00	23,355,894
2022-10-27	46.50	46.90	46.50	46.90	500,000
2022-10-26	45.40	45.40	45.00	46.50	110,526
2022-10-25	46.40	46.80	46.40	46.80	0
2022-10-24	46.40	46.40	46.40	46.40	0
2022-10-21	46.40	46.40	46.40	46.40	20,000
2022-10-20	46.40	46.40	46.40	46.40	0
2022-10-19	46.40	46.40	46.40	46.40	0
2022-10-18	46.40	46.40	46.40	46.40	0
2022-10-17	46.40	46.40	46.40	46.40	0
2022-10-14	46.40	46.40	46.40	46.40	11,764
2022-10-13	46.40	46.40	46.40	46.40	0
2022-10-12	46.40	46.40	46.40	46.40	1,498
2022-10-11	46.40	46.40	46.40	46.40	113,332
2022-10-10	46.40	46.40	46.40	46.40	23,335
2022-10-07	46.40	46.40	46.40	46.40	0
2022-10-06	46.40	46.40	46.40	46.40	695
2022-10-05	46.40	46.40	46.40	46.40	18,790
2022-10-04	45.80	46.40	45.80	46.40	0
2022-10-03	45.20	45.20	45.20	45.80	100,001
2022-09-30	47.20	47.20	47.20	47.20	3,889
2022-09-29	46.80	46.80	46.20	46.20	0
2022-09-28	47.80	47.80	46.80	46.80	52,500
2022-09-27	47.80	47.80	47.80	47.80	0
2022-09-26	48.00	48.00	47.80	47.80	37,500
2022-09-23	48.60	48.60	48.00	48.00	5,000
2022-09-22	48.60	48.60	48.60	48.60	5,690,925
2022-09-21	48.60	48.60	48.60	48.60	42,500
2022-09-20	48.80	48.80	48.60	48.60	0
2022-09-19	48.80	48.80	48.80	48.80	0
2022-09-16	48.70	48.80	48.70	48.80	57,500
2022-09-15	48.80	48.80	48.70	48.70	0
2022-09-14	48.80	48.80	48.80	48.80	2,995,500
2022-09-13	48.80	48.80	48.80	48.80	7,057,680
2022-09-12	48.80	48.80	48.80	48.80	0
2022-09-09	47.80	47.80	47.80	48.80	1,181
2022-09-08	48.80	48.80	48.70	48.70	44,347
2022-09-07	48.80	48.80	48.80	48.80	0
2022-09-06	48.80	48.80	48.80	48.80	15,000
2022-09-05	49.20	49.20	48.80	48.80	2,310,891
2022-09-02	48.40	48.40	48.40	49.20	22,000
2022-09-01	49.20	49.20	49.20	49.20	0
2022-08-31	49.90	49.90	49.20	49.20	25,000
2022-08-30	49.90	49.90	49.90	49.90	40,000
2022-08-29	49.90	49.90	49.90	49.90	0
2022-08-26	49.90	49.90	49.90	49.90	50,000
2022-08-25	49.90	49.90	49.90	49.90	0
2022-08-24	49.90	49.90	49.90	49.90	0
2022-08-23	49.30	49.90	49.30	49.90	0
2022-08-22	49.90	49.90	49.30	49.30	10,000
2022-08-19	49.90	49.90	49.90	49.90	0
2022-08-18	49.40	49.90	49.40	49.90	0
2022-08-17	50.00	50.00	49.20	49.40	30,000
2022-08-16	51.25	51.75	51.25	51.75	4,291
2022-08-15	51.25	51.25	51.25	51.25	0
2022-08-12	51.75	51.75	51.25	51.25	81,637
2022-08-11	52.00	52.00	51.75	51.75	0
2022-08-10	51.50	51.50	51.50	52.00	48,173
2022-08-09	51.00	52.00	51.00	52.00	133,062
2022-08-08	50.10	50.10	49.90	49.90	0
2022-08-05	50.35	50.35	50.10	50.10	5,151
2022-08-04	50.35	50.35	50.35	50.35	0
2022-08-03	50.35	50.35	50.35	50.35	51,444
2022-08-02	50.35	50.35	50.35	50.35	0
2022-08-01	50.35	50.35	50.35	50.35	0
2022-07-29	50.75	50.75	50.35	50.35	3,420,419
2022-07-28	50.35	50.75	50.35	50.75	678,208
2022-07-27	49.20	49.20	49.20	50.35	23,583
2022-07-26	48.00	49.00	48.00	48.40	18,000
2022-07-25	47.40	47.60	47.40	47.80	22,880
2022-07-22	47.00	47.40	47.00	47.40	1,919,594
2022-07-21	46.00	46.00	46.00	46.50	21,400
2022-07-20	45.00	46.00	45.00	46.50	43,345
2022-07-19	45.00	45.00	45.00	45.50	217,719
2022-07-18	46.00	46.00	46.00	46.00	10,000
2022-07-15	46.00	46.00	46.00	46.00	28,800
2022-07-14	46.00	46.00	46.00	46.00	36,075
2022-07-13	46.00	46.00	46.00	46.00	15,000
2022-07-12	46.00	46.00	46.00	46.00	0
2022-07-11	46.00	46.00	46.00	46.00	0
2022-07-08	46.00	46.00	46.00	46.00	0
2022-07-07	46.00	46.00	46.00	46.00	0
2022-07-06	45.00	45.00	45.00	46.00	1,360
2022-07-05	46.00	46.00	46.00	46.00	925,000
2022-07-04	46.00	46.00	46.00	46.00	7,050,000
2022-07-01	46.00	46.00	46.00	46.00	2,000,000
2022-06-30	46.00	46.00	46.00	46.00	0
2022-06-29	45.00	46.00	45.00	46.00	13,530
2022-06-28	45.00	45.00	45.00	45.00	12,708
2022-06-27	45.00	45.50	45.00	45.50	0
2022-06-24	45.00	45.00	45.00	45.00	0
2022-06-23	45.00	45.00	44.00	45.00	22,901
2022-06-22	46.00	46.00	46.00	46.00	20,000
2022-06-21	46.00	46.00	46.00	46.00	10,000
2022-06-20	45.00	46.00	45.00	46.00	0
2022-06-17	45.00	45.00	45.00	45.00	14,607
2022-06-16	45.00	45.00	45.00	45.00	847,433
2022-06-15	45.00	45.00	45.00	45.00	16,193
2022-06-14	46.00	46.00	46.00	46.00	12,500
2022-06-13	46.00	46.00	46.00	46.00	17,500
2022-06-10	46.00	46.00	46.00	46.00	0
2022-06-09	46.00	46.00	46.00	46.00	25,000
2022-06-08	46.00	46.00	46.00	46.00	0
2022-06-07	46.00	46.00	46.00	46.00	0
2022-06-06	47.00	47.00	47.00	46.00	15,000
2022-06-03	46.00	46.00	46.00	46.00	0
2022-06-02	46.00	46.00	46.00	46.00	0
2022-06-01	46.00	46.00	46.00	46.00	0
2022-05-31	45.00	46.00	45.00	46.00	0
2022-05-30	45.00	45.00	45.00	45.00	709
2022-05-27	45.00	45.00	45.00	45.00	524,117
2022-05-26	45.80	45.80	45.00	45.00	64,343
2022-05-25	46.80	46.80	46.80	46.80	0
2022-05-24	46.50	46.80	46.50	46.80	0
