Thalassa (di) Share History

Thalassa (di) Share Price history. The following table shows end-of-day data THAL historical share prices for Thalassa (di), 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	24.50	24.50	24.50	24.50	0
2024-04-26	24.50	24.50	24.50	24.50	0
2024-04-25	24.50	24.50	24.50	24.50	0
2024-04-24	24.50	24.50	24.50	24.50	0
2024-04-23	24.50	24.50	24.50	24.50	0
2024-04-22	24.50	24.50	24.50	24.50	0
2024-04-19	24.50	24.50	24.50	24.50	0
2024-04-18	24.50	24.50	24.50	24.50	0
2024-04-17	24.50	24.50	24.50	24.50	232
2024-04-16	24.50	24.50	24.50	24.50	0
2024-04-15	24.50	24.50	24.50	24.50	0
2024-04-12	24.50	24.50	24.50	24.50	995
2024-04-11	24.50	22.20	22.20	22.20	2,500
2024-04-10	24.50	24.50	24.50	24.50	0
2024-04-09	24.50	24.50	24.50	24.50	0
2024-04-08	24.50	24.50	24.50	24.50	0
2024-04-05	24.50	24.50	24.50	24.50	0
2024-04-04	24.50	24.50	24.50	24.50	0
2024-04-03	24.50	24.50	24.50	24.50	94
2024-04-02	24.50	24.50	24.50	24.50	0
2024-04-01	24.50	24.50	24.50	24.50	0
2024-03-29	24.50	24.50	24.50	24.50	0
2024-03-28	24.50	24.50	24.50	24.50	5,000
2024-03-27	24.50	24.50	24.50	24.50	661
2024-03-26	24.50	24.50	24.50	24.50	0
2024-03-25	24.50	24.50	24.50	24.50	768
2024-03-22	24.50	24.50	24.50	24.50	0
2024-03-21	24.50	24.50	24.50	24.50	0
2024-03-20	24.50	24.50	24.50	24.50	0
2024-03-19	24.50	24.50	24.50	24.50	0
2024-03-18	24.50	24.50	24.50	24.50	269
2024-03-15	24.50	24.50	24.50	24.50	0
2024-03-14	24.50	24.50	24.50	24.50	0
2024-03-13	24.50	24.50	24.50	24.50	0
2024-03-12	24.50	24.50	24.50	24.50	0
2024-03-11	24.50	24.50	24.50	24.50	0
2024-03-08	24.50	24.50	24.50	24.50	0
2024-03-07	24.50	24.50	24.50	24.50	0
2024-03-06	24.50	24.50	24.50	24.50	9,091
2024-03-05	24.50	24.50	24.50	24.50	2,695
2024-03-04	24.50	24.50	24.50	24.50	0
2024-03-01	24.50	24.50	24.50	24.50	0
2024-02-29	24.50	24.50	24.50	24.50	0
2024-02-28	24.50	24.50	24.50	24.50	0
2024-02-27	24.50	24.50	24.50	24.50	0
2024-02-26	24.50	24.50	24.50	24.50	0
2024-02-23	24.50	24.50	24.50	24.50	0
2024-02-22	24.50	24.50	24.50	24.50	0
2024-02-21	24.50	24.50	24.50	24.50	0
2024-02-20	24.50	24.50	24.50	24.50	0
2024-02-19	24.50	24.50	24.50	24.50	1,064
2024-02-16	24.50	24.50	24.50	24.50	0
2024-02-15	24.50	24.50	24.50	24.50	0
2024-02-14	24.50	24.50	24.50	24.50	0
2024-02-13	24.50	24.50	24.50	24.50	0
2024-02-12	24.50	24.50	24.50	24.50	0
2024-02-09	24.50	24.50	24.50	24.50	5,000
2024-02-08	24.50	24.50	24.50	24.50	0
2024-02-07	24.50	24.50	24.50	24.50	664
2024-02-06	24.50	24.50	24.50	24.50	0
2024-02-05	24.50	24.50	24.50	24.50	0
2024-02-02	24.50	24.50	24.50	24.50	0
2024-02-01	24.50	24.50	24.50	24.50	0
2024-01-31	24.50	24.50	24.50	24.50	331
2024-01-30	24.50	24.50	24.50	24.50	0
2024-01-29	24.50	24.50	24.50	24.50	0
2024-01-26	24.50	24.50	24.50	24.50	0
2024-01-25	24.50	24.50	24.50	24.50	0
2024-01-24	24.50	24.50	24.50	24.50	0
2024-01-23	24.50	24.50	24.50	24.50	0
2024-01-22	24.50	24.50	24.50	24.50	0
2024-01-19	24.50	24.50	24.50	24.50	0
2024-01-18	24.50	24.50	24.50	24.50	166
2024-01-17	24.50	24.50	24.50	24.50	0
2024-01-16	24.50	24.50	24.50	24.50	0
2024-01-15	24.50	24.50	24.50	24.50	1
2024-01-12	24.50	24.50	24.50	24.50	3,915
2024-01-11	24.50	24.50	24.50	24.50	0
2024-01-10	24.50	24.50	24.50	24.50	0
2024-01-09	24.50	24.50	24.50	24.50	0
2024-01-08	24.50	24.50	24.50	24.50	0
2024-01-05	23.00	24.50	23.00	24.50	40,000
2024-01-04	23.00	23.00	23.00	23.00	0
2024-01-03	23.00	23.00	23.00	23.00	0
2024-01-02	23.00	23.00	23.00	23.00	0
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	23.00	23.00	23.00	23.00	55,000
2023-12-28	23.50	23.50	23.00	23.00	60,000
2023-12-27	24.50	24.50	23.50	23.50	36,114
2023-12-26	24.50	24.50	24.50	24.50	0
2023-12-25	24.50	24.50	24.50	24.50	0
2023-12-22	24.50	24.50	24.50	24.50	0
2023-12-21	24.50	24.50	24.50	24.50	0
2023-12-20	24.50	24.50	24.50	24.50	0
2023-12-19	24.50	24.50	24.50	24.50	5,000
2023-12-18	24.00	24.50	24.00	24.50	18,659
2023-12-15	24.00	24.00	24.00	24.00	0
2023-12-14	24.00	24.00	24.00	24.00	571
2023-12-13	24.00	24.00	24.00	24.00	0
2023-12-12	23.00	24.00	23.00	24.00	26,492
2023-12-11	23.00	23.00	23.00	23.00	0
2023-12-08	23.00	23.00	23.00	23.00	399
2023-12-07	23.00	23.00	23.00	23.00	0
2023-12-06	23.00	23.00	23.00	23.00	400
2023-12-05	23.00	23.00	23.00	23.00	663
2023-12-04	23.00	23.00	23.00	23.00	0
2023-12-01	23.00	23.00	23.00	23.00	2,459
2023-11-30	23.00	23.00	23.00	23.00	0
2023-11-29	23.00	23.00	23.00	23.00	0
2023-11-28	23.00	23.00	23.00	23.00	0
2023-11-27	23.00	23.00	23.00	23.00	0
2023-11-24	23.00	23.00	23.00	23.00	0
2023-11-23	23.00	23.00	23.00	23.00	0
2023-11-22	23.00	23.00	23.00	23.00	0
2023-11-21	23.00	23.00	23.00	23.00	0
2023-11-20	23.00	23.00	23.00	23.00	0
2023-11-17	23.00	23.00	23.00	23.00	0
2023-11-16	23.00	23.00	23.00	23.00	0
2023-11-15	23.00	23.00	23.00	23.00	0
2023-11-14	23.00	23.00	23.00	23.00	0
2023-11-13	23.00	23.00	23.00	23.00	0
2023-11-10	23.00	23.00	23.00	23.00	0
2023-11-09	23.00	23.00	23.00	23.00	0
2023-11-08	23.00	23.00	23.00	23.00	40,000
2023-11-07	23.00	23.00	23.00	23.00	0
2023-11-06	23.00	23.00	23.00	23.00	0
2023-11-03	23.00	23.00	23.00	23.00	30,000
2023-11-02	23.00	23.00	23.00	23.00	10,000
2023-11-01	23.00	23.00	23.00	23.00	0
2023-10-31	23.00	23.00	23.00	23.00	0
2023-10-30	23.00	23.00	23.00	23.00	0
2023-10-27	23.00	23.00	23.00	23.00	10,729
2023-10-26	23.00	23.00	23.00	23.00	0
2023-10-25	23.00	23.00	23.00	23.00	0
2023-10-24	23.00	23.00	23.00	23.00	663
2023-10-23	23.00	23.00	23.00	23.00	0
2023-10-20	23.00	23.00	23.00	23.00	0
2023-10-19	23.00	24.50	23.00	23.00	1,940
2023-10-18	23.00	23.00	23.00	23.00	0
2023-10-17	23.00	23.00	23.00	23.00	0
2023-10-16	23.50	23.50	23.00	23.00	5,000
2023-10-13	23.50	23.50	23.50	23.50	0
2023-10-12	23.50	23.50	23.50	23.50	0
2023-10-11	24.00	24.00	23.50	23.50	4,831
2023-10-10	24.00	24.00	24.00	24.00	0
2023-10-09	24.00	24.00	24.00	24.00	0
2023-10-06	24.00	24.00	24.00	24.00	0
2023-10-05	25.00	25.00	24.00	24.00	0
2023-10-04	24.00	24.00	24.00	24.00	0
2023-10-03	24.50	24.50	24.00	24.00	0
2023-10-02	24.50	24.50	24.50	24.50	0
2023-09-29	24.50	24.50	24.50	24.50	0
2023-09-28	25.00	25.00	24.50	24.50	0
2023-09-27	24.50	24.50	24.50	24.50	664
2023-09-26	24.50	24.50	24.50	24.50	0
2023-09-25	24.50	24.50	24.50	24.50	0
2023-09-22	24.50	24.50	24.50	24.50	0
2023-09-21	24.50	24.50	24.50	24.50	0
2023-09-20	24.50	24.50	24.50	24.50	0
2023-09-19	24.50	24.50	24.50	24.50	0
2023-09-18	25.00	25.00	24.50	24.50	0
