Trufin Plc Share History

Trufin Plc Share Price history. The following table shows end-of-day data TRU historical share prices for Trufin Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	77.00	78.50	77.00	77.00	405,445
2024-05-10	73.00	73.50	73.00	73.50	63,578
2024-05-09	73.00	73.00	73.00	73.00	160,819
2024-05-08	73.50	74.00	72.50	72.50	366,828
2024-05-07	73.00	73.50	71.00	73.00	379,707
2024-05-06	71.50	71.50	71.50	71.50	0
2024-05-03	71.50	72.00	71.50	71.50	13,091
2024-05-02	69.50	71.00	71.00	71.00	1,721,970
2024-05-01	68.50	70.00	68.50	70.00	38,117
2024-04-30	68.50	68.50	68.50	68.50	212
2024-04-29	69.00	69.00	68.50	68.50	124,198
2024-04-26	68.00	69.00	65.50	69.00	399,458
2024-04-25	68.00	66.50	66.50	66.50	1
2024-04-24	68.00	68.00	68.00	68.00	3,153
2024-04-23	68.00	68.00	68.00	68.00	250,561
2024-04-22	69.00	66.50	66.50	66.50	134,029
2024-04-19	69.00	69.00	69.00	69.00	259,499
2024-04-18	69.00	69.00	69.00	69.00	50,884
2024-04-17	71.00	70.00	68.00	69.00	188,099
2024-04-16	71.00	71.00	69.00	71.00	1,000
2024-04-15	71.00	71.00	71.00	71.00	95,401
2024-04-12	71.00	71.00	69.50	71.00	46,544
2024-04-11	72.00	72.00	68.50	71.00	60,774
2024-04-10	71.00	71.00	71.00	71.00	77,573
2024-04-09	71.00	71.00	70.00	71.00	75,046
2024-04-08	71.00	71.00	71.00	71.00	4,000
2024-04-05	71.00	71.00	71.00	71.00	125,108
2024-04-04	71.00	71.00	71.00	71.00	11,792
2024-04-03	71.00	71.00	71.00	71.00	359,900
2024-04-02	73.00	73.00	69.00	71.00	272,630
2024-04-01	69.00	69.00	69.00	69.00	0
2024-03-29	69.00	69.00	69.00	69.00	0
2024-03-28	69.00	69.00	69.00	69.00	41,895
2024-03-27	69.00	68.50	68.50	68.50	27,664
2024-03-26	71.50	71.50	69.00	69.00	281,431
2024-03-25	68.00	69.00	68.00	69.00	251,925
2024-03-22	71.00	71.00	65.50	65.50	85,820
2024-03-21	67.00	69.00	69.00	69.00	67,883
2024-03-20	69.00	69.00	65.00	69.00	16,442
2024-03-19	63.50	65.00	63.50	64.50	150,485
2024-03-18	65.00	65.00	62.00	65.00	246,079
2024-03-15	60.50	60.50	60.50	60.50	21,878
2024-03-14	59.00	61.00	59.00	60.50	156,548
2024-03-13	57.00	59.00	57.00	59.00	191,266
2024-03-12	55.00	57.00	55.00	57.00	381,512
2024-03-11	55.00	55.00	55.00	55.00	374,143
2024-03-08	55.00	55.00	55.00	55.00	15,368
2024-03-07	55.00	55.00	55.00	55.00	213,621
2024-03-06	55.50	55.50	55.00	55.00	259,573
2024-03-05	54.50	56.00	55.50	55.50	158,117
2024-03-04	51.50	55.00	55.00	55.00	667,193
2024-03-01	51.50	51.50	51.00	51.50	16,150
2024-02-29	51.50	51.50	50.00	51.50	517
2024-02-28	51.50	53.00	53.00	53.00	38,974
2024-02-27	51.00	51.50	51.00	51.50	116,680
2024-02-26	51.00	51.00	51.00	51.00	13,253
2024-02-23	51.00	51.00	51.00	51.00	20,668
2024-02-22	50.00	52.00	52.00	52.00	678,665
2024-02-21	50.00	48.00	48.00	48.00	72,699
2024-02-20	50.00	50.00	50.00	50.00	2,499
2024-02-19	50.00	50.00	50.00	50.00	0
2024-02-16	50.00	50.00	50.00	50.00	80,000
2024-02-15	50.00	50.00	50.00	50.00	1
2024-02-14	50.00	50.00	50.00	50.00	21,310
2024-02-13	50.00	52.00	52.00	52.00	8,894
2024-02-12	50.00	50.00	50.00	50.00	10,247
2024-02-09	50.00	52.00	50.00	50.50	103,254
2024-02-08	49.50	50.00	49.50	50.00	62,040
2024-02-07	48.00	48.00	47.00	48.00	66,783
2024-02-06	48.50	48.50	48.00	48.00	207,594
2024-02-05	48.50	48.50	48.50	48.50	2,713
2024-02-02	48.50	48.50	48.50	48.50	8,917
2024-02-01	48.50	48.50	48.50	48.50	193
2024-01-31	50.00	50.00	48.50	50.00	31,304
2024-01-30	49.00	50.00	50.00	50.00	1,605
2024-01-29	49.00	49.00	49.00	49.00	4,820
2024-01-26	47.50	49.00	47.50	49.00	703,098
2024-01-25	47.50	47.50	47.50	47.50	15,980
2024-01-24	49.00	49.00	47.00	47.50	28,781
2024-01-23	45.00	47.00	44.00	47.00	395,792
2024-01-22	43.20	46.00	43.20	45.00	44,399
2024-01-19	45.50	45.50	45.00	45.00	119,853
2024-01-18	46.00	46.00	45.50	45.50	5,092
2024-01-17	46.00	46.00	46.00	46.00	31,089
2024-01-16	46.00	46.00	46.00	46.00	83
2024-01-15	46.50	46.50	46.00	46.00	28,631
2024-01-12	48.50	48.50	46.50	46.50	15,307
2024-01-11	48.50	48.50	48.40	48.50	8,237
2024-01-10	48.50	49.80	48.50	48.50	22,833
2024-01-09	48.50	48.50	48.50	48.50	12,470
2024-01-08	48.50	48.50	48.50	48.50	1,395
2024-01-05	48.50	48.50	47.00	48.50	138,048
2024-01-04	49.00	49.00	46.60	46.60	44,398
2024-01-03	50.00	50.00	50.00	50.00	8,891
2024-01-02	49.00	50.00	49.00	50.00	629
2024-01-01	50.00	50.00	50.00	50.00	0
2023-12-29	48.50	50.00	48.50	50.00	68,189
2023-12-28	53.00	53.00	49.00	49.00	9
2023-12-27	48.50	49.00	49.00	49.00	2,031
2023-12-26	48.50	48.50	48.50	48.50	0
2023-12-25	48.50	48.50	48.50	48.50	0
2023-12-22	48.50	48.50	48.50	48.50	142,086
2023-12-21	48.50	53.00	53.00	53.00	10,175
2023-12-20	48.50	48.50	48.50	48.50	10,005
2023-12-19	48.50	48.50	48.50	48.50	30,109
2023-12-18	48.50	49.00	49.00	49.00	49,228
2023-12-15	47.00	47.00	47.00	48.50	2,433,512
2023-12-14	48.50	48.50	44.00	48.50	8,918
2023-12-13	48.50	48.50	48.50	48.50	2,000
2023-12-12	48.50	48.50	48.50	48.50	4,186
2023-12-11	48.50	48.50	48.50	48.50	4,877
2023-12-08	49.00	49.00	48.50	48.50	20,472
2023-12-07	49.00	49.00	49.00	49.00	1,000