2022-05-23	45.80	45.80	45.80	46.50	8,250
2022-05-20	46.80	46.80	46.80	46.80	0
2022-05-19	46.80	46.80	46.80	46.80	0
2022-05-18	45.80	46.80	45.80	46.80	100,000
2022-05-17	45.80	45.80	45.80	45.80	23,261
2022-05-16	46.80	46.80	46.80	46.80	700,000
2022-05-13	46.80	46.80	46.80	46.80	3,700,000
2022-05-12	44.80	46.80	44.80	46.80	30,000
2022-05-11	46.60	46.60	44.80	44.80	27,660
2022-05-10	46.60	46.60	46.20	47.40	10,760
2022-05-09	47.60	47.60	47.10	47.10	3,600,000
2022-05-06	47.00	47.00	46.60	47.60	781,010
2022-05-05	47.60	47.60	47.60	47.60	0
2022-05-04	47.60	47.60	47.60	47.60	237,500
2022-05-03	46.60	47.60	46.60	47.60	0
2022-05-02	46.60	46.60	46.60	46.60	0
2022-04-29	46.60	46.60	46.60	46.60	27,953
2022-04-28	46.60	48.60	46.60	46.60	47,236
2022-04-27	46.60	47.60	46.60	47.60	12,518
2022-04-26	46.60	47.60	46.60	47.60	0
2022-04-25	46.60	46.60	46.60	46.60	18,383
2022-04-22	46.60	47.60	46.60	47.60	0
2022-04-21	46.60	46.60	46.60	46.60	14,615
2022-04-20	46.60	46.60	46.60	46.60	15,000
2022-04-19	45.60	46.60	45.60	46.60	20,196
2022-04-18	46.60	46.60	46.60	46.60	0
2022-04-15	46.60	46.60	46.60	46.60	0
2022-04-14	46.60	46.60	46.60	46.60	0
2022-04-13	45.60	45.60	45.60	46.60	5,268
2022-04-12	45.60	45.60	45.60	46.60	35,663
2022-04-11	45.60	45.60	45.60	46.60	12,486
2022-04-08	45.60	45.60	45.60	46.60	3
2022-04-07	45.60	46.60	45.60	46.60	0
2022-04-06	45.60	45.60	45.60	45.60	14,470
2022-04-05	46.60	46.80	46.60	47.20	12,064
2022-04-04	45.60	46.60	45.60	46.60	0
2022-04-01	45.60	45.60	45.60	45.60	10,401
2022-03-31	46.30	46.60	46.30	46.60	15,000
2022-03-30	45.60	45.60	45.60	46.30	11,275
2022-03-29	46.60	46.60	46.60	46.60	20,000
2022-03-28	46.60	46.60	46.60	46.60	0
2022-03-25	46.60	46.60	46.60	46.60	0
2022-03-24	45.60	45.60	45.60	46.60	306
2022-03-23	45.60	45.60	45.60	46.40	513,215
2022-03-22	46.60	46.60	46.60	46.60	0
2022-03-21	46.60	46.60	46.60	46.60	0
2022-03-18	46.60	46.60	46.60	46.60	0
2022-03-17	46.60	46.60	46.60	46.60	200,000
2022-03-16	46.60	46.60	46.60	46.60	0
2022-03-15	46.60	46.60	46.60	46.60	34,599,259
2022-03-14	46.60	46.60	46.60	46.60	25,000
2022-03-11	46.60	46.60	46.60	46.60	0
2022-03-10	46.60	46.60	46.60	46.60	0
2022-03-09	47.00	47.00	46.60	46.60	40,000
2022-03-08	48.00	48.00	47.00	47.00	0
2022-03-07	48.80	48.80	48.00	48.00	0
2022-03-04	48.80	48.80	48.80	48.80	0
2022-03-03	49.00	49.00	48.80	48.80	0
2022-03-02	50.80	50.80	49.00	49.00	55,076
2022-03-01	50.05	50.80	50.05	50.80	0
2022-02-28	50.80	50.80	50.05	50.05	0
2022-02-25	50.80	50.80	50.80	50.80	6,574
2022-02-24	52.00	52.00	50.80	50.80	0
2022-02-23	52.50	52.50	52.00	52.00	0
2022-02-22	53.25	53.25	52.50	52.50	0
2022-02-21	53.25	53.25	53.25	53.25	55,000
2022-02-18	52.75	53.25	52.75	53.25	0
2022-02-17	53.25	53.25	52.75	52.75	0
2022-02-16	52.75	53.25	52.75	53.25	6,500
2022-02-15	53.25	53.25	52.75	52.75	23,199
2022-02-14	53.00	53.25	53.00	53.25	65,000
2022-02-11	53.50	53.50	53.00	53.00	109,815
2022-02-10	53.50	53.50	53.50	53.50	10,000
2022-02-09	53.50	53.50	53.50	53.50	0
2022-02-08	53.50	53.50	53.50	53.50	5,000
2022-02-07	53.25	53.50	53.25	53.50	0
2022-02-04	53.50	53.50	53.25	53.25	87,037
2022-02-03	53.50	53.50	53.50	53.50	0
2022-02-02	53.50	53.50	53.50	53.50	5,000
2022-02-01	53.75	53.75	53.50	53.50	104,387
2022-01-31	54.25	54.25	53.75	53.75	94,000
2022-01-28	54.50	54.50	54.50	54.25	7,500
2022-01-27	55.50	55.50	54.50	54.50	25,519
2022-01-26	57.50	57.50	57.50	57.00	19,028,640
2022-01-25	56.50	56.50	56.50	57.25	498,192
2022-01-24	60.50	60.50	59.00	58.50	1,410,220
2022-01-21	60.00	60.00	60.00	60.00	158,598
2022-01-20	59.75	60.00	59.75	60.00	237,477
2022-01-19	59.75	59.75	59.75	59.75	15,000
2022-01-18	59.75	59.75	59.75	59.75	1,242,131
2022-01-17	59.75	59.75	59.75	59.75	1,082,500
2022-01-14	59.75	59.75	59.75	59.75	0
2022-01-13	59.75	59.75	59.75	59.75	10,000
2022-01-12	59.75	59.75	59.75	59.75	0
2022-01-11	59.75	59.75	59.75	59.75	17,500
2022-01-10	59.25	59.75	59.25	59.75	50,000
2022-01-07	59.00	59.00	59.00	59.25	307,500
2022-01-06	60.00	60.00	60.00	59.50	142,366
2022-01-05	60.75	60.75	60.75	60.75	5,000
2022-01-04	60.00	60.75	60.00	60.75	13,000
2022-01-03	60.00	60.00	60.00	60.00	0
2021-12-31	61.00	61.00	61.00	60.00	24,881
2021-12-30	59.75	59.75	59.75	59.75	15,000
2021-12-29	61.00	61.00	61.00	59.75	40,740
2021-12-28	60.00	60.00	60.00	60.00	0
2021-12-27	60.00	60.00	60.00	60.00	0
2021-12-24	60.00	60.00	58.50	60.00	853,710
2021-12-23	60.00	60.00	60.00	60.00	1,037,656
2021-12-22	61.00	61.00	60.00	60.00	215,252
2021-12-21	60.00	60.00	60.00	59.50	81,372
2021-12-20	56.50	60.00	56.50	60.00	250,684
2021-12-17	57.50	57.50	57.50	57.00	1,107