2023-09-15	24.50	24.50	24.50	24.50	232
2023-09-14	25.00	25.00	24.50	24.50	0
2023-09-13	25.00	25.00	25.00	25.00	1,723
2023-09-12	25.50	25.50	25.00	25.00	2,551
2023-09-11	25.50	25.50	25.50	25.50	18,000
2023-09-08	25.50	25.50	25.50	25.50	0
2023-09-07	25.50	25.50	25.50	25.50	0
2023-09-06	25.50	25.50	25.50	25.50	0
2023-09-05	25.50	25.50	25.50	25.50	0
2023-09-04	25.50	25.50	25.50	25.50	0
2023-09-01	25.50	25.50	25.50	25.50	0
2023-08-31	25.50	25.50	25.50	25.50	0
2023-08-30	25.50	25.50	25.50	25.50	0
2023-08-29	25.50	25.50	25.50	25.50	160
2023-08-28	25.50	25.50	25.50	25.50	0
2023-08-25	25.50	25.50	25.50	25.50	0
2023-08-24	25.50	25.50	25.50	25.50	0
2023-08-23	26.00	26.00	26.00	26.00	0
2023-08-22	26.00	26.00	26.00	26.00	0
2023-08-21	26.00	26.00	26.00	26.00	0
2023-08-18	26.00	26.50	26.00	26.00	0
2023-08-17	26.00	26.00	26.00	26.00	0
2023-08-16	26.00	26.00	26.00	26.00	61
2023-08-15	26.00	26.00	26.00	26.00	0
2023-08-14	26.00	26.00	26.00	26.00	0
2023-08-11	26.00	26.00	26.00	26.00	0
2023-08-10	26.00	26.00	26.00	26.00	0
2023-08-09	26.50	26.50	26.50	26.50	5,000
2023-08-08	28.00	28.00	26.50	26.50	49,155
2023-08-07	28.00	28.00	28.00	28.00	0
2023-08-04	28.00	28.00	28.00	28.00	20,000
2023-08-03	28.00	28.00	28.00	28.00	0
2023-08-02	28.50	28.50	28.00	28.00	5,365
2023-08-01	28.50	28.50	28.50	28.50	0
2023-07-31	28.50	28.50	28.50	28.50	0
2023-07-28	28.50	28.50	28.50	28.50	0
2023-07-27	28.50	28.50	28.50	28.50	0
2023-07-26	28.50	28.50	28.50	28.50	0
2023-07-25	28.50	28.50	28.50	28.50	0
2023-07-24	28.50	28.50	28.50	28.50	300
2023-07-21	28.50	28.50	28.50	28.50	10,000
2023-07-20	29.00	29.00	28.50	28.50	9,344
2023-07-19	29.00	29.00	29.00	29.00	11,398
2023-07-18	30.50	30.50	29.00	29.00	17,000
2023-07-17	31.00	31.00	30.50	30.50	5,000
2023-07-14	31.00	31.00	31.00	31.00	0
2023-07-13	31.00	31.00	31.00	31.00	0
2023-07-12	31.00	31.00	31.00	31.00	0
2023-07-11	31.00	31.00	31.00	31.00	0
2023-07-10	31.00	31.00	31.00	31.00	0
2023-07-07	31.00	31.00	31.00	31.00	0
2023-07-06	31.00	31.00	31.00	31.00	0
2023-07-05	31.00	31.00	31.00	31.00	0
2023-07-04	31.00	31.00	31.00	31.00	0
2023-07-03	31.00	31.00	31.00	31.00	0
2023-06-30	31.00	31.00	31.00	31.00	0
2023-06-29	31.00	31.00	31.00	31.00	0
2023-06-28	31.00	31.00	31.00	31.00	0
2023-06-27	31.00	31.00	31.00	31.00	0
2023-06-26	31.00	31.00	31.00	31.00	0
2023-06-23	31.00	31.00	31.00	31.00	0
2023-06-22	31.00	31.00	31.00	31.00	0
2023-06-21	31.00	31.00	31.00	31.00	0
2023-06-20	31.00	31.00	31.00	31.00	0
2023-06-19	31.00	31.00	31.00	31.00	0
2023-06-16	31.00	31.00	31.00	31.00	0
2023-06-15	31.00	31.00	31.00	31.00	0
2023-06-14	31.00	31.00	31.00	31.00	0
2023-06-13	31.00	31.00	31.00	31.00	0
2023-06-12	31.00	31.00	31.00	31.00	0
2023-06-09	31.00	31.00	31.00	31.00	0
2023-06-08	31.00	31.00	31.00	31.00	0
2023-06-07	31.00	31.00	31.00	31.00	0
2023-06-06	31.00	31.00	31.00	31.00	0
2023-06-05	31.00	31.00	31.00	31.00	0
2023-06-02	31.00	31.00	31.00	31.00	0
2023-06-01	31.00	31.00	31.00	31.00	0
2023-05-31	31.00	31.00	31.00	31.00	0
2023-05-30	31.00	31.00	31.00	31.00	0
2023-05-29	31.00	31.00	31.00	31.00	0
2023-05-26	31.00	31.00	31.00	31.00	0
2023-05-25	31.00	31.00	31.00	31.00	0
2023-05-24	31.00	31.00	31.00	31.00	0
2023-05-23	31.00	31.00	31.00	31.00	0
2023-05-22	31.00	31.00	31.00	31.00	0
2023-05-19	31.00	31.00	31.00	31.00	0
2023-05-18	31.00	31.00	31.00	31.00	0
2023-05-17	31.00	31.00	31.00	31.00	0
2023-05-16	31.00	31.00	31.00	31.00	0
2023-05-15	31.00	31.00	31.00	31.00	0
2023-05-12	31.00	31.00	31.00	31.00	0
2023-05-11	31.00	31.00	31.00	31.00	0
2023-05-10	31.00	31.00	31.00	31.00	0
2023-05-09	31.00	31.00	31.00	31.00	0
2023-05-08	31.00	31.00	31.00	31.00	0
2023-05-05	31.00	31.00	31.00	31.00	0
2023-05-04	31.00	31.00	31.00	31.00	0
2023-05-03	31.00	31.00	31.00	31.00	0
2023-05-02	31.00	31.00	31.00	31.00	0
2023-05-01	31.00	31.00	31.00	31.00	0
2023-04-28	31.00	31.00	31.00	31.00	0
2023-04-27	31.00	31.00	31.00	31.00	0
2023-04-26	31.00	31.00	31.00	31.00	15,000
2023-04-25	31.00	31.00	31.00	31.00	0
2023-04-24	31.00	31.00	31.00	31.00	94
2023-04-21	31.00	31.00	31.00	31.00	0
2023-04-20	31.00	31.00	31.00	31.00	0
2023-04-19	31.00	31.00	31.00	31.00	0
2023-04-18	31.50	31.50	31.00	31.00	5,664
2023-04-17	31.50	31.50	31.50	31.50	0
2023-04-14	31.50	31.50	31.50	31.50	0
2023-04-13	31.50	31.50	31.50	31.50	0
2023-04-12	31.50	31.50	31.50	31.50	0
2023-04-11	31.50	31.50	31.50	31.50	5,000
2023-04-10	31.50	31.50	31.50	31.50	0
2023-04-07	31.50	31.50	31.50	31.50	0
2023-04-06	31.50	31.50	31.00	31.50	0
2023-04-05	31.50	31.50	31.50	31.50	14,355
2023-04-04	31.50	31.50	31.50	31.50	0
2023-04-03	31.50	31.50	31.50	31.50	0
2023-03-31	31.50	31.50	31.50	31.50	1,593
2023-03-30	31.50	31.50	31.50	31.50	0
2023-03-29	31.50	31.50	31.50	31.50	3,833
2023-03-28	31.50	31.50	31.50	31.50	0
2023-03-27	31.50	31.50	31.50	31.50	0
2023-03-24	31.50	31.50	31.50	31.50	0
2023-03-23	31.50	31.50	31.50	31.50	0
2023-03-22	31.50	31.50	31.50	31.50	0
2023-03-21	31.50	31.50	31.50	31.50	0
2023-03-20	31.50	31.50	31.50	31.50	0
2023-03-17	31.50	31.50	31.50	31.50	1,990
2023-03-16	31.50	31.50	31.50	31.50	4,853
2023-03-15	31.50	31.50	31.50	31.50	0
2023-03-14	31.50	31.50	31.50	31.50	0
2023-03-13	31.50	31.50	31.50	31.50	0
2023-03-10	31.50	31.50	31.50	31.50	2,910
2023-03-09	31.50	31.50	31.50	31.50	0
2023-03-08	31.50	31.50	31.50	31.50	2,500
2023-03-07	31.50	31.50	31.50	31.50	0
2023-03-06	31.50	31.50	31.50	31.50	0
2023-03-03	31.50	31.50	31.50	31.50	300
2023-03-02	31.50	31.50	31.50	31.50	0
2023-03-01	32.50	32.50	31.50	31.50	35,000
2023-02-28	32.50	32.50	32.50	32.50	0
2023-02-27	32.50	32.50	32.50	32.50	1,858
2023-02-24	32.50	32.50	32.50	32.50	0
2023-02-23	32.50	32.50	32.50	32.50	0
2023-02-22	32.50	32.50	32.50	32.50	0
2023-02-21	32.50	32.50	32.50	32.50	0
2023-02-20	32.50	32.50	32.50	32.50	250
2023-02-17	32.50	32.50	32.50	32.50	4,158
2023-02-16	32.50	32.50	32.50	32.50	2,194
2023-02-15	33.00	33.00	32.50	32.50	51,348
2023-02-14	29.00	33.00	29.00	33.00	15,465
2023-02-13	29.00	29.00	29.00	29.00	0
2023-02-10	29.00	29.00	29.00	29.00	6,713
2023-02-09	29.00	29.00	29.00	29.00	0
2023-02-08	29.50	29.50	29.00	29.00	18,103
2023-02-07	29.50	29.50	29.50	29.50	14,243
2023-02-06	29.50	29.50	29.50	29.50	0
2023-02-03	29.50	29.50	29.50	29.50	0
2023-02-02	29.50	29.50	29.50	29.50	15,000
2023-02-01	26.50	29.50	26.50	29.50	43,653
2023-01-31	22.50	26.50	22.50	26.50	64,273
2023-01-30	22.00	22.50	22.00	22.50	30,497
2023-01-27	23.50	23.50	22.00	22.00	36,743