2023-12-06	49.00	49.00	49.00	49.00	10,290
2023-12-05	49.00	49.00	49.00	49.00	597
2023-12-04	49.00	49.00	49.00	49.00	20,720
2023-12-01	49.00	49.00	49.00	49.00	6,981
2023-11-30	49.00	49.00	49.00	49.00	83,795
2023-11-29	51.00	50.50	49.00	49.00	199,729
2023-11-28	51.00	51.00	51.00	51.00	42,066
2023-11-27	55.50	50.00	50.00	50.00	49,787
2023-11-24	55.50	55.50	55.50	55.50	57,384
2023-11-23	55.50	55.50	55.50	55.50	76,640
2023-11-22	54.00	51.00	51.00	51.00	10,524
2023-11-21	56.50	57.00	55.50	55.50	19,626
2023-11-20	56.50	56.50	56.50	56.50	50,000
2023-11-17	56.50	56.50	56.50	56.50	3
2023-11-16	56.50	56.50	56.50	56.50	7,000
2023-11-15	56.50	56.50	56.50	56.50	32,341
2023-11-14	56.50	56.50	56.50	56.50	7,634
2023-11-13	56.50	56.50	56.50	56.50	28,055
2023-11-10	56.50	56.50	56.50	56.50	20,949
2023-11-09	56.50	56.50	56.50	56.50	21,642
2023-11-08	56.50	56.50	56.50	56.50	20,752
2023-11-07	56.50	56.50	56.50	56.50	5,303
2023-11-06	56.50	56.50	56.50	56.50	19,757
2023-11-03	56.50	56.50	56.50	56.50	13,540
2023-11-02	56.50	56.50	56.50	56.50	0
2023-11-01	56.50	56.50	56.50	56.50	10,000
2023-10-31	56.50	56.50	56.50	56.50	11,660
2023-10-30	56.50	56.50	56.50	56.50	1,455
2023-10-27	56.50	56.50	56.50	56.50	0
2023-10-26	56.50	56.50	56.50	56.50	3,410
2023-10-25	56.50	56.50	56.50	56.50	9,679
2023-10-24	56.50	56.50	56.50	56.50	9,915
2023-10-23	56.50	56.50	56.50	56.50	49,099
2023-10-20	57.50	57.50	56.50	56.50	10,346
2023-10-19	57.50	57.50	57.50	57.50	67,272
2023-10-18	57.50	57.50	57.50	57.50	2,576
2023-10-17	57.50	57.50	57.50	57.50	871
2023-10-16	60.50	60.50	57.50	57.50	2,983,207
2023-10-13	60.50	60.50	60.50	60.50	5,971
2023-10-12	61.00	61.00	60.50	60.50	38,471
2023-10-11	61.00	61.00	61.00	61.00	10,859
2023-10-10	61.00	61.00	61.00	61.00	4,282
2023-10-09	61.50	61.50	61.00	61.00	43,281
2023-10-06	61.50	61.50	61.50	61.50	40,012
2023-10-05	63.00	61.50	61.50	61.50	23,429
2023-10-04	63.50	63.50	63.00	63.00	16,519
2023-10-03	63.50	63.50	63.50	63.50	605,500
2023-10-02	63.50	63.50	63.50	63.50	4,767
2023-09-29	63.50	63.50	63.50	63.50	1,000
2023-09-28	62.50	62.50	62.50	62.50	308
2023-09-27	62.50	62.50	62.50	62.50	12,345
2023-09-26	63.50	63.50	62.50	62.50	8,768
2023-09-25	63.50	63.50	63.50	63.50	10
2023-09-22	63.50	63.50	63.50	63.50	4,341
2023-09-21	63.50	63.50	63.50	63.50	3,761
2023-09-20	65.50	62.00	62.00	62.00	73,166
2023-09-19	65.50	65.50	65.50	65.50	2,511
2023-09-18	65.50	65.50	65.50	65.50	26,000
2023-09-15	65.50	65.50	65.50	65.50	9,896
2023-09-14	65.50	65.50	65.50	65.50	12,098
2023-09-13	66.00	66.00	65.50	65.50	45,253
2023-09-12	66.00	66.00	66.00	66.00	11,452
2023-09-11	67.50	67.50	66.00	66.00	11,414
2023-09-08	67.50	67.50	67.50	67.50	2,022
2023-09-07	67.50	67.50	67.50	67.50	5,065
2023-09-06	67.50	67.50	67.50	67.50	2,363
2023-09-05	67.50	67.50	67.50	67.50	5,323
2023-09-04	67.50	67.50	67.50	67.50	35
2023-09-01	67.50	67.50	67.50	67.50	46,744
2023-08-31	67.50	67.50	67.50	67.50	787
2023-08-30	67.50	67.50	67.50	67.50	10,030
2023-08-29	67.50	68.00	66.50	67.50	61,164
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	5,901
2023-08-24	67.50	67.50	67.50	67.50	3,775
2023-08-23	67.50	67.50	67.50	67.50	10
2023-08-22	67.50	67.50	67.50	67.50	0
2023-08-21	67.50	67.50	67.50	67.50	29,906
2023-08-18	67.50	67.50	67.50	67.50	16,781
2023-08-17	67.50	67.50	67.50	67.50	10,475
2023-08-16	67.50	67.50	67.50	67.50	132
2023-08-15	67.50	67.50	67.50	67.50	155
2023-08-14	67.50	67.50	67.50	67.50	131
2023-08-11	67.50	67.50	67.50	67.50	1,645
2023-08-10	68.00	68.00	67.50	67.50	41,520
2023-08-09	68.00	68.00	68.00	68.00	1,201
2023-08-08	70.00	70.00	70.00	68.00	4,888
2023-08-07	68.50	70.00	68.00	70.00	6,970
2023-08-04	68.50	68.50	68.50	68.50	5,224
2023-08-03	68.50	68.50	68.50	68.50	21,100
2023-08-02	65.50	65.50	65.50	68.50	14,480
2023-08-01	68.50	68.50	68.50	68.50	23,860
2023-07-31	67.50	68.50	67.50	68.50	43,692
2023-07-28	67.50	67.50	67.50	67.50	22,388
2023-07-27	66.00	67.50	66.00	67.50	120,118
2023-07-26	66.00	66.00	66.00	66.00	3,041
2023-07-25	66.00	66.00	66.00	66.00	810
2023-07-24	66.00	66.00	66.00	66.00	15
2023-07-21	66.00	66.00	66.00	66.00	4,702
2023-07-20	66.00	66.00	62.50	66.00	7,757
2023-07-19	66.00	66.00	66.00	66.00	35,339
2023-07-18	66.00	66.00	66.00	66.00	17,972
2023-07-17	66.00	68.00	66.00	66.00	13,892
2023-07-14	66.00	66.00	66.00	66.00	25,314
2023-07-13	66.00	66.00	66.00	66.00	31,205
2023-07-12	66.00	66.00	66.00	66.00	740,889
2023-07-11	66.00	66.00	66.00	66.00	855
2023-07-10	64.50	64.50	64.50	64.50	172,460
2023-07-07	64.50	64.50	64.50	64.50	645,127
2023-07-06	65.50	65.50	64.50	64.50	34,186
2023-07-05	65.50	65.50	65.50	65.50	0
2023-07-04	65.50	67.00	65.50	65.50	12,194
2023-07-03	65.50	68.50	68.50	68.50	205,051
2023-06-30	65.50	65.50	65.50	65.50	25,580
2023-06-29	65.50	65.50	65.50	65.50	701,348
2023-06-28	65.50	65.50	65.50	65.50	0
2023-06-27	65.50	65.50	65.50	65.50	2,088,036
2023-06-26	65.50	65.50	65.50	65.50	2,000
2023-06-23	66.00	66.00	65.50	65.50	155,662