2021-12-16	57.00	57.00	57.00	57.25	20,000
2021-12-15	57.25	57.25	57.00	57.00	0
2021-12-14	57.25	57.25	57.25	57.25	100,000
2021-12-13	57.50	57.50	57.50	57.25	15,150
2021-12-10	58.00	58.00	58.00	58.00	0
2021-12-09	58.00	58.00	58.00	58.00	218,988
2021-12-08	57.75	58.00	57.75	58.00	37,000
2021-12-07	57.25	57.75	57.25	57.75	0
2021-12-06	57.75	57.75	57.25	57.25	25,500
2021-12-03	57.00	57.00	56.50	57.75	55,833
2021-12-02	57.75	58.00	57.75	58.00	0
2021-12-01	58.00	58.00	58.00	57.75	31,000
2021-11-30	57.50	57.50	57.00	57.00	35,286
2021-11-29	58.75	58.75	57.75	57.75	2,000
2021-11-26	58.75	58.75	58.75	58.75	0
2021-11-25	58.00	58.75	58.00	58.75	0
2021-11-24	58.50	58.50	58.00	58.00	154,569
2021-11-23	60.00	60.00	59.00	59.50	65,000
2021-11-22	60.50	60.50	60.50	60.25	90,000
2021-11-19	61.00	61.00	61.00	60.50	2,000
2021-11-18	61.50	61.50	61.00	61.00	30,000
2021-11-17	61.00	61.50	61.00	61.50	0
2021-11-16	61.00	61.00	61.00	61.00	498,000
2021-11-15	61.00	61.00	61.00	61.00	15,000
2021-11-12	61.50	61.50	60.50	61.00	114,100
2021-11-11	60.75	60.75	60.75	60.75	0
2021-11-10	60.75	60.75	60.75	60.75	0
2021-11-09	61.00	61.00	60.75	60.75	120,000
2021-11-08	60.50	60.50	60.50	61.00	61,140
2021-11-05	61.00	61.50	61.00	61.50	7,936
2021-11-04	61.00	61.00	61.00	61.00	75,000
2021-11-03	61.75	61.75	61.75	61.75	0
2021-11-02	61.50	61.75	61.50	61.75	0
2021-11-01	61.25	61.50	61.25	61.50	0
2021-10-29	61.50	61.50	61.25	61.25	0
2021-10-28	61.00	61.50	61.00	61.50	10,000
2021-10-27	61.00	61.00	60.50	61.00	192,363
2021-10-26	61.75	61.75	61.75	61.75	12,500
2021-10-25	62.00	62.00	61.75	61.75	0
2021-10-22	61.00	62.00	61.00	62.00	0
2021-10-21	62.00	62.00	61.00	61.00	0
2021-10-20	62.00	62.00	62.00	62.00	25,000
2021-10-19	61.00	61.00	61.00	62.00	1,637
2021-10-18	61.00	61.00	61.00	62.00	15,000
2021-10-15	61.75	62.00	61.75	62.00	8,000
2021-10-14	61.75	61.75	61.75	61.75	0
2021-10-13	61.00	61.00	61.00	61.75	5,000
2021-10-12	62.00	62.00	62.00	62.00	29,610
2021-10-11	61.75	62.00	61.75	62.00	0
2021-10-08	62.00	62.00	61.75	61.75	0
2021-10-07	61.75	62.00	61.75	62.00	0
2021-10-06	61.00	61.00	61.00	61.75	40,000
2021-10-05	61.75	62.00	61.75	62.00	384,910
2021-10-04	61.25	61.75	61.25	61.75	0
2021-10-01	61.75	61.75	61.25	61.25	38,909
2021-09-30	61.75	61.75	61.75	61.75	0
2021-09-29	61.50	61.50	61.50	61.75	7,580
2021-09-28	62.25	62.75	62.25	62.75	15,000
2021-09-27	62.00	62.00	62.00	62.25	48,250
2021-09-24	62.25	62.50	62.25	62.50	0
2021-09-23	62.00	62.00	62.00	62.25	64,575
2021-09-22	62.00	62.25	62.00	62.25	25,500
2021-09-21	62.00	62.00	62.00	62.00	17,160
2021-09-20	63.50	63.50	63.00	63.00	1,845,647
2021-09-17	63.50	63.50	63.50	63.50	54,737
2021-09-16	63.50	63.50	63.50	63.50	315,699
2021-09-15	64.00	64.00	64.00	63.50	16,156
2021-09-14	63.00	63.00	63.00	63.25	1,125,070
2021-09-13	62.50	62.50	62.50	63.25	50,000
2021-09-10	63.00	63.00	63.00	63.00	138,836
2021-09-09	63.00	63.00	63.00	63.00	545,433
2021-09-08	63.25	63.25	63.00	63.00	550,949
2021-09-07	64.00	64.00	64.00	63.25	63,943
2021-09-06	62.75	63.00	62.75	63.00	148,300
2021-09-03	62.75	62.75	62.75	62.75	23,255
2021-09-02	61.75	62.75	61.75	62.75	194,284
2021-09-01	61.25	61.75	61.25	61.75	635,381
2021-08-31	61.25	61.25	61.25	61.25	58,000
2021-08-30	61.25	61.25	61.25	61.25	0
2021-08-27	61.50	61.50	61.25	61.25	69,027
2021-08-26	62.00	62.00	62.00	61.50	165,470
2021-08-25	59.25	60.75	59.25	60.75	42,990
2021-08-24	59.00	59.25	59.00	59.25	0
2021-08-23	59.00	59.00	59.00	59.00	69,877
2021-08-20	58.50	59.00	58.50	59.00	63,263
2021-08-19	58.75	58.75	58.50	58.50	108,633
2021-08-18	58.25	58.75	58.25	58.75	150,000
2021-08-17	58.25	58.25	58.25	58.25	0
2021-08-16	58.25	58.25	58.25	58.25	0
2021-08-13	58.00	58.25	58.00	58.25	0
2021-08-12	57.00	57.00	57.00	58.00	21,630
2021-08-11	57.25	57.50	57.25	57.50	0
2021-08-10	57.50	57.50	57.50	57.25	156,583
2021-08-09	58.00	58.00	58.00	59.00	98,754
2021-08-06	59.00	59.00	59.00	59.00	0
2021-08-05	59.00	59.00	59.00	59.00	42
2021-08-04	59.00	59.00	59.00	59.00	0
2021-08-03	58.00	58.00	58.00	59.00	7,500
2021-08-02	58.50	58.75	58.50	58.75	0
2021-07-30	59.00	59.00	58.50	58.50	42
2021-07-29	58.75	59.00	58.75	59.00	0
2021-07-28	58.00	58.00	58.00	58.75	78,000
2021-07-27	58.50	58.50	58.50	58.50	42
2021-07-26	58.75	58.75	58.50	58.50	45
2021-07-23	58.00	58.00	58.00	58.75	85,000
2021-07-22	58.50	58.50	58.50	58.50	40,000
2021-07-21	58.25	58.50	58.25	58.50	0
2021-07-20	57.50	57.50	57.50	58.25	137,034
2021-07-19	58.50	58.50	58.00	58.75	153,540
2021-07-16	58.50	58.50	58.50	59.00	5,187
2021-07-15	58.00	58.00	58.00	58.75	974
2021-07-14	59.00	59.00	59.00	59.00	115,237