2023-01-26	23.50	23.50	23.50	23.50	829
2023-01-25	23.50	23.50	23.50	23.50	25,000
2023-01-24	24.00	24.00	23.50	23.50	0
2023-01-23	23.50	23.50	23.50	23.50	0
2023-01-20	23.50	23.50	23.50	23.50	0
2023-01-19	23.50	23.50	23.50	23.50	0
2023-01-18	23.50	23.50	23.50	23.50	0
2023-01-17	23.50	24.00	23.50	23.50	0
2023-01-16	24.00	24.00	23.50	23.50	0
2023-01-13	23.50	23.50	23.50	23.50	0
2023-01-12	23.50	23.50	23.50	23.50	0
2023-01-11	23.50	23.50	23.50	23.50	0
2023-01-10	24.50	24.50	23.00	23.50	41,405
2023-01-09	24.50	24.50	24.50	24.50	0
2023-01-06	24.50	24.50	24.50	24.50	0
2023-01-05	24.50	24.50	24.50	24.50	0
2023-01-04	24.50	24.50	24.50	24.50	5,000
2023-01-03	24.50	24.50	24.50	24.50	0
2023-01-02	24.50	24.50	24.50	24.50	0
2022-12-30	24.50	24.50	24.50	24.50	0
2022-12-29	24.50	24.50	24.50	24.50	332
2022-12-28	24.50	24.50	24.50	24.50	0
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	24.50	24.50	24.50	24.50	0
2022-12-22	24.50	24.50	24.50	24.50	0
2022-12-21	24.50	24.50	24.50	24.50	0
2022-12-20	24.50	24.50	24.50	24.50	0
2022-12-19	24.50	24.50	24.50	24.50	0
2022-12-16	25.50	25.50	24.50	24.50	0
2022-12-15	25.50	25.50	25.50	25.50	0
2022-12-14	25.50	25.50	25.50	25.50	0
2022-12-13	25.50	25.50	24.50	25.50	11,000
2022-12-12	25.50	25.50	25.50	25.50	10,000
2022-12-09	25.50	25.50	25.50	25.50	0
2022-12-08	25.50	25.50	25.50	25.50	0
2022-12-07	25.50	25.50	25.50	25.50	0
2022-12-06	25.50	25.50	25.50	25.50	0
2022-12-05	25.50	25.50	25.50	25.50	0
2022-12-02	25.50	25.50	25.50	25.50	10,000
2022-12-01	25.50	25.50	25.50	25.50	0
2022-11-30	25.50	25.50	25.50	25.50	0
2022-11-29	25.50	25.50	25.50	25.50	0
2022-11-28	25.50	25.50	25.50	25.50	0
2022-11-25	25.50	25.50	25.50	25.50	4,779
2022-11-24	25.50	25.50	25.50	25.50	0
2022-11-23	25.50	25.50	25.50	25.50	5,000
2022-11-22	25.50	25.50	25.50	25.50	17,298
2022-11-21	26.00	26.00	25.50	25.50	13,750
2022-11-18	26.00	26.00	26.00	26.00	0
2022-11-17	26.00	26.00	26.00	26.00	4,107
2022-11-16	26.00	26.00	26.00	26.00	0
2022-11-15	26.00	26.00	26.00	26.00	0
2022-11-14	26.00	26.00	26.00	26.00	0
2022-11-11	26.00	26.00	26.00	26.00	3,750
2022-11-10	26.00	26.00	26.00	26.00	0
2022-11-09	26.00	26.00	26.00	26.00	0
2022-11-08	26.00	26.00	26.00	26.00	10,000
2022-11-07	25.50	26.00	25.50	26.00	10,000
2022-11-04	25.50	25.50	25.50	25.50	427
2022-11-03	25.50	25.50	25.50	25.50	0
2022-11-02	25.50	25.50	25.50	25.50	0
2022-11-01	25.50	25.50	25.50	25.50	472
2022-10-31	25.50	25.50	25.50	25.50	0
2022-10-28	25.50	25.50	25.50	25.50	0
2022-10-27	25.50	25.50	25.50	25.50	0
2022-10-26	25.50	25.50	25.50	25.50	0
2022-10-25	24.00	25.50	24.00	25.50	37,500
2022-10-24	24.00	24.00	24.00	24.00	20,000
2022-10-21	24.00	24.00	24.00	24.00	0
2022-10-20	24.00	24.00	24.00	24.00	10,000
2022-10-19	24.00	24.00	24.00	24.00	51,098
2022-10-18	25.00	25.00	24.00	24.00	97,500
2022-10-17	26.50	26.50	25.00	25.00	59,500
2022-10-14	28.00	28.00	26.50	26.50	55,000
2022-10-13	28.50	28.50	28.00	28.00	106,500
2022-10-12	30.00	30.00	28.50	28.50	50,000
2022-10-11	32.50	32.50	30.00	30.00	56,200
2022-10-10	34.50	34.50	32.50	32.50	10,000
2022-10-07	34.50	34.50	34.50	34.50	0
2022-10-06	35.00	35.00	34.50	34.50	436
2022-10-05	35.00	35.00	35.00	35.00	15,000
2022-10-04	35.00	35.00	35.00	35.00	0
2022-10-03	35.50	35.50	35.00	35.00	0
2022-09-30	35.50	35.50	35.50	35.50	0
2022-09-29	35.50	35.50	35.50	35.50	0
2022-09-28	35.50	35.50	35.50	35.50	0
2022-09-27	35.50	35.50	35.50	35.50	0
2022-09-26	35.50	35.50	35.50	35.50	0
2022-09-23	35.50	36.00	34.00	35.50	558
2022-09-22	35.50	35.50	35.50	35.50	0
2022-09-21	35.50	35.50	35.50	35.50	0
2022-09-20	35.50	35.50	35.50	35.50	227
2022-09-19	35.50	35.50	35.50	35.50	0
2022-09-16	35.50	35.50	35.50	35.50	0
2022-09-15	35.50	35.50	35.50	35.50	0
2022-09-14	35.50	35.50	35.50	35.50	0
2022-09-13	35.50	35.50	35.50	35.50	0
2022-09-12	35.50	35.50	35.50	35.50	0
2022-09-09	35.50	35.50	34.00	35.50	10
2022-09-08	35.50	35.50	35.50	35.50	0
2022-09-07	35.50	35.50	35.50	35.50	0
2022-09-06	35.50	35.50	35.50	35.50	0
2022-09-05	35.50	35.50	35.50	35.50	0
2022-09-02	35.50	35.50	35.50	35.50	0
2022-09-01	36.00	36.00	35.50	35.50	0
2022-08-31	36.00	36.00	36.00	36.00	0
2022-08-30	36.00	36.00	36.00	36.00	664
2022-08-29	36.00	36.00	36.00	36.00	0
2022-08-26	36.00	36.00	36.00	36.00	0
2022-08-25	36.00	36.00	36.00	36.00	0
2022-08-24	36.00	36.00	36.00	36.00	22,500
2022-08-23	36.00	36.00	36.00	36.00	0
2022-08-22	36.00	36.00	36.00	36.00	0
2022-08-19	35.00	36.00	35.00	36.00	10,000
2022-08-18	35.00	35.00	35.00	35.00	0
2022-08-17	35.00	35.00	35.00	35.00	0
2022-08-16	35.00	35.00	35.00	35.00	0
2022-08-15	33.50	35.00	33.50	35.00	40,364
2022-08-12	33.00	33.00	32.00	33.00	0
2022-08-11	33.00	33.00	33.00	33.00	0
2022-08-10	33.00	33.00	33.00	33.00	0
2022-08-09	33.00	33.00	33.00	33.00	0
2022-08-08	33.00	33.00	33.00	33.00	0
2022-08-05	33.00	33.00	33.00	33.00	0
2022-08-04	33.00	33.00	33.00	33.00	0
2022-08-03	33.00	33.00	33.00	33.00	0
2022-08-02	35.50	35.50	32.50	33.00	62,878
2022-08-01	35.50	35.50	35.50	35.50	0
2022-07-29	35.50	35.50	35.50	35.50	0
2022-07-28	35.50	35.50	35.50	35.50	0
2022-07-27	35.50	35.50	35.50	35.50	0
2022-07-26	37.50	37.50	36.00	36.00	17,500
2022-07-25	38.50	38.50	37.50	37.50	5,010
2022-07-22	38.50	38.50	38.50	38.50	0
2022-07-21	38.50	38.50	38.50	38.50	664
2022-07-20	38.50	38.50	38.50	38.50	0
2022-07-19	38.50	38.50	38.50	38.50	0
2022-07-18	38.50	38.50	38.50	38.50	0
2022-07-15	38.50	38.50	38.50	38.50	0
2022-07-14	38.50	38.50	38.50	38.50	0
2022-07-13	39.50	39.50	38.50	38.50	6,936
2022-07-12	39.50	39.50	39.50	39.50	0
2022-07-11	39.50	39.50	39.50	39.50	0
2022-07-08	39.50	39.50	39.50	39.50	0
2022-07-07	39.50	39.50	39.50	39.50	0
2022-07-06	39.50	39.50	39.50	39.50	0
2022-07-05	39.50	39.50	39.50	39.50	0
2022-07-04	39.50	39.50	39.50	39.50	0
2022-07-01	39.50	39.50	39.50	39.50	4,000
2022-06-30	39.50	39.50	39.50	39.50	0
2022-06-29	39.50	39.50	39.50	39.50	2,500
2022-06-28	39.50	39.50	39.50	39.50	0
2022-06-27	43.50	43.50	39.00	39.50	48,226
2022-06-24	43.50	43.50	43.50	43.50	0
2022-06-23	44.00	44.00	43.50	43.50	9,000
2022-06-22	44.50	44.50	44.00	44.00	5,000
2022-06-21	44.50	44.50	44.50	44.50	1,161
2022-06-20	45.50	45.50	44.50	44.50	15,000
2022-06-17	45.50	45.50	45.00	45.50	0
2022-06-16	45.50	45.50	45.50	45.50	0
2022-06-15	48.30	48.30	45.50	45.50	21,635
2022-06-14	48.50	48.50	48.30	48.50	11,587
2022-06-13	48.50	48.50	48.50	48.50	0