2023-06-22	68.00	68.00	68.00	68.00	1,531
2023-06-21	68.00	68.00	68.00	68.00	16,073
2023-06-20	68.00	68.00	68.00	68.00	0
2023-06-19	68.00	68.00	68.00	68.00	28
2023-06-16	68.00	68.00	68.00	68.00	7,944
2023-06-15	68.00	68.00	68.00	68.00	0
2023-06-14	68.00	68.00	68.00	68.00	0
2023-06-13	68.00	68.00	68.00	68.00	10,000
2023-06-12	68.00	68.00	68.00	68.00	2,474
2023-06-09	68.00	68.00	68.00	68.00	507
2023-06-08	68.00	68.00	68.00	68.00	148
2023-06-07	68.00	68.00	68.00	68.00	0
2023-06-06	68.00	68.00	68.00	68.00	37,829
2023-06-05	68.00	68.00	68.00	68.00	1,314
2023-06-02	68.50	68.50	68.00	68.00	20,651
2023-06-01	68.50	68.50	68.50	68.50	86
2023-05-31	68.50	67.00	67.00	67.00	66,106
2023-05-30	68.00	68.50	68.00	68.50	61,436
2023-05-29	68.00	68.00	68.00	68.00	0
2023-05-26	68.00	68.00	68.00	68.00	88,722
2023-05-25	68.00	68.00	68.00	68.00	4,022
2023-05-24	68.00	68.00	68.00	68.00	5,262
2023-05-23	68.00	68.00	68.00	68.00	182,380
2023-05-22	68.00	68.00	68.00	68.00	3,160
2023-05-19	67.50	68.00	66.00	68.00	12,320
2023-05-18	67.50	67.50	67.50	67.50	718,424
2023-05-17	67.50	67.50	65.00	67.50	258,913
2023-05-16	67.50	65.00	65.00	65.00	82,453
2023-05-15	68.50	68.50	67.50	67.50	128,351
2023-05-12	68.50	68.50	68.00	68.50	47,252
2023-05-11	68.50	68.50	68.50	68.50	101,993
2023-05-10	69.00	69.00	67.50	68.50	599,981
2023-05-09	70.00	70.00	69.00	69.00	5,027
2023-05-08	70.00	70.00	70.00	70.00	0
2023-05-05	70.00	70.00	70.00	70.00	13,749
2023-05-04	70.00	70.00	70.00	70.00	43,058
2023-05-03	71.00	71.00	70.00	70.00	15,592
2023-05-02	71.00	71.00	71.00	71.00	13,821
2023-05-01	71.00	71.00	71.00	71.00	0
2023-04-28	72.50	72.50	71.00	71.00	13,245
2023-04-27	72.50	72.50	72.50	72.50	3,198
2023-04-26	72.50	72.50	72.50	72.50	26,893
2023-04-25	71.50	71.50	71.50	71.50	19,382
2023-04-24	68.00	71.50	68.00	71.50	23,183
2023-04-21	68.00	68.00	68.00	68.00	32,500
2023-04-20	66.00	68.00	66.00	68.00	200,000
2023-04-19	66.00	66.00	66.00	66.00	318,518
2023-04-18	66.50	66.50	66.00	66.00	26,902
2023-04-17	66.50	66.50	66.50	66.50	11,933
2023-04-14	66.50	66.50	66.50	66.50	65,960
2023-04-13	66.50	66.50	66.50	66.50	10,850
2023-04-12	67.00	67.00	66.50	66.50	67,146
2023-04-11	67.00	67.00	67.00	67.00	32,699
2023-04-10	67.00	67.00	67.00	67.00	0
2023-04-07	67.00	67.00	67.00	67.00	0
2023-04-06	67.00	67.00	67.00	67.00	37,691
2023-04-05	67.00	67.00	67.00	67.00	3
2023-04-04	67.00	67.00	67.00	67.00	19,045
2023-04-03	67.00	67.00	67.00	67.00	1,605
2023-03-31	67.00	67.00	67.00	67.00	1,600
2023-03-30	67.00	67.60	67.60	67.60	2,131
2023-03-29	67.00	67.00	67.00	67.00	756
2023-03-28	67.00	67.00	67.00	67.00	9,033
2023-03-27	67.50	67.50	67.00	67.00	41,433
2023-03-24	67.50	67.50	67.50	67.50	87,502
2023-03-23	70.50	67.50	67.40	67.40	37,707
2023-03-22	69.00	69.00	68.00	68.00	93,205
2023-03-21	69.00	68.00	68.00	68.00	127,868
2023-03-20	69.00	68.00	68.00	68.00	161,696
2023-03-17	69.00	69.40	69.00	69.00	74,220
2023-03-16	66.60	68.60	66.60	68.60	4,704
2023-03-15	69.00	69.00	69.00	69.00	25,669
2023-03-14	69.00	69.40	69.00	69.00	5,078
2023-03-13	70.50	70.00	70.00	70.00	82,170
2023-03-10	72.50	72.50	70.50	72.60	354,348
2023-03-09	72.50	72.60	72.60	72.60	16,689
2023-03-08	70.20	72.50	70.20	72.50	37,736
2023-03-07	72.50	72.50	72.50	72.50	30,467
2023-03-06	71.50	73.00	72.50	72.50	30,433
2023-03-03	70.50	71.50	70.50	71.50	2,500
2023-03-02	68.00	70.50	70.00	70.50	19,402
2023-03-01	68.00	68.00	68.00	68.00	18,729
2023-02-28	66.00	68.00	66.00	68.00	179,011
2023-02-27	68.00	68.00	67.00	68.00	393,122
2023-02-24	67.50	68.00	67.50	68.00	55,456
2023-02-23	67.50	67.50	67.50	67.50	2,370
2023-02-22	67.50	67.50	67.50	67.50	1,449
2023-02-21	65.00	67.50	65.00	67.50	1,015,522
2023-02-20	67.50	67.50	66.00	67.50	18,389
2023-02-17	67.50	67.50	67.50	67.50	3,352
2023-02-16	67.50	67.50	67.50	67.50	1,018,310
2023-02-15	67.50	65.00	65.00	67.50	49,062
2023-02-14	67.50	67.50	67.50	67.50	8,527
2023-02-13	67.50	67.50	66.40	66.40	23,390
2023-02-10	67.50	67.50	67.50	67.50	49,808
2023-02-09	67.50	68.00	66.40	68.00	37,406
2023-02-08	67.50	67.50	67.50	67.50	10,028
2023-02-07	67.50	67.50	66.40	67.50	43,707
2023-02-06	67.50	68.00	67.40	68.00	17,592
2023-02-03	67.60	68.00	66.00	67.00	22,251
2023-02-02	67.50	67.50	67.40	67.50	69,731
2023-02-01	67.50	68.00	67.50	67.50	11,932
2023-01-31	67.50	68.00	66.00	67.00	99,406
2023-01-30	67.50	69.00	66.00	67.50	70,034
2023-01-27	65.00	69.40	65.00	69.40	88,210
2023-01-26	61.50	65.00	61.50	65.00	1,011,095
2023-01-25	57.50	63.00	57.50	63.00	1,372,268
2023-01-24	57.50	57.50	57.50	57.50	0
2023-01-23	57.50	57.50	55.00	57.50	143,390
2023-01-20	62.00	61.00	55.50	57.00	376,668
2023-01-19	62.00	65.00	60.00	62.00	3,008
2023-01-18	62.00	62.00	62.00	62.00	21,790
2023-01-17	62.00	64.00	64.00	64.00	73,902
2023-01-16	62.00	62.00	62.00	62.00	58,194
2023-01-13	62.00	62.00	62.00	62.00	0
2023-01-12	62.00	62.00	62.00	62.00	7,844
2023-01-11	62.00	62.00	62.00	62.00	2,914
2023-01-10	63.00	63.00	63.00	63.00	208,597