2021-07-13	59.00	59.00	59.00	59.00	0
2021-07-12	59.00	59.00	58.50	59.00	124,089
2021-07-09	59.00	59.00	59.00	60.25	20,426
2021-07-08	59.00	59.50	59.00	59.50	57,641
2021-07-07	60.25	60.25	60.25	60.25	26,200
2021-07-06	60.25	60.25	60.25	60.25	64,107
2021-07-05	60.25	60.25	60.25	60.25	0
2021-07-02	60.75	60.75	60.25	60.25	55,050
2021-07-01	60.75	60.75	60.75	60.75	183,801
2021-06-30	60.50	60.75	60.50	60.75	0
2021-06-29	60.25	60.50	60.25	60.50	600,000
2021-06-28	60.25	60.25	60.25	60.25	25,032
2021-06-25	60.25	60.25	60.25	60.25	14,261
2021-06-24	60.25	60.25	60.25	60.25	100,000
2021-06-23	60.25	60.25	60.25	60.25	0
2021-06-22	59.75	60.25	59.75	60.25	0
2021-06-21	59.75	59.75	59.75	59.75	7,419
2021-06-18	59.75	59.75	59.75	59.75	60,557
2021-06-17	59.75	59.75	59.75	59.75	0
2021-06-16	59.50	59.50	59.50	59.75	223,118
2021-06-15	59.75	59.75	59.75	59.75	0
2021-06-14	59.50	59.75	59.50	59.75	40
2021-06-11	59.50	59.50	59.50	59.50	12,327
2021-06-10	59.50	59.50	59.50	59.50	2,000
2021-06-09	59.50	59.50	59.50	59.50	210,000
2021-06-08	59.50	59.50	59.50	59.50	3,000
2021-06-07	59.50	59.50	59.50	59.50	3,304
2021-06-04	59.50	59.50	59.50	59.50	1,200,000
2021-06-03	59.50	59.50	59.50	59.50	72,980
2021-06-02	59.50	59.50	59.50	59.50	0
2021-06-01	59.00	59.00	59.00	59.50	755,690
2021-05-28	59.00	59.00	59.00	59.00	15,237
2021-05-27	59.00	59.00	59.00	59.00	0
2021-05-26	59.00	59.00	59.00	59.00	100,702
2021-05-25	59.00	59.00	59.00	59.00	466,416
2021-05-24	59.00	59.00	59.00	59.00	0
2021-05-21	59.00	59.00	59.00	59.00	83,971
2021-05-20	59.00	59.00	59.00	59.00	585,638
2021-05-19	59.00	59.00	59.00	59.00	0
2021-05-18	59.00	59.00	59.00	59.00	853,892
2021-05-17	59.00	59.00	59.00	59.00	70,774
2021-05-14	60.00	60.00	60.00	59.00	25,000
2021-05-13	60.50	60.50	60.00	59.25	39,703
2021-05-12	60.50	60.50	60.50	60.25	50,988
2021-05-11	61.00	61.50	61.00	61.25	206,113
2021-05-10	61.50	62.00	61.50	61.00	1,545,019
2021-05-07	63.50	63.50	61.50	61.25	11,271,139
2021-05-06	53.50	53.50	53.50	53.50	480,063
2021-05-05	53.50	53.50	53.50	53.50	24,500
2021-05-04	53.50	53.50	53.50	53.50	23,500
2021-04-30	54.00	54.00	54.00	53.50	186,339
2021-04-29	55.00	55.00	55.00	55.00	264,544
2021-04-28	55.00	55.00	55.00	55.00	32,000
2021-04-27	55.00	55.00	55.00	55.00	0
2021-04-26	55.00	55.00	55.00	55.00	30,000
2021-04-23	55.00	55.00	55.00	55.00	0
2021-04-22	55.00	55.00	55.00	55.00	1,376,400
2021-04-21	55.00	55.00	55.00	55.00	22,000
2021-04-20	55.75	55.75	55.00	55.00	352,912
2021-04-19	55.00	55.00	55.00	55.75	227,798
2021-04-16	54.25	54.25	54.25	54.25	247,215
2021-04-15	54.25	54.25	54.25	54.25	17,683
2021-04-14	54.25	54.25	54.25	54.25	25,000
2021-04-13	54.25	54.25	54.25	54.25	23,622
2021-04-12	54.25	54.25	54.25	54.25	169,137
2021-04-09	54.00	54.25	54.00	54.25	25,045
2021-04-08	53.75	54.00	53.75	54.00	550,584
2021-04-07	53.75	53.75	53.75	53.75	75,418
2021-04-06	53.00	53.75	53.00	53.75	135,604
2021-04-01	51.75	53.00	51.75	53.00	3,192,016
2021-03-31	50.80	51.75	50.80	51.75	96,634
2021-03-30	50.80	50.80	50.80	50.80	67,171
2021-03-29	50.80	50.80	50.80	50.80	2,200
2021-03-26	50.80	50.80	50.80	50.80	10,369
2021-03-25	50.80	50.80	50.80	50.80	85,000
2021-03-24	50.50	50.50	50.50	50.80	28,518
2021-03-23	49.45	49.45	49.45	49.45	0
2021-03-22	50.50	50.50	50.50	49.45	30,524
2021-03-19	51.50	51.50	51.50	50.45	4,871
2021-03-18	52.75	52.75	52.75	52.75	22,709
2021-03-17	52.75	52.75	52.75	52.75	23,100
2021-03-16	52.75	52.75	52.75	52.75	4,525,300
2021-03-15	52.75	52.75	52.75	52.75	283,818
2021-03-12	52.00	52.75	52.00	52.75	150,571
2021-03-11	53.50	53.50	52.50	52.00	64,153
2021-03-10	53.75	53.75	53.25	53.25	22,500
2021-03-09	54.25	54.25	53.75	53.75	46,807
2021-03-08	51.50	54.25	51.50	54.25	515,621
2021-03-05	47.40	51.50	47.40	51.50	474,796
2021-03-04	47.50	48.10	47.50	48.10	318,901
2021-03-03	46.30	47.50	46.30	47.50	1,059,384
2021-03-02	46.40	46.40	46.30	46.30	26,079
2021-03-01	45.00	46.40	45.00	46.40	0
2021-02-26	45.00	45.00	45.00	45.00	4,863,000
2021-02-25	45.00	45.00	45.00	45.00	173,219
2021-02-24	45.00	45.00	45.00	45.00	61,596
2021-02-23	44.00	45.00	44.00	45.00	4,000
2021-02-22	44.00	44.00	43.00	44.00	43,585
2021-02-19	45.10	45.10	45.00	45.00	62,122
2021-02-18	45.80	45.80	45.40	45.10	313,755
2021-02-17	46.80	46.80	46.80	46.80	4,070
2021-02-16	47.00	47.00	46.80	46.80	115,691
2021-02-15	46.00	47.00	46.00	47.00	52,651
2021-02-12	46.30	46.30	46.00	46.00	8,053
2021-02-11	46.70	46.70	46.30	46.30	20,000
2021-02-10	46.20	46.20	46.20	46.70	28,600
2021-02-09	46.40	46.40	45.70	45.70	0
2021-02-08	46.00	46.40	46.00	46.40	12,500
2021-02-05	45.00	45.00	44.60	46.00	23,530