2022-06-10	48.50	48.50	48.50	48.50	0
2022-06-09	48.50	48.50	48.50	48.50	0
2022-06-08	48.50	48.50	48.50	48.50	0
2022-06-07	48.50	48.50	48.50	48.50	0
2022-06-06	48.50	48.50	48.50	48.50	265
2022-06-03	48.50	48.50	48.50	48.50	0
2022-06-02	48.50	48.50	48.50	48.50	0
2022-06-01	48.50	48.50	48.50	48.50	0
2022-05-31	48.50	48.50	48.50	48.50	0
2022-05-30	48.50	48.50	48.50	48.50	0
2022-05-27	48.50	48.50	48.50	48.50	0
2022-05-26	48.50	48.50	48.50	48.50	0
2022-05-25	48.50	48.50	48.50	48.50	0
2022-05-24	48.50	48.50	48.50	48.50	0
2022-05-23	48.50	48.50	48.50	48.50	0
2022-05-20	49.90	49.90	48.50	48.50	0
2022-05-19	49.90	49.90	49.90	49.90	0
2022-05-18	49.90	49.90	49.90	49.90	0
2022-05-17	49.90	49.90	48.80	49.90	79
2022-05-16	49.90	49.90	49.90	49.90	0
2022-05-13	49.90	49.90	49.90	49.90	0
2022-05-12	51.00	51.00	49.00	49.90	4,351
2022-05-11	51.00	51.00	51.00	51.00	0
2022-05-10	51.00	51.00	51.00	51.00	0
2022-05-09	51.00	51.00	51.00	51.00	0
2022-05-06	51.00	51.00	51.00	51.00	0
2022-05-05	51.00	51.00	51.00	51.00	0
2022-05-04	51.50	51.50	49.90	51.00	15,000
2022-05-03	51.50	51.50	51.50	51.50	0
2022-05-02	51.50	51.50	51.50	51.50	0
2022-04-29	51.50	51.50	51.50	51.50	0
2022-04-28	51.50	51.50	51.50	51.50	0
2022-04-27	51.50	51.50	51.50	51.50	0
2022-04-26	51.50	51.50	51.50	51.50	0
2022-04-25	51.50	51.50	51.50	51.50	0
2022-04-22	51.50	51.50	51.50	51.50	0
2022-04-21	51.50	51.50	51.50	51.50	0
2022-04-20	51.50	51.50	51.50	51.50	7,537
2022-04-19	51.50	51.50	50.00	51.50	0
2022-04-18	51.50	51.50	51.50	51.50	0
2022-04-15	51.50	51.50	51.50	51.50	0
2022-04-14	51.50	51.50	50.00	51.50	0
2022-04-13	51.50	51.50	51.50	51.50	0
2022-04-12	51.50	51.50	51.50	51.50	3,778
2022-04-11	51.50	51.50	51.50	51.50	0
2022-04-08	51.50	51.50	51.50	51.50	464
2022-04-07	51.50	51.50	51.50	51.50	0
2022-04-06	53.50	53.50	51.50	51.50	27,176
2022-04-05	53.50	53.50	53.50	53.50	0
2022-04-04	54.00	54.00	53.50	53.50	10,617
2022-04-01	54.00	54.00	54.00	54.00	0
2022-03-31	54.00	54.00	52.00	54.00	0
2022-03-30	54.00	54.00	54.00	54.00	0
2022-03-29	54.00	54.00	52.00	54.00	4,051
2022-03-28	54.00	54.00	54.00	54.00	0
2022-03-25	54.00	54.00	54.00	54.00	0
2022-03-24	54.00	54.00	54.00	54.00	0
2022-03-23	54.00	54.00	54.00	54.00	0
2022-03-22	54.00	54.00	54.00	54.00	0
2022-03-21	54.00	54.00	54.00	54.00	830
2022-03-18	54.00	54.00	54.00	54.00	461
2022-03-17	54.00	54.00	54.00	54.00	0
2022-03-16	54.00	54.00	54.00	54.00	0
2022-03-15	54.00	54.00	54.00	54.00	0
2022-03-14	54.00	54.00	54.00	54.00	0
2022-03-11	54.00	54.00	54.00	54.00	0
2022-03-10	54.00	54.00	54.00	54.00	0
2022-03-09	54.00	54.00	54.00	54.00	0
2022-03-08	54.00	54.00	54.00	54.00	0
2022-03-07	54.00	54.00	54.00	54.00	0
2022-03-04	54.00	54.00	54.00	54.00	0
2022-03-03	54.00	54.00	54.00	54.00	2,500
2022-03-02	54.00	54.00	54.00	54.00	0
2022-03-01	55.00	55.00	53.50	54.00	10,000
2022-02-28	59.00	59.00	55.00	55.00	10,000
2022-02-25	61.00	61.00	59.00	59.00	39,155
2022-02-24	61.00	61.00	61.00	61.00	0
2022-02-23	62.50	62.50	62.50	62.50	0
2022-02-22	62.50	62.50	62.50	62.50	0
2022-02-21	62.50	62.50	60.00	62.50	0
2022-02-18	63.50	63.50	62.50	62.50	7,213
2022-02-17	63.50	63.50	63.50	63.50	0
2022-02-16	63.50	63.50	63.50	63.50	0
2022-02-15	63.50	63.50	63.50	63.50	0
2022-02-14	63.50	63.50	63.50	63.50	0
2022-02-11	63.50	63.50	63.50	63.50	0
2022-02-10	64.50	64.50	63.50	63.50	9,302
2022-02-09	64.50	64.50	64.50	64.50	0
2022-02-08	64.50	64.50	64.50	64.50	0
2022-02-07	64.50	64.50	64.50	64.50	232
2022-02-04	64.50	64.50	64.50	64.50	0
2022-02-03	64.50	64.50	64.50	64.50	0
2022-02-02	64.50	64.50	64.50	64.50	0
2022-02-01	64.50	64.50	64.50	64.50	7,827
2022-01-31	64.50	64.50	64.50	64.50	2,294
2022-01-28	64.50	64.50	64.50	64.50	0
2022-01-27	65.50	65.50	64.50	64.50	5,000
2022-01-26	65.50	65.50	64.00	65.50	0
2022-01-25	65.50	65.50	65.50	65.50	0
2022-01-24	65.50	67.00	67.00	65.50	141
2022-01-21	65.50	65.50	65.50	65.50	0
2022-01-20	65.50	65.50	65.50	65.50	34
2022-01-19	65.50	65.50	65.50	65.50	331
2022-01-18	65.50	65.50	65.50	65.50	0
2022-01-17	65.50	65.50	65.50	65.50	0
2022-01-14	65.50	65.50	65.50	65.50	0
2022-01-13	65.50	65.50	65.50	65.50	0
2022-01-12	65.50	65.50	65.50	65.50	0
2022-01-11	65.50	65.50	65.50	65.50	0
2022-01-10	65.50	65.50	65.50	65.50	0
2022-01-07	65.50	65.50	64.00	65.50	1,545
2022-01-06	65.50	65.50	65.50	65.50	1,694
2022-01-05	65.50	65.50	65.50	65.50	0
2022-01-04	65.50	65.50	65.50	65.50	1,788
2022-01-03	65.50	65.50	65.50	65.50	0
2021-12-31	65.50	65.50	65.50	65.50	0
2021-12-30	65.50	65.50	64.00	65.50	10,000
2021-12-29	66.00	66.00	65.50	65.50	1,895
2021-12-28	66.00	66.00	66.00	66.00	0
2021-12-27	66.00	66.00	66.00	66.00	0
2021-12-24	66.00	66.00	66.00	66.00	0
2021-12-23	66.00	66.00	66.00	66.00	7,251
2021-12-22	66.00	66.00	66.00	66.00	2,500
2021-12-21	66.00	66.00	66.00	66.00	0
2021-12-20	66.00	66.00	66.00	66.00	0
2021-12-17	66.00	66.00	66.00	66.00	5,000
2021-12-16	65.50	65.50	65.50	65.50	0
2021-12-15	65.50	65.50	65.50	65.50	0
2021-12-14	65.50	65.50	65.50	65.50	0
2021-12-13	65.50	65.50	65.50	65.50	0
2021-12-10	65.50	65.50	65.50	65.50	0
2021-12-09	65.50	65.50	65.50	65.50	0
2021-12-08	65.50	65.50	65.50	65.50	540
2021-12-07	65.50	65.50	65.50	65.50	246
2021-12-06	65.50	65.50	65.50	65.50	0
2021-12-03	65.50	65.50	65.50	65.50	0
2021-12-02	65.50	65.50	65.50	65.50	530
2021-12-01	65.50	65.50	64.00	65.50	0
2021-11-30	65.50	65.50	64.00	65.50	0
2021-11-29	65.50	65.50	65.50	65.50	1,025
2021-11-26	65.50	66.50	64.00	65.50	664
2021-11-25	65.50	65.50	65.50	65.50	0
2021-11-24	65.50	65.50	64.00	65.50	0
2021-11-23	65.50	65.50	65.50	65.50	13
2021-11-22	65.50	65.50	65.50	65.50	0
2021-11-19	65.50	65.50	65.50	65.50	0
2021-11-18	65.50	65.50	65.50	65.50	0
2021-11-17	65.50	65.50	65.50	65.50	17,969
2021-11-16	66.00	66.00	65.50	65.50	7,094
2021-11-15	66.50	66.50	66.00	66.00	1,658
2021-11-12	67.00	67.00	66.50	66.50	9,000
2021-11-11	67.00	67.00	67.00	67.00	0
2021-11-10	67.00	67.00	67.00	67.00	0
2021-11-09	67.00	67.00	67.00	67.00	0
2021-11-08	66.00	67.00	66.00	67.00	10,000
2021-11-05	66.00	66.00	66.00	66.00	317
2021-11-04	66.00	66.00	66.00	66.00	0
2021-11-03	66.00	66.00	66.00	66.00	0
2021-11-02	66.00	66.00	66.00	66.00	0
2021-11-01	66.00	66.00	66.00	66.00	0
2021-10-29	66.00	66.00	66.00	66.00	798
2021-10-28	67.50	67.50	66.00	66.00	10,000
2021-10-27	67.50	67.50	67.50	67.50	0
2021-10-26	68.50	68.50	67.50	67.50	7,500
2021-10-25	66.50	68.50	66.50	68.50	2,442
2021-10-22	68.50	68.50	68.50	68.50	17,154