2023-01-09	63.00	64.00	63.00	64.00	46,926
2023-01-06	63.00	63.00	63.00	63.00	9,579
2023-01-05	63.50	63.50	63.00	63.00	11,610
2023-01-04	66.50	66.50	63.50	63.50	21,000
2023-01-03	66.50	66.50	66.50	66.50	4,054
2023-01-02	66.50	66.50	66.50	66.50	0
2022-12-30	66.50	66.50	66.50	66.50	4,121
2022-12-29	66.50	66.50	66.50	66.50	2,514
2022-12-28	67.50	65.00	65.00	65.00	40,381
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.50	68.50	67.50	67.50	21,479
2022-12-22	69.00	68.00	67.50	67.50	105,717
2022-12-21	63.50	63.00	63.00	63.00	22,903
2022-12-20	63.50	63.50	63.00	63.50	21,697
2022-12-19	63.50	63.50	62.40	63.50	36,240
2022-12-16	63.50	63.50	63.50	63.50	46,992
2022-12-15	63.50	63.50	62.00	63.50	42,467
2022-12-14	63.50	63.50	63.50	63.50	36,894
2022-12-13	64.00	64.00	63.50	63.50	21,090
2022-12-12	64.00	64.00	63.40	63.40	46,642
2022-12-09	64.00	65.00	64.00	64.00	30,203
2022-12-08	64.00	65.00	65.00	64.00	91,831
2022-12-07	64.00	64.00	63.50	64.00	966,390
2022-12-06	63.50	64.00	63.50	64.00	9,599
2022-12-05	63.50	63.50	63.50	63.50	51,580
2022-12-02	64.00	64.00	63.50	63.50	123,943
2022-12-01	64.00	64.00	64.00	64.00	4,750
2022-11-30	64.00	64.00	64.00	64.00	81,410
2022-11-29	64.00	64.00	64.00	64.00	23,809
2022-11-28	64.00	64.00	64.00	64.00	19,965
2022-11-25	64.00	64.00	64.00	64.00	7,500
2022-11-24	64.00	64.00	64.00	64.00	0
2022-11-23	64.00	64.00	64.00	64.00	4,444
2022-11-22	63.50	64.00	62.00	64.00	18,512
2022-11-21	62.50	63.50	60.80	63.50	3,200
2022-11-18	61.00	62.50	61.00	62.50	19,926
2022-11-17	63.20	63.20	61.00	61.00	355
2022-11-16	60.00	61.60	61.60	61.60	4,868
2022-11-15	60.00	60.00	60.00	60.00	56,161
2022-11-14	57.50	57.50	57.50	57.50	18,215
2022-11-11	57.50	57.50	57.50	57.50	324,823
2022-11-10	57.50	57.50	57.50	57.50	15,567
2022-11-09	58.00	57.50	55.00	57.50	15,289
2022-11-08	58.00	58.00	58.00	58.00	142,007
2022-11-07	59.50	59.50	58.00	58.00	19,996
2022-11-04	60.50	60.50	59.50	59.50	78,363
2022-11-03	60.50	60.50	60.50	60.50	21,556
2022-11-02	60.50	60.50	60.50	60.50	2,806
2022-11-01	60.50	60.50	60.50	60.50	9,717
2022-10-31	60.50	60.50	60.50	60.50	7,771
2022-10-28	62.50	62.50	60.50	60.50	88,906
2022-10-27	62.50	62.50	62.50	62.50	7,158
2022-10-26	62.50	62.50	62.50	62.50	43,515
2022-10-25	62.50	62.50	62.50	62.50	4,898
2022-10-24	63.00	63.00	62.50	62.50	9,650
2022-10-21	65.50	65.50	62.50	62.50	52,039
2022-10-20	66.00	66.00	65.50	65.50	43,968
2022-10-19	66.00	66.00	66.00	66.00	634
2022-10-18	66.50	66.60	66.60	66.60	34,532
2022-10-17	66.60	67.40	66.50	66.50	106,064
2022-10-14	66.50	66.50	66.50	66.50	47,108
2022-10-13	69.00	69.00	66.00	66.50	44,486
2022-10-12	69.00	69.00	69.00	69.00	44,105
2022-10-11	68.50	69.00	68.50	69.00	60,072
2022-10-10	67.50	68.50	67.50	68.50	186,779
2022-10-07	67.50	67.50	67.50	67.50	6,423
2022-10-06	67.50	67.50	67.50	67.50	30,887
2022-10-05	67.50	67.50	67.50	67.50	7,128
2022-10-04	67.50	67.50	67.50	67.50	1,383
2022-10-03	67.50	65.80	65.80	67.50	24,549
2022-09-30	67.50	67.50	67.50	67.50	42,199
2022-09-29	65.50	66.00	65.50	66.00	50,134
2022-09-28	66.00	66.00	65.50	65.50	9,036
2022-09-27	68.50	68.50	66.00	66.00	57,648
2022-09-26	68.50	68.50	68.50	68.50	63,421
2022-09-23	68.50	69.00	68.00	68.50	50,657
2022-09-22	71.50	71.50	68.50	68.50	30,500
2022-09-21	71.50	71.50	71.50	71.50	86
2022-09-20	72.50	72.00	71.50	71.50	82,131
2022-09-19	72.00	72.00	72.00	72.00	0
2022-09-16	72.50	72.00	72.00	72.00	21,662
2022-09-15	72.50	72.50	72.50	72.50	601
2022-09-14	72.00	72.50	72.00	72.50	16,177
2022-09-13	71.00	72.00	71.00	72.00	59,340
2022-09-12	70.00	71.00	71.00	71.00	50,181
2022-09-09	69.00	70.00	69.00	70.00	12,500
2022-09-08	69.00	69.00	69.00	69.00	39,315
2022-09-07	68.00	69.00	68.00	69.00	8,185
2022-09-06	68.00	67.00	67.00	67.00	9,465
2022-09-05	68.00	66.40	66.40	66.40	48,979
2022-09-02	69.00	69.00	69.00	69.00	5,295
2022-09-01	70.50	70.50	69.00	69.00	7,790
2022-08-31	71.50	71.50	70.50	70.50	35,200
2022-08-30	69.00	71.50	69.00	71.50	81,447
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	69.00	69.00	69.00	69.00	709
2022-08-25	69.00	69.00	69.00	69.00	465,171
2022-08-24	68.50	70.00	68.50	69.00	35,085
2022-08-23	67.50	68.50	67.50	68.50	116,711
2022-08-22	67.50	67.50	67.50	67.50	24,299
2022-08-19	67.50	67.50	67.50	67.50	65,693
2022-08-18	66.50	67.50	66.50	67.50	5,291
2022-08-17	63.50	66.50	63.50	66.50	2,118,402
2022-08-16	64.50	62.60	62.60	62.60	36,928
2022-08-15	67.50	67.50	63.50	64.50	29,049
2022-08-12	67.50	67.50	65.00	67.50	97,607
2022-08-11	67.50	67.50	67.50	67.50	18,311
2022-08-10	67.50	67.50	67.50	67.50	56,723
2022-08-09	65.00	65.00	65.00	67.50	40,296
2022-08-08	69.40	69.40	65.00	65.00	131,406
2022-08-05	66.50	67.50	66.50	67.50	37,494
2022-08-04	66.50	66.50	66.50	66.50	101,503
2022-08-03	66.50	67.00	67.00	66.50	16,322
2022-08-02	70.00	70.00	66.50	66.50	58,524
2022-08-01	71.50	73.00	70.00	70.00	44,170
2022-07-29	72.50	72.00	71.50	71.50	291,217
2022-07-28	71.50	71.50	69.00	69.00	45,596