2021-02-04	43.50	43.50	43.50	43.50	87,000
2021-02-03	43.60	43.60	43.50	43.50	97,500
2021-02-02	43.00	43.60	43.00	43.60	15,000
2021-02-01	43.00	43.00	43.00	43.00	0
2021-01-29	42.50	43.00	42.50	43.00	1,236
2021-01-28	43.00	43.00	42.50	42.50	25,000
2021-01-27	43.00	43.00	43.00	43.00	16,657
2021-01-26	44.00	44.00	43.90	43.90	400,000
2021-01-25	44.10	44.10	44.00	44.00	10,000
2021-01-22	44.00	44.10	44.00	44.10	50,000
2021-01-21	44.00	44.00	44.00	44.00	50,000
2021-01-20	43.80	44.00	43.80	44.00	50,854
2021-01-19	43.80	43.80	43.80	43.80	7,500
2021-01-18	44.50	44.50	44.40	44.40	0
2021-01-15	44.60	44.60	44.60	44.50	44,654
2021-01-14	45.00	45.00	45.00	45.80	61,691
2021-01-13	46.00	46.00	45.90	45.90	0
2021-01-12	46.00	46.00	46.00	46.00	0
2021-01-11	45.60	45.60	45.60	46.00	28,000
2021-01-08	47.40	47.40	46.50	46.50	20,740
2021-01-07	45.40	47.60	45.40	47.40	2,201,516
2021-01-06	44.00	44.00	44.00	44.70	480,751
2021-01-05	42.00	42.00	42.00	42.10	51,247
2021-01-04	42.60	43.80	42.60	42.90	228,447
2020-12-31	41.70	41.70	41.70	41.70	20,000
2020-12-30	41.60	41.70	41.60	41.70	15,000
2020-12-29	41.00	41.00	41.00	41.60	5,000
2020-12-24	40.90	41.10	40.90	41.10	0
2020-12-23	39.10	40.90	39.10	40.90	35,000
2020-12-22	39.40	39.40	39.10	39.10	156,000
2020-12-21	39.00	39.00	39.00	39.40	32,500
2020-12-18	40.10	40.30	40.10	40.30	0
2020-12-17	40.10	40.10	40.10	40.10	0
2020-12-16	39.00	40.10	39.00	40.10	200,000
2020-12-15	39.00	39.00	39.00	39.00	144,385
2020-12-14	39.50	39.60	39.50	39.60	30,000
2020-12-11	40.60	40.60	39.20	39.50	44,500
2020-12-10	40.60	40.60	40.60	40.80	17,000
2020-12-09	41.50	41.50	40.80	40.80	0
2020-12-08	41.30	41.50	41.30	41.50	0
2020-12-07	40.80	41.30	40.80	41.30	0
2020-12-04	40.80	40.80	40.80	40.80	0
2020-12-03	41.00	41.00	41.00	40.80	262,844
2020-12-02	41.80	41.80	41.80	41.80	30,012
2020-12-01	39.00	39.60	39.00	39.60	3,449,000
2020-11-30	39.00	39.00	39.00	39.00	100,000
2020-11-27	39.50	39.50	39.00	39.00	0
2020-11-26	40.00	40.00	39.50	39.50	30,000
2020-11-25	40.80	40.80	40.80	40.00	135,500
2020-11-24	37.80	39.90	37.80	39.90	72,500
2020-11-23	37.80	37.80	37.80	37.80	20,000
2020-11-20	37.80	37.80	37.80	37.80	20,000
2020-11-19	37.90	37.90	37.80	37.80	350,000
2020-11-18	37.70	37.90	37.70	37.90	52,055
2020-11-17	38.00	38.00	38.00	37.70	3,317,242
2020-11-16	37.40	37.40	37.40	37.50	15,000
2020-11-13	37.20	37.20	37.20	37.20	110,950
2020-11-12	37.90	37.90	37.70	37.70	500,000
2020-11-11	37.80	37.90	37.80	37.90	58,122
2020-11-10	33.90	37.80	33.90	37.80	847,741
2020-11-09	33.40	33.60	33.40	33.90	206,907
2020-11-06	32.40	32.40	32.40	32.40	94,000
2020-11-05	32.30	32.40	32.30	32.40	0
2020-11-04	32.00	32.30	32.00	32.30	70,000
2020-11-03	31.40	31.40	31.40	32.00	45,126
2020-11-02	31.40	31.40	31.20	31.20	0
2020-10-30	31.40	31.40	31.40	31.40	0
2020-10-29	31.50	31.50	31.40	31.40	0
2020-10-28	31.40	31.40	31.20	31.50	15,000
2020-10-27	31.60	32.00	31.60	32.00	10,000
2020-10-26	31.60	31.60	31.60	31.60	0
2020-10-23	29.80	31.60	29.80	31.60	678,700
2020-10-22	29.80	29.80	29.80	29.80	0
2020-10-21	29.80	29.80	29.80	29.80	15,000
2020-10-20	29.90	29.90	29.80	29.80	0
2020-10-16	29.60	29.60	29.60	29.80	13,500
2020-10-15	29.80	29.80	29.80	29.80	0
2020-10-14	30.60	30.60	30.40	29.80	65,000
2020-10-13	30.80	30.80	30.60	30.60	20,565
2020-10-12	30.60	30.60	30.60	31.10	10,363
2020-10-09	29.60	30.20	29.60	30.70	32,500
2020-10-08	30.00	30.00	28.00	29.00	6,007,854
2020-10-07	29.40	29.40	29.20	29.20	874,671
2020-10-06	29.90	29.90	29.90	29.90	19,586,995
2020-10-05	29.90	29.90	29.90	29.90	1,337,500
2020-10-02	29.90	29.90	29.90	29.90	0
2020-10-01	29.90	29.90	29.90	29.90	0
2020-09-30	30.20	30.20	30.20	29.90	17,500
2020-09-29	30.80	30.80	30.60	30.60	25,000
2020-09-28	30.60	30.80	30.60	30.80	15,000
2020-09-25	30.30	30.60	30.30	30.60	279,285
2020-09-24	32.00	32.00	29.00	30.30	120,707
2020-09-23	32.80	32.80	32.80	32.80	0
2020-09-22	32.80	32.80	32.80	32.80	0
2020-09-21	33.80	33.80	32.80	32.80	0
2020-09-18	33.50	33.80	33.50	33.80	0
2020-09-17	33.80	33.80	33.50	33.50	0
2020-09-16	33.80	33.80	33.80	33.80	0
2020-09-15	34.20	34.20	33.80	33.80	30,000
2020-09-14	34.20	34.20	34.20	34.20	0
2020-09-11	34.20	34.20	34.20	34.20	0
2020-09-10	34.00	34.00	34.00	34.00	0
2020-09-09	33.40	33.40	33.40	34.00	5,000
2020-09-08	34.00	34.00	34.00	34.00	0
2020-09-07	33.40	33.40	33.40	34.00	7,000
2020-09-04	33.40	33.40	33.40	34.00	27,000
2020-09-03	33.70	33.70	33.70	33.70	0
2020-09-02	33.40	33.40	33.40	33.70	37,000
2020-09-01	33.80	33.80	33.40	34.00	20,361
2020-08-28	34.60	34.60	34.60	34.60	40,000
2020-08-27	34.60	34.60	34.60	34.60	0
2020-08-26	34.60	34.60	34.60	34.60	20,000