2021-10-21	63.50	68.50	63.50	68.50	44,038
2021-10-20	63.50	63.50	63.50	63.50	30,000
2021-10-19	63.00	63.50	63.00	63.50	61,676
2021-10-18	63.00	63.00	63.00	63.00	20,317
2021-10-15	61.00	63.00	61.00	63.00	25,340
2021-10-14	61.00	61.00	61.00	61.00	10,000
2021-10-13	61.00	61.00	61.00	61.00	0
2021-10-12	61.00	61.00	61.00	61.00	20,000
2021-10-11	60.00	61.00	60.00	61.00	30,000
2021-10-08	60.00	60.00	60.00	60.00	0
2021-10-07	58.00	60.00	58.00	60.00	30,000
2021-10-06	58.00	58.00	58.00	58.00	0
2021-10-05	58.00	58.00	58.00	58.00	0
2021-10-04	58.00	58.00	58.00	58.00	15,557
2021-10-01	58.00	58.00	58.00	58.00	0
2021-09-30	58.00	58.00	58.00	58.00	6,635
2021-09-29	58.00	58.00	58.00	58.00	0
2021-09-28	60.00	60.00	60.00	58.00	11,000
2021-09-27	60.50	60.50	60.50	60.50	2,720
2021-09-24	60.50	60.50	59.00	60.50	0
2021-09-23	60.50	60.50	60.50	60.50	0
2021-09-22	60.50	60.50	60.50	60.50	0
2021-09-21	59.00	60.50	59.00	60.50	22,500
2021-09-20	60.50	60.50	58.00	58.50	30,893
2021-09-17	60.50	60.50	60.50	60.50	209
2021-09-16	60.50	60.50	60.50	60.50	0
2021-09-15	60.50	60.50	60.50	60.50	1,445
2021-09-14	60.50	60.50	60.50	60.50	0
2021-09-13	60.50	60.50	60.50	60.50	0
2021-09-10	60.50	60.50	60.50	60.50	0
2021-09-09	60.50	60.50	60.50	60.50	0
2021-09-08	60.50	60.50	60.50	60.50	0
2021-09-07	60.50	60.50	60.50	60.50	4,308
2021-09-06	61.50	61.50	60.50	60.50	8,914
2021-09-03	63.50	63.50	61.50	61.50	6,625
2021-09-02	63.50	63.50	63.50	63.50	0
2021-09-01	63.50	63.50	63.50	63.50	1,288
2021-08-31	63.50	63.50	63.50	63.50	0
2021-08-30	63.50	63.50	63.50	63.50	0
2021-08-27	63.50	63.50	63.50	63.50	805
2021-08-26	63.50	63.50	63.50	63.50	0
2021-08-25	63.50	63.50	63.50	63.50	0
2021-08-24	63.50	63.50	63.50	63.50	0
2021-08-23	63.50	63.50	63.50	63.50	0
2021-08-20	63.50	63.50	63.50	63.50	0
2021-08-19	63.50	63.50	63.50	63.50	0
2021-08-18	64.00	64.00	63.50	63.50	1,328
2021-08-17	64.00	64.00	64.00	64.00	1,742
2021-08-16	64.00	64.00	64.00	64.00	0
2021-08-13	64.00	64.00	64.00	64.00	0
2021-08-12	64.00	64.00	64.00	64.00	0
2021-08-11	66.50	66.50	64.00	64.00	0
2021-08-10	67.00	67.00	66.50	66.50	53,267
2021-08-09	67.00	67.00	66.00	67.00	0
2021-08-06	67.00	67.00	67.00	67.00	0
2021-08-05	68.00	68.00	67.00	67.00	8,586
2021-08-04	68.00	68.00	68.00	68.00	7
2021-08-03	68.00	68.00	68.00	68.00	0
2021-08-02	70.00	70.00	68.00	68.00	16,203
2021-07-30	68.00	70.00	67.50	70.00	30,116
2021-07-29	67.50	67.50	67.50	67.50	0
2021-07-28	65.50	67.50	65.50	67.50	48,998
2021-07-27	65.50	65.50	65.50	65.50	1,600
2021-07-26	65.50	65.50	65.50	65.50	962
2021-07-23	65.50	65.50	64.00	65.50	0
2021-07-22	65.50	65.50	65.50	65.50	325
2021-07-21	65.50	65.50	65.50	65.50	0
2021-07-20	65.50	65.50	65.50	65.50	1,250
2021-07-19	65.50	65.50	65.50	65.50	0
2021-07-16	65.50	65.50	65.50	65.50	0
2021-07-15	65.50	65.50	65.50	65.50	0
2021-07-14	65.50	65.50	65.50	65.50	0
2021-07-13	65.50	65.50	65.50	65.50	4,424
2021-07-12	65.50	65.50	65.50	65.50	1,344
2021-07-09	65.50	65.50	65.50	65.50	0
2021-07-08	64.50	65.50	64.00	65.50	3,286
2021-07-07	65.50	65.50	64.00	65.50	0
2021-07-06	65.50	65.50	65.50	65.50	0
2021-07-05	64.50	65.50	64.00	65.50	0
2021-07-02	65.50	65.50	65.50	65.50	0
2021-07-01	65.50	65.50	65.50	65.50	0
2021-06-30	65.50	65.50	65.50	65.50	0
2021-06-29	65.50	65.50	65.50	65.50	0
2021-06-28	65.50	65.50	65.50	65.50	0
2021-06-25	65.50	65.50	65.50	65.50	0
2021-06-24	65.50	65.50	65.50	65.50	147
2021-06-23	65.50	65.50	65.50	65.50	0
2021-06-22	65.50	65.50	65.50	65.50	7,167
2021-06-21	65.50	65.50	65.00	65.50	20,258
2021-06-18	66.50	66.50	65.50	65.50	16,317
2021-06-17	66.50	66.50	66.50	66.50	3,922
2021-06-16	66.50	66.50	66.50	66.50	961
2021-06-15	67.50	67.50	66.50	66.50	15,000
2021-06-14	68.50	68.50	67.50	67.50	7,094
2021-06-11	67.00	67.00	67.00	67.00	0
2021-06-10	67.00	67.00	65.00	67.00	0
2021-06-09	67.00	67.00	67.00	67.00	1,500
2021-06-08	67.00	67.00	67.00	67.00	0
2021-06-07	67.00	67.50	67.00	67.00	36,000
2021-06-04	67.00	67.00	67.00	67.00	0
2021-06-03	67.00	67.00	67.00	67.00	0
2021-06-02	67.00	67.00	65.00	67.00	667
2021-06-01	67.00	67.00	67.00	67.00	0
2021-05-28	67.00	67.00	67.00	67.00	0
2021-05-27	67.00	67.00	67.00	67.00	52
2021-05-26	67.00	67.00	67.00	67.00	0
2021-05-25	67.00	67.00	67.00	67.00	0
2021-05-24	67.00	67.00	67.00	67.00	5,000
2021-05-21	67.00	67.00	67.00	67.00	804
2021-05-20	67.00	67.00	67.00	67.00	163
2021-05-19	67.00	67.00	67.00	67.00	0
2021-05-18	67.00	67.00	67.00	67.00	2,464
2021-05-17	67.00	67.00	67.00	67.00	0
2021-05-14	67.00	67.00	67.00	67.00	0
2021-05-13	67.00	67.00	67.00	67.00	156
2021-05-12	67.00	67.00	67.00	67.00	1,917
2021-05-11	67.00	64.00	64.00	67.00	8,642
2021-05-10	67.00	67.00	67.00	67.00	3,106
2021-05-07	67.00	67.00	67.00	67.00	9,854
2021-05-06	66.00	67.00	66.00	67.00	20,960
2021-05-05	66.00	66.00	66.00	66.00	0
2021-05-04	65.00	66.00	65.00	66.00	5,000
2021-04-30	65.00	65.00	65.00	65.00	996
2021-04-29	66.00	66.00	65.00	65.00	5,276
2021-04-28	64.00	64.50	61.50	64.50	20,000
2021-04-27	64.00	64.00	64.00	64.00	0
2021-04-26	64.00	64.00	64.00	64.00	2,212
2021-04-23	64.00	64.00	64.00	64.00	540
2021-04-22	64.00	64.00	64.00	64.00	0
2021-04-21	64.00	64.00	64.00	64.00	6,500
2021-04-20	64.00	64.00	64.00	64.00	0
2021-04-19	64.00	64.00	64.00	64.00	10,000
2021-04-16	64.00	64.00	64.00	64.00	62
2021-04-15	63.50	64.00	63.50	64.00	21,124
2021-04-14	63.50	63.50	63.50	63.50	34,270
2021-04-13	63.50	63.50	63.50	63.50	0
2021-04-12	63.50	63.50	63.50	63.50	0
2021-04-09	63.50	63.50	63.50	63.50	6,545
2021-04-08	63.50	63.50	63.50	63.50	1,990
2021-04-07	63.00	63.50	63.00	63.50	31,770
2021-04-06	63.00	63.00	63.00	63.00	5,152
2021-04-01	63.00	63.00	63.00	63.00	18,962
2021-03-31	63.00	63.00	63.00	63.00	2,622
2021-03-30	63.00	63.00	63.00	63.00	1,327
2021-03-29	63.00	63.00	63.00	63.00	3,122
2021-03-26	63.00	63.00	63.00	63.00	5,000
2021-03-25	63.00	63.00	63.00	63.00	8,625
2021-03-24	63.00	63.00	63.00	63.00	0
2021-03-23	62.00	63.00	62.00	63.00	24,389
2021-03-22	62.00	62.00	62.00	62.00	8
2021-03-19	62.00	62.00	62.00	62.00	0
2021-03-18	62.00	62.00	62.00	62.00	6,812
2021-03-17	62.00	62.00	62.00	62.00	349
2021-03-16	62.00	62.00	62.00	62.00	0
2021-03-15	62.00	62.00	62.00	62.00	9,099
2021-03-12	62.00	62.00	62.00	62.00	0
2021-03-11	62.00	62.00	62.00	62.00	332
2021-03-10	62.00	62.00	62.00	62.00	3,367
2021-03-09	62.00	62.00	62.00	62.00	10,000
2021-03-08	62.50	62.50	62.00	62.00	791
2021-03-05	62.50	62.50	62.50	62.50	0