2022-07-27	75.00	75.00	71.50	71.50	55,441
2022-07-26	76.00	76.00	70.20	75.00	54,623
2022-07-25	76.00	72.00	72.00	72.00	16,074
2022-07-22	76.00	76.00	76.00	76.00	10,000
2022-07-21	76.50	76.50	73.00	76.00	41,566
2022-07-20	77.50	77.50	76.50	76.50	7,490
2022-07-19	77.50	77.50	77.50	77.50	17,000
2022-07-18	77.50	77.50	77.50	77.50	0
2022-07-15	77.50	77.50	77.50	77.50	201,448
2022-07-14	77.50	77.50	77.50	77.50	3,000
2022-07-13	78.00	78.00	77.50	77.50	27,429
2022-07-12	78.00	78.00	78.00	78.00	14,325
2022-07-11	78.00	78.00	78.00	78.00	2,029
2022-07-08	78.00	78.00	78.00	78.00	3,584
2022-07-07	78.00	78.00	78.00	78.00	3,334
2022-07-06	78.00	78.00	78.00	78.00	20,000
2022-07-05	79.00	78.00	78.00	78.00	15,229
2022-07-04	79.00	79.00	79.00	79.00	10,905
2022-07-01	80.00	80.00	79.00	79.00	20,060
2022-06-30	80.00	78.00	78.00	80.00	5,651
2022-06-29	80.00	80.00	80.00	80.00	3,366
2022-06-28	80.00	80.00	80.00	80.00	4,904
2022-06-27	80.00	80.00	80.00	80.00	2,093
2022-06-24	80.00	80.00	80.00	80.00	720
2022-06-23	80.00	80.00	80.00	80.00	2,801
2022-06-22	80.00	80.00	80.00	80.00	250
2022-06-21	80.50	80.50	80.00	80.00	7,000
2022-06-20	81.50	81.50	80.50	80.50	4,483
2022-06-17	81.50	81.50	80.00	81.50	10,000
2022-06-16	81.50	81.50	81.50	81.50	4,000
2022-06-15	81.50	81.50	81.50	81.50	10,328
2022-06-14	82.50	82.50	81.50	81.50	203,845
2022-06-13	81.50	82.50	80.00	82.50	229,634
2022-06-10	83.00	83.00	81.50	81.50	72,748
2022-06-09	82.50	85.00	83.00	83.00	163,794
2022-06-08	79.60	79.60	79.60	77.50	9,997
2022-06-07	73.50	77.50	73.50	77.50	43,891
2022-06-06	72.50	73.50	72.50	73.50	49,783
2022-06-03	72.50	72.50	72.50	72.50	0
2022-06-02	72.50	72.50	72.50	72.50	0
2022-06-01	72.50	72.50	72.50	72.50	19,183
2022-05-31	72.50	72.50	72.50	72.50	3,846
2022-05-30	72.50	72.50	72.50	72.50	243,071
2022-05-27	72.50	72.50	72.50	72.50	50,475
2022-05-26	72.50	72.50	72.50	72.50	21,517
2022-05-25	72.50	72.50	72.50	72.50	10,295
2022-05-24	72.50	72.50	72.50	72.50	6,036
2022-05-23	72.50	72.50	72.50	72.50	25,333
2022-05-20	72.50	72.50	72.50	72.50	18,661
2022-05-19	75.00	75.00	67.50	72.50	68,620
2022-05-18	77.50	77.50	76.50	76.50	19,971
2022-05-17	77.50	77.50	77.50	77.50	9,131
2022-05-16	77.50	77.50	77.50	77.50	262
2022-05-13	80.00	80.00	77.50	77.50	4,209
2022-05-12	80.00	80.00	80.00	80.00	31,340
2022-05-11	80.00	80.00	80.00	80.00	1,731
2022-05-10	80.50	80.50	80.00	80.00	26,974
2022-05-09	82.50	82.50	80.50	80.50	87,693
2022-05-06	82.50	82.50	82.50	82.50	0
2022-05-05	82.50	82.50	82.50	82.50	8,552
2022-05-04	82.50	82.50	82.50	82.50	15,163
2022-05-03	82.50	82.50	82.50	82.50	14,309
2022-05-02	82.50	82.50	82.50	82.50	0
2022-04-29	82.50	82.50	82.50	82.50	1,855
2022-04-28	82.50	82.50	82.50	82.50	23,498
2022-04-27	82.50	82.50	82.50	82.50	3,944
2022-04-26	82.50	82.50	82.50	82.50	4,146
2022-04-25	82.50	82.50	82.50	82.50	8,622
2022-04-22	82.50	82.50	82.50	82.50	35,342
2022-04-21	82.50	82.50	82.50	82.50	20,887
2022-04-20	82.50	82.50	82.50	82.50	24,248
2022-04-19	82.50	82.50	82.50	82.50	9,785
2022-04-18	82.50	82.50	82.50	82.50	0
2022-04-15	82.50	82.50	82.50	82.50	0
2022-04-14	82.50	82.50	82.50	82.50	21,491
2022-04-13	82.50	82.50	82.50	82.50	59,965
2022-04-12	82.50	82.50	82.50	82.50	7,956
2022-04-11	82.50	82.50	82.50	82.50	54,145
2022-04-08	82.50	82.50	82.50	82.50	28,360
2022-04-07	85.00	85.00	82.50	82.50	11,526
2022-04-06	85.00	85.00	85.00	85.00	12,281
2022-04-05	85.00	85.00	85.00	85.00	10,434
2022-04-04	85.00	85.00	85.00	85.00	34,351
2022-04-01	85.00	85.00	85.00	85.00	25,652
2022-03-31	85.00	85.00	85.00	85.00	50,100
2022-03-30	82.50	85.00	85.00	85.00	58,500
2022-03-29	80.00	82.50	80.00	82.50	27,648
2022-03-28	80.00	80.00	80.00	80.00	58,469
2022-03-25	80.00	80.00	80.00	80.00	10,482
2022-03-24	80.00	80.00	80.00	80.00	14,250
2022-03-23	80.00	80.00	80.00	80.00	18,035
2022-03-22	82.50	82.50	82.50	82.50	23,048
2022-03-21	82.50	83.00	83.00	83.00	45,664
2022-03-18	82.50	82.50	82.50	82.50	8,738
2022-03-17	82.50	85.00	85.00	82.50	15,136
2022-03-16	82.50	82.50	82.50	82.50	34,063
2022-03-15	82.50	82.50	82.50	82.50	57,394
2022-03-14	82.50	82.50	82.50	82.50	41,998
2022-03-11	82.50	82.50	82.50	82.50	137,347
2022-03-10	87.50	85.00	85.00	82.50	61,620
2022-03-09	90.00	94.00	87.50	87.50	1,075,344
2022-03-08	80.00	80.00	80.00	80.00	23,364
2022-03-07	80.00	80.00	80.00	80.00	16,571
2022-03-04	81.00	80.00	80.00	80.00	124,411
2022-03-03	81.00	81.00	81.00	81.00	60,976
2022-03-02	81.00	81.00	81.00	81.00	41,299
2022-03-01	81.00	81.00	81.00	81.00	93,909
2022-02-28	81.00	81.00	81.00	81.00	61,437
2022-02-25	81.00	81.00	81.00	81.00	92,548
2022-02-24	81.00	81.00	81.00	81.00	66,260
2022-02-23	81.00	81.00	81.00	81.00	37,035
2022-02-22	81.00	81.00	81.00	81.00	42,383
2022-02-21	82.00	82.00	82.00	81.00	106,166
2022-02-18	80.50	81.00	80.50	81.00	21,941
2022-02-17	78.50	80.50	78.50	80.50	32,983
2022-02-16	78.50	78.00	78.00	78.00	37,614
2022-02-15	77.50	77.50	77.50	77.50	6,505
2022-02-14	77.50	77.50	77.50	77.50	7,887