2020-08-25	34.60	34.60	34.60	34.60	0
2020-08-24	34.60	34.60	34.60	34.60	0
2020-08-21	34.60	34.60	34.60	34.60	5,000
2020-08-20	34.60	34.60	34.60	34.60	4,249
2020-08-19	34.60	34.60	34.60	34.60	0
2020-08-18	34.40	34.60	34.40	34.60	0
2020-08-17	34.60	34.60	34.40	34.40	0
2020-08-14	34.60	34.60	34.60	34.60	0
2020-08-13	34.60	34.60	34.60	34.60	0
2020-08-12	34.50	34.60	34.50	34.60	30,000
2020-08-11	34.50	34.50	34.50	34.50	0
2020-08-10	34.50	34.50	34.50	34.50	0
2020-08-07	34.70	34.70	34.50	34.50	10,000
2020-08-06	34.70	34.70	34.70	34.70	0
2020-08-05	34.40	34.70	34.40	34.70	0
2020-08-04	34.40	34.40	34.40	34.40	25,240
2020-08-03	34.40	34.40	34.40	34.40	100,000
2020-07-31	34.40	34.40	34.40	34.40	0
2020-07-30	36.00	36.00	36.00	36.00	0
2020-07-29	36.00	36.00	36.00	36.00	17,500
2020-07-28	36.80	36.80	36.80	36.80	0
2020-07-27	36.80	36.80	36.80	36.80	0
2020-07-24	36.80	36.80	36.80	36.80	0
2020-07-23	36.80	36.80	36.80	36.80	0
2020-07-22	36.80	36.80	36.80	36.80	0
2020-07-21	36.80	36.80	36.80	36.80	0
2020-07-20	36.80	36.80	36.80	36.80	0
2020-07-17	36.80	36.80	36.80	36.80	0
2020-07-16	36.80	36.80	36.80	36.80	0
2020-07-15	36.80	36.80	36.80	36.80	38,250
2020-07-14	36.80	36.80	36.80	36.80	0
2020-07-13	36.20	36.80	36.20	36.80	14,104
2020-07-10	36.20	36.20	36.20	36.20	30,400
2020-07-09	36.00	36.20	36.00	36.20	0
2020-07-08	36.00	36.00	36.00	36.00	0
2020-07-07	36.00	36.00	36.00	36.00	0
2020-07-06	35.80	36.00	35.80	36.00	0
2020-07-03	35.40	35.40	35.40	35.80	37,500
2020-07-02	35.80	35.80	35.80	36.00	53,834
2020-07-01	35.10	35.10	35.10	35.10	0
2020-06-30	35.10	35.10	35.10	35.10	0
2020-06-29	35.10	35.10	35.10	35.10	0
2020-06-26	35.10	35.10	35.10	35.10	0
2020-06-25	35.00	35.00	35.00	35.10	2,958
2020-06-24	36.00	36.00	36.00	36.80	36,500
2020-06-23	36.80	36.80	36.80	36.80	0
2020-06-22	36.80	36.80	36.80	36.80	10,458
2020-06-19	36.80	36.80	36.80	36.80	0
2020-06-18	36.80	36.80	36.80	36.80	0
2020-06-17	36.80	36.80	36.80	36.80	0
2020-06-16	36.20	36.80	36.20	36.80	20,000
2020-06-15	37.40	37.40	36.20	36.20	0
2020-06-12	37.40	37.40	37.40	37.40	5,000
2020-06-11	37.80	37.80	37.40	37.40	20,887
2020-06-10	37.80	37.80	37.80	37.80	0
2020-06-09	37.80	37.80	37.80	37.80	9,983
2020-06-08	36.80	37.80	36.80	37.80	803,512
2020-06-05	36.50	36.80	36.50	36.80	830,236
2020-06-04	36.50	36.50	36.50	36.50	10,914
2020-06-03	36.50	36.50	36.50	36.50	77,102
2020-06-02	36.70	36.70	36.50	36.50	287,102
2020-06-01	37.00	37.00	37.00	36.70	5,000
2020-05-29	35.80	35.80	35.80	35.80	205,000
2020-05-28	35.20	35.80	35.20	35.80	0
2020-05-27	34.00	34.00	34.00	33.10	338,773
2020-05-26	32.10	33.10	32.10	33.10	73,500
2020-05-22	32.30	32.30	32.30	32.30	20,000
2020-05-21	32.30	32.30	32.30	32.30	0
2020-05-20	32.40	32.40	32.40	32.30	141,500
2020-05-19	31.90	31.90	31.90	31.90	0
2020-05-18	30.00	31.40	30.00	31.90	60,000
2020-05-15	28.60	28.60	28.60	29.30	17,500
2020-05-14	30.00	30.00	30.00	29.30	15,000
2020-05-13	30.70	30.70	30.70	30.70	0
2020-05-12	30.70	30.70	30.70	30.70	0
2020-05-11	30.70	30.70	30.70	30.70	17,500
2020-05-07	30.70	30.70	30.70	30.70	19,800
2020-05-06	30.70	30.70	30.70	30.70	0
2020-05-05	30.70	30.70	30.70	30.70	10,000
2020-05-04	31.00	31.00	30.40	30.70	14,900
2020-05-01	31.40	31.40	31.40	31.50	8,218
2020-04-30	32.00	33.00	32.00	31.40	203,072
2020-04-29	30.00	32.00	30.00	31.40	95,248
2020-04-28	28.00	29.00	28.00	27.40	30,185
2020-04-27	27.40	27.40	27.40	27.40	8,000
2020-04-24	28.60	28.60	27.60	27.40	26,448
2020-04-23	29.30	29.30	29.20	29.20	22,500
2020-04-22	29.30	29.30	29.30	29.30	100,000
2020-04-21	29.30	29.30	29.30	29.30	15,000
2020-04-20	29.30	29.30	29.30	29.30	350,000
2020-04-17	30.00	30.00	30.00	29.30	4,000
2020-04-16	29.20	29.20	29.20	29.20	0
2020-04-15	29.20	29.20	29.20	29.20	30,000
2020-04-14	29.80	30.00	29.80	29.20	10,000
2020-04-09	29.50	29.50	29.20	29.20	8,000
2020-04-08	29.20	29.20	28.80	29.50	65,729
2020-04-07	29.20	29.20	29.20	24.60	15,583
2020-04-06	24.50	24.50	24.50	24.50	55,000
2020-04-03	28.10	28.10	28.10	28.10	0
2020-04-03	27.40	27.40	25.00	24.50	87,198
2020-04-02	28.30	28.10	28.10	28.10	0
2020-04-02	28.30	28.30	28.30	28.30	0
2020-04-01	27.60	27.60	27.60	28.30	2,876
2020-04-01	27.60	27.60	27.60	28.20	1,816
2020-03-31	27.60	27.60	27.60	28.30	1,848
2020-03-30	28.60	28.60	28.40	29.30	25,000
2020-03-27	28.80	28.80	28.80	29.40	1,501
2020-03-26	28.80	28.80	28.80	29.50	735
2020-03-25	25.80	30.00	25.80	25.40	52,500
2020-03-24	25.00	25.00	25.00	24.00	258,138
2020-03-23	24.50	24.50	24.50	24.50	0
2020-03-20	23.40	24.40	23.40	22.60	27,500
2020-03-19	23.80	23.80	22.00	24.50	25,000
2020-03-18	29.60	29.60	28.80	30.30	18,393