2021-03-04	62.50	62.50	62.50	62.50	0
2021-03-03	62.50	62.50	62.50	62.50	0
2021-03-02	62.50	62.50	62.50	62.50	0
2021-03-01	62.00	62.50	60.00	62.50	8,318
2021-02-26	62.00	62.00	62.00	62.00	4,570
2021-02-25	62.00	62.00	62.00	62.00	6,723
2021-02-24	62.00	62.00	62.00	62.00	0
2021-02-23	62.00	62.00	62.00	62.00	0
2021-02-22	62.00	62.00	62.00	62.00	9,189
2021-02-19	62.00	62.00	62.00	62.00	1,061
2021-02-18	62.00	62.00	62.00	62.00	0
2021-02-17	60.50	62.00	60.50	62.00	26,683
2021-02-16	60.50	60.50	60.50	60.50	0
2021-02-15	60.50	60.50	60.50	60.50	401
2021-02-12	60.50	60.50	60.50	60.50	0
2021-02-11	60.50	60.50	60.50	60.50	5,000
2021-02-10	60.00	60.50	57.00	60.50	15,000
2021-02-09	59.50	59.50	59.50	59.50	628
2021-02-08	59.50	59.50	59.50	59.50	552
2021-02-05	59.50	59.50	59.50	59.50	0
2021-02-04	59.50	59.50	59.50	59.50	1,000
2021-02-03	59.50	59.50	59.50	59.50	10,000
2021-02-02	58.00	59.50	58.00	59.50	25,063
2021-02-01	61.00	61.00	58.00	58.00	8,248
2021-01-29	61.00	61.00	61.00	61.00	200
2021-01-28	61.00	61.00	61.00	61.00	0
2021-01-27	64.00	64.00	64.00	61.00	3,866
2021-01-26	61.00	61.00	61.00	61.00	7,593
2021-01-25	61.00	61.00	61.00	61.00	324
2021-01-22	61.00	61.00	61.00	61.00	0
2021-01-21	61.00	61.00	61.00	61.00	0
2021-01-20	61.00	61.00	61.00	61.00	0
2021-01-19	61.00	61.00	58.00	61.00	0
2021-01-18	61.00	61.00	61.00	61.00	0
2021-01-15	61.00	61.00	61.00	61.00	2,346
2021-01-14	61.00	61.00	59.00	59.00	2,613
2021-01-13	61.00	61.00	61.00	61.00	0
2021-01-12	61.00	61.00	61.00	61.00	73
2021-01-11	61.00	61.00	61.00	61.00	4,976
2021-01-08	61.00	61.00	61.00	61.00	8,014
2021-01-07	61.00	61.00	61.00	61.00	2,543
2021-01-06	61.00	61.00	61.00	61.00	2,973
2021-01-05	61.00	61.00	61.00	61.00	7,047
2021-01-04	61.00	61.00	61.00	61.00	0
2020-12-31	61.00	61.00	61.00	61.00	1,327
2020-12-30	61.00	61.00	61.00	61.00	6,635
2020-12-29	61.00	61.00	61.00	61.00	0
2020-12-24	61.00	61.00	61.00	61.00	0
2020-12-23	61.00	61.00	61.00	61.00	1,233
2020-12-22	61.00	61.00	61.00	61.00	11,943
2020-12-21	61.00	61.00	61.00	61.00	0
2020-12-18	61.00	61.00	61.00	61.00	208
2020-12-17	61.00	61.00	61.00	61.00	0
2020-12-16	61.00	61.00	61.00	61.00	0
2020-12-15	61.00	61.00	61.00	61.00	0
2020-12-14	61.00	61.00	58.00	61.00	0
2020-12-11	61.00	61.00	61.00	61.00	0
2020-12-10	61.00	61.00	61.00	61.00	0
2020-12-09	60.50	61.00	60.50	61.00	16,357
2020-12-08	60.50	60.50	60.50	60.50	7,933
2020-12-07	60.50	60.50	60.50	60.50	8,369
2020-12-04	60.50	60.50	60.50	60.50	5,971
2020-12-03	54.50	60.50	54.50	60.50	41,511
2020-12-02	54.50	54.50	54.50	54.50	2,671,033
2020-12-01	54.50	54.50	54.50	54.50	222
2020-11-30	53.50	54.50	53.50	54.50	29,847
2020-11-27	53.50	53.50	53.50	53.50	0
2020-11-26	53.50	53.50	53.50	53.50	0
2020-11-25	53.50	53.50	53.50	53.50	863
2020-11-24	53.50	53.50	53.50	53.50	753
2020-11-23	53.50	53.50	53.50	53.50	0
2020-11-20	53.50	53.50	53.50	53.50	0
2020-11-19	52.50	53.50	52.50	53.50	20,174
2020-11-18	52.50	52.50	52.50	52.50	0
2020-11-17	52.50	52.50	52.50	52.50	7,128
2020-11-16	53.50	53.50	52.50	52.50	13,318
2020-11-13	53.50	53.50	50.00	53.50	0
2020-11-12	54.50	54.50	53.50	53.50	1,674
2020-11-11	54.50	54.50	54.50	54.50	390
2020-11-10	52.50	54.50	52.50	54.50	5,151
2020-11-09	52.50	52.50	52.50	52.50	0
2020-11-06	52.50	52.50	52.50	52.50	0
2020-11-05	52.50	52.50	52.50	52.50	2,944
2020-11-04	53.50	53.50	50.00	52.50	2,654
2020-11-03	52.50	52.50	52.50	52.50	3,806
2020-11-02	52.50	52.50	52.50	52.50	0
2020-10-30	52.50	52.50	52.50	52.50	0
2020-10-29	52.50	52.50	52.50	52.50	12
2020-10-28	54.00	54.00	52.50	52.50	10,882
2020-10-27	54.00	54.00	54.00	54.00	5,013
2020-10-26	54.00	54.00	54.00	54.00	8,166
2020-10-23	56.50	56.50	51.50	54.50	40,887
2020-10-22	64.00	64.00	52.00	56.50	40,202
2020-10-21	62.50	64.50	62.50	64.50	9,650
2020-10-20	63.50	63.50	62.50	62.50	7,000
2020-10-16	63.50	63.50	63.50	63.50	5,000
2020-10-15	63.50	63.50	63.50	63.50	5,665
2020-10-14	62.50	63.50	62.50	63.50	5,000
2020-10-13	62.50	62.50	62.50	62.50	5,000
2020-10-12	62.50	62.50	62.50	62.50	2,550
2020-10-09	62.50	62.50	62.50	62.50	7,200
2020-10-08	62.50	62.50	62.50	62.50	34,000
2020-10-07	63.50	63.50	62.50	62.50	17,058
2020-10-06	63.50	63.50	63.50	63.50	8,094
2020-10-05	63.50	63.50	63.50	63.50	0
2020-10-02	63.50	63.50	63.50	63.50	22,481
2020-10-01	61.00	63.50	61.00	63.50	33,693
2020-09-30	61.00	61.00	61.00	61.00	6,687
2020-09-29	55.50	64.00	55.50	61.00	57,923
2020-09-28	51.00	58.00	50.00	55.50	43,500
2020-09-25	51.00	51.00	51.00	51.00	0
2020-09-24	51.00	51.00	51.00	51.00	6,460
2020-09-23	51.00	51.00	51.00	51.00	0
2020-09-22	51.00	51.00	51.00	51.00	0
2020-09-21	50.00	51.00	50.00	51.00	5,025
2020-09-18	49.50	49.50	49.50	49.50	1,500
2020-09-17	49.50	49.50	49.50	49.50	0
2020-09-16	49.50	49.50	49.50	49.50	3,200
2020-09-15	49.50	49.50	49.50	49.50	1,378
2020-09-14	49.50	49.50	49.50	49.50	0
2020-09-11	49.50	49.50	49.50	49.50	0
2020-09-10	50.00	50.00	50.00	50.00	0
2020-09-09	50.00	50.00	50.00	50.00	0
2020-09-08	50.00	50.00	50.00	50.00	0
2020-09-07	49.50	50.00	48.00	50.00	5,900
2020-09-04	50.20	50.20	49.50	49.50	11,000
2020-09-03	50.20	50.20	50.20	50.20	700
2020-09-02	50.20	50.20	50.20	50.20	382
2020-09-01	51.00	51.00	50.20	50.20	3,698
2020-08-28	51.00	51.00	51.00	51.00	0
2020-08-27	51.00	51.00	51.00	51.00	0
2020-08-26	51.00	51.00	51.00	51.00	0
2020-08-25	51.00	51.00	51.00	51.00	0
2020-08-24	51.00	51.00	51.00	51.00	0
2020-08-21	51.00	51.00	51.00	51.00	20,000
2020-08-20	53.00	53.00	51.00	51.00	42,750
2020-08-19	52.50	52.50	52.50	52.50	1,715
2020-08-18	52.50	52.50	52.50	52.50	0
2020-08-17	52.50	52.50	52.50	52.50	0
2020-08-14	52.50	52.50	52.50	52.50	3,916
2020-08-13	52.50	52.50	52.50	52.50	0
2020-08-12	52.50	52.50	52.50	52.50	684
2020-08-11	52.50	52.50	52.50	52.50	5,071
2020-08-10	52.50	52.50	52.50	52.50	0
2020-08-07	52.50	52.50	52.50	52.50	0
2020-08-06	52.50	52.50	52.50	52.50	0
2020-08-05	53.00	53.00	52.50	52.50	0
2020-08-04	53.00	53.00	53.00	53.00	450
2020-08-03	54.50	54.50	53.00	53.00	8,103
2020-07-31	54.50	54.50	54.50	54.50	5,000
2020-07-30	54.50	55.00	53.00	55.00	0
2020-07-29	55.00	55.00	55.00	55.00	2,000
2020-07-28	55.00	55.00	55.00	55.00	0
2020-07-27	55.00	55.00	55.00	55.00	0
2020-07-24	55.00	55.00	55.00	55.00	12,529
2020-07-23	55.00	55.00	55.00	55.00	0
2020-07-22	55.00	55.00	55.00	55.00	2,500
2020-07-21	55.00	55.00	55.00	55.00	0
2020-07-20	55.00	55.00	55.00	55.00	0
2020-07-17	55.00	55.00	55.00	55.00	0