2022-02-11	77.50	78.00	78.00	77.50	67,556
2022-02-10	79.00	78.00	78.00	78.00	30,649
2022-02-09	79.00	79.00	79.00	79.00	18,098
2022-02-08	79.00	79.00	79.00	79.00	52,170
2022-02-07	79.00	79.00	79.00	79.00	38,316
2022-02-04	79.00	79.00	79.00	79.00	13,281
2022-02-03	79.00	79.00	79.00	79.00	70,595
2022-02-02	80.50	80.50	79.00	79.00	8,877
2022-02-01	80.50	80.50	80.50	80.50	2,424
2022-01-31	80.50	80.50	80.50	80.50	9,802
2022-01-28	82.00	82.00	80.50	80.50	34,170
2022-01-27	82.00	82.00	82.00	82.00	53,500
2022-01-26	82.00	82.00	82.00	82.00	0
2022-01-25	83.00	83.00	81.00	82.00	35,096
2022-01-24	84.00	84.00	83.00	83.00	21,155
2022-01-21	85.00	85.00	84.00	84.00	45,166
2022-01-20	86.50	87.00	87.00	87.00	16,817
2022-01-19	87.50	87.50	86.50	86.50	40,470
2022-01-18	87.50	87.50	87.50	87.50	8,135
2022-01-17	87.50	87.50	87.50	87.50	144,098
2022-01-14	87.00	89.00	87.50	87.50	137,405
2022-01-13	82.00	86.50	82.00	86.50	123,406
2022-01-12	80.50	82.00	80.50	82.00	79,793
2022-01-11	82.00	82.00	80.50	80.50	16,940
2022-01-10	82.00	82.00	82.00	82.00	27,674
2022-01-07	82.00	82.00	82.00	82.00	5,435
2022-01-06	81.50	82.00	82.00	82.00	25,618
2022-01-05	81.00	81.00	81.00	81.50	88,624
2022-01-04	80.50	81.00	81.00	81.00	30,550
2022-01-03	80.50	80.50	80.50	80.50	0
2021-12-31	78.50	80.50	79.00	80.50	68,855
2021-12-30	78.00	78.50	78.00	78.50	7,801
2021-12-29	76.50	79.00	77.50	78.00	91,107
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.00	75.00	75.00	35,183
2021-12-23	75.00	76.50	75.00	76.50	41,400
2021-12-22	74.50	76.50	76.50	76.50	18,627
2021-12-21	73.50	73.50	73.50	74.50	51,893
2021-12-20	74.50	74.50	74.50	74.50	40,000
2021-12-17	77.50	77.50	76.00	76.00	156,714
2021-12-16	77.50	77.50	77.50	77.50	25,329
2021-12-15	77.50	77.50	75.00	77.50	135,985
2021-12-14	77.00	77.50	76.00	76.00	41,748
2021-12-13	76.00	78.50	76.00	76.00	60,758
2021-12-10	79.00	78.00	76.50	76.50	148,225
2021-12-09	75.00	76.00	74.00	76.00	232,638
2021-12-08	76.00	76.00	75.00	75.00	57,694
2021-12-07	76.00	76.00	76.00	76.00	0
2021-12-06	75.00	76.00	75.00	76.00	107,807
2021-12-03	75.50	75.00	75.00	75.00	57,445
2021-12-02	75.50	75.00	75.00	75.00	66,310
2021-12-01	75.50	75.50	75.50	75.50	6,322
2021-11-30	75.50	75.50	75.50	75.50	15,778
2021-11-29	75.50	75.50	75.50	75.50	8,265
2021-11-26	76.00	76.00	74.50	75.50	36,030
2021-11-25	77.00	76.00	75.00	76.00	56,604
2021-11-24	77.00	77.00	77.00	77.00	16,204
2021-11-23	77.00	77.00	77.00	77.00	31,299
2021-11-22	78.50	78.50	77.00	77.00	15,694
2021-11-19	78.50	78.50	78.50	78.50	20,295
2021-11-18	78.50	78.50	78.50	78.50	14,577
2021-11-17	78.00	78.50	76.00	78.50	76,574
2021-11-16	78.00	78.00	78.00	78.00	56,303
2021-11-15	78.50	78.50	77.50	78.00	143,948
2021-11-12	78.50	78.50	78.50	78.50	4,330
2021-11-11	76.50	76.50	76.50	78.50	133,459
2021-11-10	78.50	78.50	78.50	78.50	18,206
2021-11-09	77.50	79.00	78.00	78.00	125,551
2021-11-08	77.50	77.50	77.50	77.50	95,203
2021-11-05	77.50	77.50	77.50	77.50	26,369
2021-11-04	78.00	79.00	79.00	79.00	140,441
2021-11-03	78.50	78.50	78.00	78.00	13,596
2021-11-02	79.00	79.00	78.50	78.50	23,528
2021-11-01	80.00	82.00	78.50	79.00	64,682
2021-10-29	82.50	83.00	83.00	83.00	83,246
2021-10-28	73.50	82.50	75.00	82.50	257,096
2021-10-27	73.50	73.50	73.50	73.50	20,744
2021-10-26	72.50	75.00	73.50	73.50	16,000
2021-10-25	71.50	72.50	71.50	72.50	134,500
2021-10-22	71.50	71.50	71.50	71.50	44,061
2021-10-21	71.50	70.00	70.00	71.50	30,999
2021-10-20	68.50	72.50	68.50	71.50	45,909
2021-10-19	68.50	68.50	66.50	68.50	125,851
2021-10-18	63.00	66.50	64.00	66.50	416,305
2021-10-15	62.50	67.50	63.00	64.50	389,508
2021-10-14	62.50	65.00	65.00	62.50	170,249
2021-10-13	62.50	63.00	63.00	63.00	239,845
2021-10-12	62.50	62.50	62.50	62.50	240,047
2021-10-11	62.50	63.00	61.00	61.00	305,583
2021-10-08	58.50	62.50	58.50	62.50	290,434
2021-10-07	57.50	61.50	57.50	58.50	193,023
2021-10-06	62.50	62.50	57.50	57.50	47,942
2021-10-05	62.50	62.50	62.50	62.50	58,422
2021-10-04	62.50	62.50	62.50	62.50	90,213
2021-10-01	62.50	62.50	62.50	62.50	160,298
2021-09-30	62.50	62.50	62.50	62.50	130,233
2021-09-29	77.50	62.50	56.00	62.50	641,136
2021-09-28	77.50	77.50	77.50	77.50	11,540
2021-09-27	77.50	77.50	77.50	77.50	39,663
2021-09-24	77.50	77.50	77.50	77.50	46,093
2021-09-23	77.50	77.50	77.50	77.50	60,763
2021-09-22	77.50	77.50	77.50	77.50	15,888
2021-09-21	77.50	77.50	77.50	77.50	8,473
2021-09-20	77.50	76.50	76.50	77.50	20,677
2021-09-17	77.50	77.50	75.00	77.50	19,656
2021-09-16	77.50	77.50	77.50	77.50	18,494
2021-09-15	77.50	77.50	77.50	77.50	32,128
2021-09-14	77.50	77.50	77.50	77.50	64,300
2021-09-13	77.50	77.50	77.50	77.50	5,000
2021-09-10	77.50	77.50	75.00	77.50	32,866
2021-09-09	77.50	77.50	77.50	77.50	7,230
2021-09-08	77.50	77.50	77.50	77.50	37,731
2021-09-07	77.50	77.50	77.50	77.50	72,129
2021-09-06	77.50	77.50	77.50	77.50	54,590
2021-09-03	77.50	77.50	77.50	77.50	52,501
2021-09-02	77.50	77.50	77.50	77.50	68,075
2021-09-01	77.50	77.50	77.50	77.50	22,428