2020-03-17	31.20	31.20	30.60	32.20	33,500
2020-03-16	36.80	36.80	32.40	38.50	112,129
2020-03-13	38.60	38.60	37.60	38.10	68,989
2020-03-12	41.20	41.20	41.20	43.30	1,652
2020-03-11	43.00	43.00	43.00	43.40	598
2020-03-10	44.80	44.80	43.00	45.90	56,926
2020-03-09	47.60	47.60	46.00	48.70	15,000
2020-03-06	48.40	49.40	48.00	48.70	27,209
2020-03-05	50.00	50.00	50.00	51.00	1,318
2020-03-04	50.00	50.00	50.00	51.00	1,664
2020-03-03	50.00	50.00	50.00	50.55	17,683
2020-02-28	52.50	52.50	52.50	52.50	19,047
2020-02-27	54.00	54.00	52.00	55.00	60,000
2020-02-26	56.00	56.00	54.00	57.00	88,736
2020-02-25	56.75	56.75	56.75	56.75	0
2020-02-24	57.00	57.00	57.00	58.25	9,063
2020-02-21	59.50	59.50	59.50	58.25	546
2020-02-20	59.50	59.50	59.50	58.25	2,156
2020-02-19	58.50	58.50	58.50	57.75	20,551
2020-02-18	57.00	57.00	57.00	57.75	30,908
2020-02-17	58.50	58.50	58.50	57.75	20,563
2020-02-14	58.50	58.50	58.50	57.75	4,563
2020-02-13	57.00	58.50	57.00	57.75	454,897
2020-02-12	58.50	58.50	58.50	57.75	558,063
2020-02-11	58.50	58.50	58.50	57.75	105,977
2020-02-10	57.00	58.50	57.00	57.75	301,780
2020-02-07	57.00	59.50	57.00	58.25	2,030
2020-02-06	57.00	58.50	57.00	57.75	1,414
2020-02-05	57.00	59.50	57.00	58.25	1,557
2020-02-04	57.00	59.50	57.00	58.25	3,699
2020-02-03	57.00	59.50	57.00	58.25	1,965
2020-01-31	57.00	57.00	57.00	58.25	379
2020-01-30	57.00	57.00	57.00	58.25	1,565
2020-01-29	57.50	57.50	57.50	58.75	2,435
2020-01-28	57.50	57.50	57.50	58.75	2,282
2020-01-27	58.00	60.00	57.50	58.75	9,510
2020-01-24	58.00	60.50	58.00	59.25	3,433
2020-01-23	58.50	58.50	58.00	59.25	2,426
2020-01-22	58.50	60.00	58.50	59.25	6,585
2020-01-21	58.50	60.00	58.50	59.25	26,351
2020-01-20	61.50	61.50	61.50	60.25	564
2020-01-17	60.25	60.25	60.25	60.25	0
2020-01-16	61.50	61.50	61.50	60.25	33,229
2020-01-15	60.50	60.50	60.50	59.75	567
2020-01-14	59.00	61.50	59.00	60.25	4,452
2020-01-13	59.00	61.50	59.00	60.25	3,695
2020-01-10	59.00	61.50	59.00	60.25	4,355
2020-01-09	59.00	61.50	59.00	60.25	4,233
2020-01-08	59.00	61.50	59.00	60.25	5,994
2020-01-07	61.50	61.50	61.50	60.25	560
2020-01-06	61.50	61.50	61.50	60.25	104,467
2020-01-03	61.00	61.00	61.00	60.75	2,718
2020-01-02	61.00	61.50	61.00	60.75	76,518
2019-12-31	60.50	60.50	60.50	60.00	1,616
2019-12-30	61.00	61.00	61.00	60.25	18,366
2019-12-27	61.00	61.00	61.00	60.25	5,367
2019-12-24	61.00	61.00	61.00	60.25	568
2019-12-23	61.00	61.00	61.00	60.25	15,832
2019-12-20	61.00	61.00	61.00	60.25	199,791
2019-12-19	61.00	61.00	61.00	60.25	5,057
2019-12-18	61.00	61.00	59.50	60.25	55,515
2019-12-17	60.00	61.00	60.00	60.25	95,282
2019-12-16	60.50	60.50	60.00	60.50	320,288
2019-12-13	58.50	61.00	58.50	59.75	256,280
2019-12-12	56.75	56.75	56.25	56.25	6,000
2019-12-11	56.50	56.75	56.50	56.75	0
2019-12-10	57.00	57.00	57.00	56.50	5,000
2019-12-09	57.50	58.00	57.50	58.00	0
2019-12-06	57.75	57.75	57.75	57.75	0
2019-12-05	57.50	57.50	57.50	57.50	0
2019-12-04	57.50	57.50	57.50	57.50	0
2019-12-03	58.50	58.50	57.50	57.50	21,851
2019-12-02	58.50	58.50	58.25	58.25	137,294
2019-11-29	58.25	58.50	58.25	58.50	0
2019-11-28	57.75	58.25	57.75	58.25	100,000
2019-11-27	58.00	58.00	57.75	57.75	224,500
2019-11-26	57.75	58.00	57.75	58.00	0
2019-11-25	57.75	57.75	57.75	57.75	0
2019-11-22	58.00	58.00	57.75	57.75	0
2019-11-21	58.50	58.50	58.00	58.00	23,105,196
2019-11-20	58.75	58.75	58.50	58.50	0
2019-11-19	58.50	58.75	58.50	58.75	0
2019-11-18	57.75	58.50	57.75	58.50	0
2019-11-15	58.25	58.25	57.75	57.75	0
2019-11-14	58.00	58.00	58.00	58.25	179,150
2019-11-13	58.00	58.00	58.00	57.75	365,650
2019-11-12	58.00	58.00	58.00	57.75	170,477
2019-11-11	57.75	58.50	57.75	58.50	1,246,734
2019-11-08	58.00	58.00	58.00	57.75	3,664
2019-11-07	58.00	58.00	58.00	58.25	5,126,569
2019-11-06	58.00	58.50	58.00	58.00	565,813
2019-11-05	58.00	58.50	58.00	59.25	160,000
2019-11-04	57.75	58.25	57.75	58.25	0
2019-11-01	58.00	58.00	57.75	57.75	50,000
2019-10-31	57.75	58.00	57.75	58.00	27,064
2019-10-30	58.50	59.00	58.50	57.75	232,998
2019-10-29	57.50	57.50	57.50	56.50	15,000
2019-10-28	57.50	57.50	57.50	56.50	64,680
2019-10-25	56.00	56.00	56.00	56.75	33,178
2019-10-24	54.75	54.75	54.75	54.75	0
2019-10-23	56.00	56.00	56.00	54.75	10,000
2019-10-22	56.75	57.25	56.75	57.25	0
2019-10-21	57.50	57.50	57.00	56.75	10,000
2019-10-18	57.50	57.50	57.50	58.25	1,355,000
2019-10-17	58.50	58.50	57.50	58.00	37,175
2019-10-16	57.00	57.00	57.00	57.75	50,000
2019-10-15	55.75	57.75	55.75	57.75	238,191
2019-10-14	54.75	55.75	54.75	55.75	0
2019-10-11	54.00	56.00	54.00	54.75	166,980
2019-10-10	51.00	51.00	51.00	51.00	0
2019-10-09	51.00	51.00	51.00	51.00	0