2020-07-16	55.00	55.00	55.00	55.00	0
2020-07-15	55.00	55.00	53.00	55.00	0
2020-07-14	55.00	55.00	55.00	55.00	500
2020-07-13	55.00	55.00	55.00	55.00	465
2020-07-10	55.00	55.00	55.00	55.00	0
2020-07-09	55.00	55.00	55.00	55.00	0
2020-07-08	55.00	55.00	55.00	55.00	0
2020-07-07	55.00	55.00	55.00	55.00	5,000
2020-07-06	55.00	55.00	55.00	55.00	5,000
2020-07-03	55.00	55.00	55.00	55.00	0
2020-07-02	55.00	55.00	55.00	55.00	1,750
2020-07-01	55.50	56.50	53.00	55.50	11,172
2020-06-30	53.50	55.50	53.50	53.50	22,360
2020-06-29	53.50	53.50	53.50	53.50	5,000
2020-06-26	48.50	53.50	48.50	48.50	3,705,148
2020-06-25	48.50	48.50	48.50	48.50	0
2020-06-24	48.50	48.50	48.50	48.50	0
2020-06-23	48.50	48.50	48.50	48.50	0
2020-06-22	48.50	48.50	48.50	48.50	0
2020-06-19	48.50	48.50	48.50	48.50	4,078
2020-06-18	48.50	48.50	48.50	48.50	0
2020-06-17	48.50	48.50	48.50	48.50	0
2020-06-16	48.50	48.50	48.50	48.50	5,747
2020-06-15	48.50	48.50	48.50	48.50	3,000
2020-06-12	48.50	48.50	48.50	48.50	0
2020-06-11	48.50	48.50	47.00	48.50	0
2020-06-10	48.50	48.50	48.50	48.50	1,837
2020-06-09	48.50	48.50	47.00	48.50	0
2020-06-08	49.00	49.00	48.50	48.50	9,190
2020-06-05	49.00	49.00	48.50	48.50	0
2020-06-04	48.50	49.00	48.50	49.00	9,025
2020-06-03	48.50	48.50	48.50	48.50	0
2020-06-02	48.50	48.50	47.00	48.50	2,476
2020-06-01	48.50	48.50	48.50	48.50	0
2020-05-29	48.50	48.50	48.50	48.50	0
2020-05-28	48.50	48.50	48.50	48.50	2,020
2020-05-27	48.50	48.50	48.50	48.50	0
2020-05-26	48.50	48.50	48.50	48.50	10,838
2020-05-22	48.50	48.50	48.50	48.50	0
2020-05-21	48.50	48.50	48.50	48.50	0
2020-05-20	48.50	48.50	48.50	48.50	0
2020-05-19	48.50	48.50	48.50	48.50	20,000
2020-05-18	49.00	49.00	48.50	48.50	1,000
2020-05-15	49.50	49.50	49.00	49.00	3,945
2020-05-14	49.50	49.50	49.50	49.50	0
2020-05-13	49.50	49.50	49.50	49.50	0
2020-05-12	49.50	49.50	49.50	49.50	3,945
2020-05-11	49.50	49.50	49.50	49.50	910
2020-05-07	49.50	49.50	49.50	49.50	0
2020-05-06	49.50	49.50	49.50	49.50	0
2020-05-05	49.50	49.50	49.50	49.50	0
2020-05-04	49.50	49.50	49.50	49.50	0
2020-05-01	49.50	49.50	49.50	49.50	2,500
2020-04-30	47.50	50.00	47.00	47.50	28,556
2020-04-29	47.50	47.50	47.50	47.50	60
2020-04-28	48.00	48.00	46.00	48.00	0
2020-04-27	47.50	48.00	47.00	48.00	0
2020-04-24	47.50	47.50	47.50	47.50	0
2020-04-23	47.50	47.50	47.50	47.50	90,000
2020-04-22	46.50	48.00	46.00	46.50	6,898
2020-04-21	48.50	48.50	46.00	46.50	19,000
2020-04-20	48.50	48.50	48.50	48.50	1,609
2020-04-17	48.50	48.50	48.50	48.50	3,903
2020-04-16	48.50	48.50	48.50	48.50	0
2020-04-15	48.50	48.50	48.50	48.50	0
2020-04-14	48.50	48.50	48.50	48.50	0
2020-04-09	48.50	48.50	48.50	48.50	0
2020-04-08	49.00	49.00	48.50	48.50	2,000
2020-04-07	49.00	49.00	49.00	49.00	0
2020-04-06	49.00	49.00	49.00	49.00	2,050
2020-04-03	49.00	49.20	48.40	49.20	0
2020-04-03	49.00	49.20	48.40	49.00	4,300
2020-04-02	49.00	49.20	49.20	49.20	0
2020-04-02	49.00	49.20	48.40	49.20	0
2020-04-01	49.20	49.20	49.20	49.20	0
2020-04-01	49.20	49.20	49.20	49.20	0
2020-03-31	52.00	52.00	48.40	52.00	5,169
2020-03-30	52.00	52.00	52.00	52.00	20,000
2020-03-27	52.00	52.00	52.00	52.00	0
2020-03-26	52.00	52.00	52.00	52.00	0
2020-03-25	52.00	52.00	52.00	52.00	0
2020-03-24	52.00	52.00	52.00	52.00	5,000
2020-03-23	52.00	52.00	52.00	52.00	0
2020-03-20	52.00	52.00	52.00	52.00	1,000
2020-03-19	53.00	53.00	50.00	53.00	26,500
2020-03-18	54.50	54.50	54.50	54.50	0
2020-03-17	58.00	56.00	53.00	58.00	124,281
2020-03-16	60.00	60.00	57.00	60.00	1,750
2020-03-13	60.00	60.00	60.00	60.00	0
2020-03-12	62.50	62.50	58.00	62.50	1,800
2020-03-11	62.50	62.50	62.50	62.50	0
2020-03-10	62.50	62.50	61.00	62.50	2,663
2020-03-09	62.50	62.50	62.50	62.50	0
2020-03-06	62.50	62.50	62.50	62.50	1,966
2020-03-05	60.50	62.50	59.50	60.50	10,000
2020-03-04	60.50	60.50	60.50	60.50	0
2020-03-03	60.00	60.50	60.00	60.00	5,000
2020-03-02	59.00	60.00	57.00	59.00	2,000
2020-02-28	58.50	60.00	57.00	59.00	39,808
2020-02-27	61.50	61.50	61.50	61.50	0
2020-02-26	61.50	61.50	61.50	61.50	5,384
2020-02-25	61.50	61.50	60.00	61.50	3,476
2020-02-24	61.50	61.50	61.50	61.50	2,800
2020-02-21	62.50	62.50	60.00	61.50	13,847
2020-02-20	63.00	63.00	62.50	62.50	10,513
2020-02-19	63.00	63.00	63.00	63.00	138
2020-02-18	63.00	63.00	63.00	63.00	0
2020-02-17	63.00	63.00	63.00	63.00	0
2020-02-14	63.00	63.00	63.00	63.00	1,500
2020-02-13	63.00	63.00	63.00	63.00	0
2020-02-12	63.00	63.00	63.00	63.00	0
2020-02-11	63.50	63.50	60.00	63.00	0
2020-02-10	63.50	63.50	60.00	63.00	611
2020-02-07	63.50	63.50	60.00	63.00	33,527
2020-02-06	63.50	63.50	60.00	63.00	795
2020-02-05	63.50	63.50	60.00	63.00	0
2020-02-04	63.50	63.50	60.00	63.00	337
2020-02-03	63.50	63.50	60.00	63.00	5,497
2020-01-31	63.50	63.50	60.00	63.00	0
2020-01-30	63.00	63.00	63.00	63.00	0
2020-01-29	63.00	63.00	63.00	63.00	0
2020-01-28	63.50	63.50	60.00	63.00	116
2020-01-27	68.50	68.50	63.00	63.00	28,274
2020-01-24	68.50	68.50	68.50	68.50	4,500
2020-01-23	62.50	68.50	63.50	68.50	31,393
2020-01-22	62.50	62.50	62.50	62.50	10,000
2020-01-21	62.50	62.50	62.50	62.50	1,034
2020-01-20	62.50	62.50	60.00	62.50	1,848
2020-01-17	62.50	62.50	60.00	62.50	3,054
2020-01-16	62.50	62.50	62.50	62.50	4,880
2020-01-15	61.50	62.50	61.50	62.50	37,000
2020-01-14	62.50	62.50	61.50	61.50	13,661
2020-01-13	62.50	62.50	60.00	62.50	2,246
2020-01-10	62.50	62.50	60.00	62.50	3,112
2020-01-09	62.50	62.50	62.50	62.50	0
2020-01-08	62.50	62.50	62.50	62.50	1,395
2020-01-07	62.50	62.50	60.00	62.50	0
2020-01-06	64.50	64.50	62.50	62.50	0
2020-01-03	65.00	65.00	63.00	64.50	0
2020-01-02	64.50	64.50	64.50	64.50	762
2019-12-31	64.50	64.50	64.00	64.00	0
2019-12-30	64.50	64.50	64.50	64.50	0
2019-12-27	67.00	67.00	64.00	64.50	15,840
2019-12-24	67.00	67.00	64.00	67.00	4,356
2019-12-23	67.00	67.00	64.00	67.00	2,079
2019-12-20	67.00	67.00	64.00	67.00	706
2019-12-19	67.00	67.00	64.00	67.00	5,000
2019-12-18	67.00	67.00	64.00	66.00	21,554
2019-12-17	66.00	66.00	66.00	66.00	0
2019-12-16	66.00	66.00	66.00	66.00	0
2019-12-13	67.00	67.00	64.00	66.00	3,547
2019-12-12	67.00	67.00	64.00	66.00	0
2019-12-11	66.00	66.00	66.00	66.00	1,000
2019-12-10	66.00	66.00	66.00	66.00	0
2019-12-09	67.00	67.00	64.00	66.00	0
2019-12-06	66.00	66.00	66.00	66.00	0
2019-12-05	66.00	66.00	66.00	66.00	0
2019-12-04	66.00	66.00	66.00	66.00	1,515
2019-12-03	67.00	67.00	64.00	66.00	4,831
2019-12-02	66.00	66.00	66.00	66.00	2,995