2021-08-31	77.50	77.50	77.50	77.50	14,627
2021-08-30	77.50	77.50	77.50	77.50	0
2021-08-27	77.50	77.50	77.50	77.50	14,739
2021-08-26	77.50	77.50	77.50	77.50	17,729
2021-08-25	77.50	77.50	77.50	77.50	486,393
2021-08-24	77.50	77.50	77.50	77.50	86,559
2021-08-23	77.50	77.50	77.50	77.50	23,384
2021-08-20	77.50	77.50	77.50	77.50	3,235
2021-08-19	79.50	80.00	79.50	77.50	16,816
2021-08-18	75.00	77.50	77.50	77.50	3,775
2021-08-17	75.00	75.00	75.00	75.00	6,177
2021-08-16	77.50	77.50	75.00	75.00	71,423
2021-08-13	77.50	77.50	77.50	77.50	1,864
2021-08-12	77.50	77.50	77.50	77.50	19,107
2021-08-11	80.00	80.00	75.00	77.50	25,483
2021-08-10	80.00	78.00	78.00	80.00	4,932
2021-08-09	80.00	80.00	75.00	80.00	35,253
2021-08-06	80.00	80.00	80.00	80.00	652
2021-08-05	80.00	80.00	80.00	80.00	68,338
2021-08-04	77.50	80.00	77.50	80.00	19,422
2021-08-03	75.00	77.50	75.00	77.50	54,992
2021-08-02	75.00	75.00	75.00	75.00	29,020
2021-07-30	75.00	75.00	75.00	75.00	10,822
2021-07-29	75.00	75.00	75.00	75.00	2,985
2021-07-28	75.00	75.00	75.00	75.00	4,723
2021-07-27	75.00	75.00	75.00	75.00	23,861
2021-07-26	75.00	75.00	75.00	75.00	0
2021-07-23	75.00	75.00	75.00	75.00	3,749
2021-07-22	72.50	75.00	72.50	75.00	5,750
2021-07-21	72.50	72.50	72.50	72.50	0
2021-07-20	72.50	72.50	72.50	72.50	358,598
2021-07-19	75.00	75.00	72.50	75.00	50,726
2021-07-16	72.50	77.00	77.00	75.00	62,872
2021-07-15	77.50	75.00	75.00	75.00	83,860
2021-07-14	80.00	80.00	77.50	77.50	29,629
2021-07-13	77.50	77.50	77.50	77.50	15,920
2021-07-12	80.00	80.00	77.50	77.50	31,130
2021-07-09	80.00	80.00	80.00	80.00	2,332
2021-07-08	80.00	80.00	77.50	80.00	43,545
2021-07-07	80.00	80.00	80.00	80.00	6,319
2021-07-06	80.00	80.00	80.00	80.00	8,815
2021-07-05	80.00	80.00	80.00	80.00	3,711
2021-07-02	80.00	80.00	80.00	80.00	50,197
2021-07-01	80.00	80.50	80.50	80.50	6,179
2021-06-30	80.00	76.50	76.50	80.00	24,060
2021-06-29	80.00	80.00	78.50	78.50	91,288
2021-06-28	80.00	77.00	77.00	77.00	52,620
2021-06-25	80.00	80.00	80.00	80.00	1,860
2021-06-24	80.00	80.00	80.00	80.00	5,329
2021-06-23	80.00	80.00	80.00	80.00	10,000
2021-06-22	80.00	80.00	80.00	80.00	9,517
2021-06-21	80.00	80.00	80.00	80.00	29,119
2021-06-18	83.00	83.00	83.00	80.00	40,898
2021-06-17	80.00	80.00	80.00	80.00	72,534
2021-06-16	80.00	80.00	80.00	80.00	76,051
2021-06-15	80.00	80.00	80.00	80.00	1,479,403
2021-06-14	80.00	80.00	80.00	80.00	84,511
2021-06-11	78.50	80.00	78.50	80.00	329,170
2021-06-10	85.00	82.50	80.50	80.00	74,911
2021-06-09	85.00	85.00	82.50	85.00	13,213
2021-06-08	85.00	85.00	85.00	85.00	88,147
2021-06-07	85.00	85.00	85.00	85.00	15,923
2021-06-04	85.00	85.00	82.50	85.00	1,349,612
2021-06-03	89.00	89.00	85.00	85.00	73,115
2021-06-02	87.50	87.50	85.00	87.50	46,363
2021-06-01	87.50	87.50	87.50	87.50	14,221
2021-05-28	87.50	85.00	85.00	87.50	40,707
2021-05-27	89.00	85.00	85.00	87.50	45,165
2021-05-26	90.00	90.00	89.00	89.00	41,113
2021-05-25	89.00	89.00	89.00	89.00	105,521
2021-05-24	85.00	90.00	90.00	90.00	214,857
2021-05-21	85.00	85.00	85.00	85.00	14,193
2021-05-20	85.00	85.00	85.00	85.00	3,237
2021-05-19	85.00	85.00	85.00	85.00	23,741
2021-05-18	85.00	85.00	85.00	85.00	18,869
2021-05-17	85.00	85.00	85.00	85.00	49,949
2021-05-14	83.00	87.50	82.50	85.00	145,971
2021-05-13	90.00	90.00	87.50	87.50	55,559
2021-05-12	90.00	90.00	90.00	90.00	27,175
2021-05-11	90.00	90.00	90.00	90.00	132,183
2021-05-10	90.00	90.00	90.00	90.00	54,454
2021-05-07	90.00	89.50	89.50	90.00	120,884
2021-05-06	90.00	90.00	90.00	90.00	44,530
2021-05-05	90.00	94.50	94.50	90.00	64,871
2021-05-04	90.00	90.00	90.00	90.00	204,970
2021-04-30	92.50	92.00	92.00	92.00	31,287
2021-04-29	92.50	92.50	92.50	92.50	80,118
2021-04-28	95.00	100.00	92.50	92.50	35,392
2021-04-27	95.00	100.00	91.50	95.00	365,767
2021-04-26	80.00	95.00	82.50	91.00	448,049
2021-04-23	80.00	80.00	77.50	80.00	199,610
2021-04-22	80.00	80.00	80.00	80.00	13,407
2021-04-21	82.50	87.00	80.00	80.00	9,367
2021-04-20	89.50	89.50	82.50	82.50	67,293
2021-04-19	90.00	90.00	85.00	85.00	87,127
2021-04-16	82.50	85.00	82.50	85.00	29,482
2021-04-15	82.50	82.50	82.50	82.50	9,978
2021-04-14	82.50	82.50	82.50	82.50	26,232
2021-04-13	80.00	82.50	80.00	82.50	69,352
2021-04-12	80.00	81.00	81.00	80.00	59,603
2021-04-09	75.00	80.00	75.00	80.00	46,327
2021-04-08	75.00	75.00	75.00	75.00	203,992
2021-04-07	79.00	79.00	79.00	75.00	25,193
2021-04-06	82.00	82.00	82.00	75.00	134,019
2021-04-01	75.00	79.00	79.00	79.00	59,785
2021-03-31	75.00	75.00	75.00	75.00	8,287
2021-03-30	75.00	75.00	75.00	75.00	94,226
2021-03-29	75.00	75.00	75.00	75.00	60,165
2021-03-26	75.00	75.00	75.00	75.00	80,907
2021-03-25	75.00	74.50	74.50	74.50	28,017
2021-03-24	75.00	75.00	75.00	75.00	14,007
2021-03-23	75.00	75.00	75.00	75.00	18,047
2021-03-22	77.50	80.00	75.00	80.00	45,585
2021-03-19	77.50	77.50	77.50	77.50	52,916
2021-03-18	77.50	79.00	79.00	77.50	108,639
2021-03-17	77.50	76.50	76.50	76.50	864,265