2019-10-08	51.00	51.00	51.00	51.00	0
2019-10-07	51.00	51.00	51.00	51.00	15,088
2019-10-04	51.00	51.00	51.00	51.00	0
2019-10-03	50.00	50.00	50.00	51.00	322,157
2019-10-02	51.00	51.00	51.00	51.00	100,000
2019-10-01	51.00	51.00	51.00	51.00	0
2019-09-30	51.00	51.00	51.00	51.00	0
2019-09-27	51.00	51.00	51.00	51.00	12,741
2019-09-26	51.00	51.00	51.00	51.00	0
2019-09-25	51.00	51.00	51.00	51.00	0
2019-09-24	51.00	51.00	51.00	51.00	2,120,000
2019-09-23	51.00	51.00	51.00	51.00	2,000,000
2019-09-20	51.00	51.00	51.00	51.00	17,500
2019-09-19	51.00	51.00	51.00	51.00	2,000,000
2019-09-18	51.50	51.50	51.00	51.00	257,864
2019-09-17	51.50	51.50	51.50	51.50	0
2019-09-16	51.75	51.75	51.50	51.50	46,000
2019-09-13	51.00	51.00	51.00	51.75	27,241
2019-09-12	50.20	50.20	50.20	50.20	0
2019-09-11	50.00	50.20	50.00	50.20	29,702
2019-09-10	49.10	50.00	49.10	50.00	175,685
2019-09-09	49.10	49.10	49.10	49.10	0
2019-09-06	49.10	49.10	49.10	49.10	2,000
2019-09-05	49.10	49.10	49.10	49.10	2,170,000
2019-09-04	49.10	49.10	49.10	49.10	10,000
2019-09-03	49.10	49.10	49.10	49.10	4,854
2019-09-02	49.00	49.10	49.00	49.10	0
2019-08-30	49.10	49.10	49.10	49.10	0
2019-08-29	49.10	49.10	49.10	49.10	0
2019-08-28	49.00	49.00	49.00	49.10	5,000
2019-08-27	50.00	50.00	49.50	49.50	0
2019-08-23	50.00	50.00	50.00	50.00	0
2019-08-22	50.00	50.00	50.00	50.00	0
2019-08-21	50.00	50.00	50.00	50.00	0
2019-08-20	50.00	50.00	50.00	50.00	19,500
2019-08-19	50.00	50.00	50.00	50.00	0
2019-08-16	50.00	50.00	50.00	50.00	19,801
2019-08-15	50.00	50.00	50.00	50.00	0
2019-08-14	50.50	50.50	50.00	50.00	15,000
2019-08-13	50.50	50.50	50.50	51.25	5,000
2019-08-12	51.50	51.50	51.00	51.25	22,000
2019-08-09	52.00	52.00	52.00	52.00	10,000
2019-08-08	52.00	52.00	52.00	52.00	0
2019-08-07	52.00	52.00	52.00	52.00	176
2019-08-06	52.00	52.00	52.00	52.00	0
2019-08-05	52.50	52.50	52.00	52.00	10,000
2019-08-02	52.50	52.50	52.50	52.50	0
2019-08-01	52.50	52.50	52.50	52.50	25,000
2019-07-31	53.00	53.00	52.50	52.50	0
2019-07-30	53.00	53.00	53.00	53.00	12,000
2019-07-29	53.00	53.00	53.00	53.00	0
2019-07-26	53.00	53.00	53.00	53.00	0
2019-07-25	53.00	53.00	53.00	53.00	120,000
2019-07-24	53.00	53.00	53.00	53.00	0
2019-07-23	53.50	53.50	53.50	53.00	5,000
2019-07-22	52.50	52.50	52.50	52.50	0
2019-07-19	52.50	52.50	52.50	52.50	0
2019-07-18	52.50	52.50	52.50	52.50	0
2019-07-17	52.00	52.00	52.00	52.50	15,000
2019-07-16	53.00	53.00	53.00	53.00	4,000
2019-07-15	53.00	53.00	53.00	53.00	0
2019-07-12	53.00	53.00	53.00	53.00	0
2019-07-11	52.00	53.00	52.00	53.00	29,238
2019-07-10	52.00	52.00	52.00	52.00	0
2019-07-09	52.50	52.50	52.50	52.00	5,000
2019-07-08	52.00	52.00	52.00	52.00	3,260,000
2019-07-05	51.75	52.00	51.75	52.00	45,135
2019-07-04	51.75	51.75	51.75	51.75	119,615
2019-07-03	51.75	51.75	51.75	51.75	0
2019-07-02	51.75	51.75	51.75	51.75	0
2019-07-01	51.50	51.75	51.50	51.75	0
2019-06-28	51.75	51.75	51.50	51.50	0
2019-06-27	51.75	51.75	51.75	51.75	0
2019-06-26	51.75	51.75	51.75	51.75	55,144
2019-06-25	51.75	51.75	51.75	51.75	22,480
2019-06-24	51.75	51.75	51.75	51.75	0
2019-06-21	51.75	51.75	51.75	51.75	0
2019-06-20	51.75	51.75	51.75	51.75	0
2019-06-19	51.75	51.75	51.75	51.75	0
2019-06-18	51.75	51.75	51.75	51.75	0
2019-06-17	51.50	51.75	51.50	51.75	32,269
2019-06-14	51.25	51.50	51.25	51.50	17,866
2019-06-13	51.50	51.50	51.50	51.25	5,000
2019-06-12	52.25	52.25	52.25	52.25	0
2019-06-11	52.25	52.25	52.25	52.25	84,715
2019-06-10	52.25	52.25	52.25	52.25	44,607
2019-06-07	52.25	52.25	52.25	52.25	40,729
2019-06-06	52.25	52.25	52.25	52.25	0
2019-06-05	52.25	52.25	52.25	52.25	0
2019-06-04	52.25	52.25	52.25	52.25	0
2019-05-31	52.00	52.00	52.00	52.75	5,000
2019-05-30	52.75	52.75	52.75	52.75	0
2019-05-29	52.50	52.50	52.50	52.75	7,940,526
2019-05-28	54.00	54.00	54.00	53.00	5,018,495
2019-05-24	54.00	54.00	53.50	53.50	10,000
2019-05-23	55.00	55.00	54.50	54.75	10,000
2019-05-22	55.00	55.00	55.00	55.50	33
2019-05-21	55.75	55.75	55.75	55.75	299,703
2019-05-20	55.50	55.50	55.50	55.75	5,000
2019-05-17	56.25	56.25	56.25	56.25	0
2019-05-16	56.25	56.25	56.25	56.25	0
2019-05-15	56.25	56.25	56.25	56.25	28,728
2019-05-14	55.50	56.25	55.50	56.25	4,604
2019-05-13	56.00	56.00	55.50	56.25	5,978
2019-05-10	57.00	57.00	57.00	57.00	0
2019-05-09	56.50	56.50	56.50	57.00	13,058
2019-05-08	56.50	56.50	56.50	57.25	5,000
2019-05-07	57.50	57.50	57.25	57.25	0
2019-05-03	57.50	57.50	57.50	57.50	1,714
2019-05-02	57.50	57.50	57.50	57.50	200,000
2019-05-01	57.50	57.50	57.50	57.50	127,252
2019-04-30	57.50	57.50	57.50	57.50	109,219
2019-04-29	57.50	57.50	57.50	57.50	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