2019-11-29	66.00	66.00	66.00	66.00	0
2019-11-28	66.00	66.00	64.00	66.00	0
2019-11-27	67.00	67.00	64.00	66.00	0
2019-11-26	66.00	66.00	66.00	66.00	0
2019-11-25	66.00	66.00	66.00	66.00	51,071
2019-11-22	66.00	66.00	66.00	66.00	0
2019-11-21	68.00	68.00	68.00	66.00	55,000
2019-11-20	67.00	67.00	64.00	66.00	2,801
2019-11-19	67.00	67.00	64.00	66.00	2,000
2019-11-18	67.00	67.00	64.00	66.00	0
2019-11-15	67.00	67.00	67.00	67.00	2,991
2019-11-14	67.00	67.00	67.00	67.00	0
2019-11-13	67.00	67.00	67.00	67.00	0
2019-11-12	67.00	67.00	67.00	67.00	0
2019-11-11	66.50	67.00	64.00	67.00	0
2019-11-08	67.00	67.00	64.00	67.00	0
2019-11-07	67.00	67.00	67.00	67.00	0
2019-11-06	67.00	67.00	67.00	67.00	6,210
2019-11-05	67.00	67.00	64.00	67.00	0
2019-11-04	67.00	67.00	67.00	67.00	0
2019-11-01	67.00	67.00	64.00	67.00	0
2019-10-31	67.00	67.00	67.00	67.00	0
2019-10-30	67.00	67.00	67.00	67.00	4,000
2019-10-29	67.00	67.00	67.00	67.00	2,272
2019-10-28	67.00	67.00	67.00	67.00	0
2019-10-25	67.00	67.00	64.00	67.00	748,218
2019-10-24	67.00	67.00	67.00	67.00	0
2019-10-23	67.00	67.00	67.00	67.00	0
2019-10-22	67.00	67.00	67.00	67.00	0
2019-10-21	67.00	67.00	67.00	67.00	0
2019-10-18	67.50	67.50	67.50	67.50	0
2019-10-17	67.50	67.50	65.00	67.50	0
2019-10-16	69.00	69.00	67.50	67.50	0
2019-10-15	69.00	69.00	69.00	69.00	0
2019-10-14	72.50	72.50	69.00	69.00	5,000
2019-10-11	72.50	72.50	70.00	72.50	566,992
2019-10-10	72.50	72.50	72.50	72.50	3,448
2019-10-09	72.50	72.50	70.00	72.50	0
2019-10-08	72.50	72.50	72.50	72.50	0
2019-10-07	72.50	72.50	70.00	72.50	1,279
2019-10-04	72.50	72.50	72.50	72.50	0
2019-10-03	72.50	72.50	72.50	72.50	0
2019-10-02	72.50	72.50	72.50	72.50	0
2019-10-01	72.50	72.50	72.50	72.50	0
2019-09-30	72.50	72.50	70.00	72.50	0
2019-09-27	72.50	72.50	70.00	72.50	43
2019-09-26	72.50	72.50	70.00	72.50	2,000
2019-09-25	73.00	73.00	72.50	72.50	0
2019-09-24	73.00	73.00	71.00	73.00	2,400
2019-09-23	73.00	73.00	71.00	73.00	496
2019-09-20	73.00	73.00	73.00	73.00	0
2019-09-19	73.50	73.50	73.50	73.50	23,800
2019-09-18	73.00	73.00	73.00	73.00	16,200
2019-09-17	72.50	72.50	72.50	72.50	30,650
2019-09-16	72.50	72.50	70.00	72.50	0
2019-09-13	72.50	72.50	70.00	72.50	3,000
2019-09-12	72.50	72.50	72.50	72.50	3,371
2019-09-11	72.50	72.50	72.50	72.50	5,000
2019-09-10	72.00	72.50	72.00	72.50	0
2019-09-09	71.00	72.00	71.00	72.00	482
2019-09-06	71.00	71.00	71.00	71.00	0
2019-09-05	71.00	71.00	71.00	71.00	0
2019-09-04	71.00	71.00	68.00	71.00	12,000
2019-09-03	71.00	71.00	71.00	71.00	2,000
2019-09-02	71.00	71.00	68.00	71.00	0
2019-08-30	71.00	71.00	68.00	70.50	0
2019-08-29	70.50	70.50	67.00	70.50	4,000
2019-08-28	70.50	70.50	67.00	70.50	12,266
2019-08-27	71.00	71.00	68.00	71.00	884
2019-08-23	71.00	71.00	68.00	71.00	0
2019-08-22	71.00	71.00	68.00	71.00	0
2019-08-21	71.00	71.00	68.00	71.00	0
2019-08-20	71.00	71.00	68.00	71.00	0
2019-08-19	72.00	72.00	70.00	71.00	68
2019-08-16	72.00	72.00	72.00	72.00	6,000
2019-08-15	72.00	72.00	72.00	72.00	1,800
2019-08-14	72.50	72.50	72.00	72.00	16,667
2019-08-13	72.50	72.50	72.50	72.50	0
2019-08-12	75.00	75.00	72.50	72.50	2,006
2019-08-09	75.50	75.50	75.00	75.00	0
2019-08-08	76.00	76.00	75.50	75.50	7,442
2019-08-07	77.50	77.50	76.00	76.00	16,268
2019-08-06	78.00	78.00	78.00	78.00	450
2019-08-05	78.00	78.00	78.00	78.00	0
2019-08-02	78.00	78.00	78.00	78.00	0
2019-08-01	78.00	78.00	76.00	78.00	704
2019-07-31	78.00	78.00	76.00	78.00	0
2019-07-30	77.00	78.00	77.00	78.00	2,607
2019-07-29	77.00	77.00	76.00	77.00	345
2019-07-26	78.00	78.00	77.00	77.00	2,000
2019-07-25	79.00	79.00	78.00	78.00	8,000
2019-07-24	79.00	79.00	76.00	79.00	740
2019-07-23	80.50	80.50	78.00	79.00	5,000
2019-07-22	80.50	80.50	78.00	80.50	800
2019-07-19	80.50	80.50	78.00	80.50	0
2019-07-18	80.50	80.50	78.00	80.50	12,000
2019-07-17	81.50	81.50	80.00	80.50	7,000
2019-07-16	81.50	81.50	81.50	81.50	0
2019-07-15	81.50	81.50	80.00	81.50	483
2019-07-12	81.50	81.50	81.50	81.50	559
2019-07-11	81.50	81.50	81.50	81.50	2,000
2019-07-10	81.50	81.50	80.00	81.50	0
2019-07-09	81.50	81.50	81.50	81.50	446
2019-07-08	81.50	81.50	81.50	81.50	9,478
2019-07-05	81.00	81.50	81.00	81.50	38,598
2019-07-04	81.00	81.00	81.00	81.00	238
2019-07-03	81.00	81.00	81.00	81.00	0
2019-07-02	82.50	82.50	80.00	81.00	840
2019-07-01	81.50	81.50	81.50	81.50	0
2019-06-28	81.50	81.50	81.50	81.50	3,600
2019-06-27	81.50	81.50	80.00	81.50	0
2019-06-26	81.50	81.50	81.50	81.50	6,348
2019-06-25	81.50	81.50	81.50	81.50	8,107
2019-06-24	81.50	81.50	81.50	81.50	0
2019-06-21	81.00	81.50	81.00	81.00	4,216
2019-06-20	81.00	81.00	81.00	81.00	2,000
2019-06-19	81.00	81.00	81.00	81.00	25,900
2019-06-18	81.00	81.00	81.00	81.00	0
2019-06-17	81.00	81.00	80.00	81.00	0
2019-06-14	81.00	81.00	80.00	81.00	0
2019-06-13	81.00	81.00	80.00	81.00	14,166
2019-06-12	81.00	81.00	80.00	81.00	1,230
2019-06-11	81.00	81.00	81.00	81.00	2,543
2019-06-10	81.00	81.00	80.00	81.00	798
2019-06-07	81.00	81.00	81.00	81.00	4,559
2019-06-06	81.00	81.00	81.00	81.00	4,296
2019-06-05	81.00	81.00	80.00	81.00	33,231
2019-06-04	81.00	81.00	80.00	81.00	5,025
2019-06-03	81.00	81.00	81.00	81.00	0
2019-05-31	81.00	81.00	81.00	81.00	4,966
2019-05-30	81.00	81.00	81.00	81.00	0
2019-05-29	81.00	81.00	81.00	81.00	7,000
2019-05-28	81.00	81.00	81.00	81.00	1,219
2019-05-24	81.00	81.00	81.00	81.00	0
2019-05-23	81.50	81.50	80.00	81.00	5,600
2019-05-22	81.00	81.00	80.00	81.00	4,114
2019-05-21	81.00	81.00	80.00	81.00	0
2019-05-20	81.00	81.00	80.00	81.00	0
2019-05-17	81.00	81.00	80.00	81.00	16,628
2019-05-16	81.00	81.00	81.00	81.00	0
2019-05-15	81.00	81.00	81.00	81.00	5,000
2019-05-14	81.00	81.00	80.00	81.00	3,931
2019-05-13	81.00	81.00	80.00	81.00	105,500
2019-05-10	81.00	81.00	80.00	81.00	1,447
2019-05-09	81.00	81.00	81.00	81.00	10,500
2019-05-08	81.00	81.00	81.00	81.00	0
2019-05-07	81.00	81.00	81.00	81.00	700
2019-05-03	81.00	81.00	80.00	81.00	1,791
2019-05-02	81.00	81.00	81.00	81.00	3,041
2019-05-01	81.00	81.00	80.00	81.00	2,303
2019-04-30	81.00	81.00	80.00	81.00	298

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.40	0%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.30	0%

Share	Price	Change
Petrofac (PFC)	14.70	0%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.026	0%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	0
Tower Resources (TRP)	0.0195	0
Cap-xx (CPX)	0.0825	0
Beacon Energy. (BCE)	0.06	0
Echo Energy (ECHO)	0.0039	0