2021-03-16	76.50	80.50	80.50	80.50	69,711
2021-03-15	76.50	76.50	76.50	76.50	69,358
2021-03-12	72.50	76.50	70.00	76.50	61,568
2021-03-11	72.50	72.50	72.50	72.50	42,813
2021-03-10	72.50	75.00	72.50	72.50	53,764
2021-03-09	72.50	72.50	72.50	72.50	88,775
2021-03-08	72.50	72.50	72.50	72.50	52,065
2021-03-05	75.00	75.00	72.50	72.50	29,030
2021-03-04	75.00	75.00	75.00	75.00	25,604
2021-03-03	75.00	75.00	75.00	75.00	35,625
2021-03-02	75.00	75.00	75.00	75.00	681,962
2021-03-01	75.00	75.00	75.00	75.00	74,719
2021-02-26	70.00	75.00	70.00	75.00	47,835
2021-02-25	70.00	70.00	70.00	70.00	24,379
2021-02-24	67.50	71.00	71.00	71.00	29,733
2021-02-23	71.50	71.50	67.50	67.50	43,284
2021-02-22	80.00	75.00	72.00	72.00	116,954
2021-02-19	75.00	78.00	78.00	78.00	239,931
2021-02-18	67.50	82.50	71.00	75.00	272,142
2021-02-17	67.50	67.50	67.50	67.50	895
2021-02-16	67.50	67.50	67.50	67.50	14,380
2021-02-15	67.50	67.50	67.50	67.50	61,108
2021-02-12	67.50	70.00	70.00	67.50	10,519
2021-02-11	65.00	67.50	65.00	67.50	34,712
2021-02-10	60.50	60.50	60.50	65.00	56,879
2021-02-09	62.50	62.50	62.50	62.50	33,753
2021-02-08	52.50	62.50	52.50	62.50	932,084
2021-02-05	57.50	55.00	55.00	55.00	133,339
2021-02-04	57.50	57.50	57.50	57.50	2,700
2021-02-03	57.50	57.50	57.50	57.50	0
2021-02-02	57.50	57.50	57.50	57.50	0
2021-02-01	57.50	57.50	57.50	57.50	1,518
2021-01-29	57.50	57.50	57.50	57.50	515
2021-01-28	57.50	57.50	57.50	57.50	2,007
2021-01-27	57.50	57.50	57.50	57.50	0
2021-01-26	57.50	57.50	57.50	57.50	1,300
2021-01-25	57.50	57.50	57.50	57.50	7,203
2021-01-22	57.50	57.50	57.50	57.50	96,778
2021-01-21	56.00	56.00	56.00	56.00	50,716
2021-01-20	65.00	67.50	57.50	57.50	245,650
2021-01-19	65.00	75.00	64.50	65.00	91,757
2021-01-18	60.00	70.00	57.00	67.50	84,677
2021-01-15	60.00	60.00	60.00	60.00	260
2021-01-14	60.00	60.00	60.00	60.00	14,687
2021-01-13	60.00	60.00	60.00	60.00	2,343
2021-01-12	57.50	60.00	57.50	60.00	6,595
2021-01-11	57.50	57.50	57.50	57.50	41,983
2021-01-08	57.50	57.50	57.50	57.50	12,299
2021-01-07	55.00	57.50	55.00	57.50	67,259
2021-01-06	55.00	57.00	57.00	57.00	15,181
2021-01-05	60.00	60.00	60.00	55.00	47,201
2021-01-04	47.50	62.50	47.50	62.50	67,295
2020-12-31	47.50	47.50	47.50	47.50	3,735
2020-12-30	47.50	47.50	47.50	47.50	0
2020-12-29	47.50	47.50	47.50	47.50	15,933
2020-12-24	47.50	47.50	47.50	47.50	11,761
2020-12-23	50.00	50.00	47.50	47.50	42,296
2020-12-22	50.00	50.00	50.00	50.00	0
2020-12-21	50.00	50.00	50.00	50.00	3,107
2020-12-18	50.00	50.00	50.00	50.00	5,786
2020-12-17	50.00	50.00	47.50	50.00	9,593
2020-12-16	52.50	52.50	50.00	50.00	11,337
2020-12-15	55.00	60.00	52.50	52.50	176,057
2020-12-14	50.00	55.00	40.00	55.00	133,388
2020-12-11	47.50	87.50	42.50	50.00	493,507
2020-12-10	42.50	45.00	42.50	45.00	9,560
2020-12-09	48.00	48.00	42.50	42.50	29,324
2020-12-08	37.50	45.00	37.50	43.50	58,912
2020-12-07	37.50	36.00	36.00	37.50	310
2020-12-04	39.60	39.60	39.60	37.50	632
2020-12-03	37.00	37.50	37.00	37.50	1,017
2020-12-02	47.50	45.00	38.00	38.00	58,733
2020-12-01	33.00	47.50	33.00	47.50	70,000
2020-11-30	33.00	34.80	34.80	33.00	510
2020-11-27	33.00	33.00	33.00	33.00	100,000
2020-11-26	33.00	33.00	33.00	33.00	0
2020-11-25	32.50	32.50	32.50	32.50	6,539
2020-11-24	32.50	32.50	32.50	32.50	828
2020-11-23	32.00	32.50	32.00	32.50	50,000
2020-11-20	31.00	32.00	31.00	32.00	45,800
2020-11-19	31.00	31.00	31.00	31.00	0
2020-11-18	31.00	31.00	31.00	31.00	0
2020-11-17	31.00	31.00	31.00	31.00	0
2020-11-16	29.50	31.00	29.50	31.00	4,500
2020-11-13	29.50	29.50	29.50	29.50	1,000
2020-11-12	29.00	29.50	29.00	29.50	0
2020-11-11	29.00	29.00	29.00	29.00	5,000
2020-11-10	29.00	29.00	29.00	29.00	15,211
2020-11-09	29.00	29.00	29.00	29.00	42,499
2020-11-06	29.00	29.00	29.00	29.00	1,100
2020-11-05	27.00	29.00	27.00	29.00	3,000
2020-11-04	27.00	27.00	27.00	27.00	287,477
2020-11-03	27.00	27.00	27.00	27.00	210,000
2020-11-02	27.00	27.00	27.00	27.00	4,704
2020-10-30	27.00	27.00	27.00	27.00	0
2020-10-29	27.00	27.00	27.00	27.00	0
2020-10-28	27.00	27.00	27.00	27.00	544,855
2020-10-27	27.00	27.00	27.00	27.00	136,839
2020-10-26	27.00	27.00	27.00	27.00	556,481
2020-10-23	27.00	27.00	27.00	27.00	0
2020-10-22	27.00	27.00	27.00	27.00	905
2020-10-21	26.00	28.00	26.00	27.00	154,619
2020-10-20	29.50	29.50	26.00	26.00	2,500
2020-10-16	29.50	29.50	29.50	29.50	0
2020-10-15	28.50	29.50	28.50	29.50	24,343
2020-10-14	27.50	28.50	27.50	28.50	157,692
2020-10-13	27.50	27.50	27.50	27.50	50,000
2020-10-12	27.50	27.50	27.50	27.50	0
2020-10-09	27.50	27.50	27.50	27.50	0
2020-10-08	27.50	27.50	27.50	27.50	0
2020-10-07	27.50	27.50	27.50	27.50	2,000
2020-10-06	27.50	27.50	27.50	27.50	20,028
2020-10-05	27.50	27.50	27.50	27.50	206,725
2020-10-02	27.50	27.50	27.50	27.50	0
2020-10-01	27.50	27.50	27.50	27.50	0
2020-09-30	27.50	27.50	27.50	27.50	0
2020-09-29	27.50	27.50	27.50	27.50	6,250
2020-09-28	27.50	27.50	27.50	27.50	139
2020-09-25	26.50	27.50	26.50	27.50	29,356
2020-09-24	24.00	26.50	23.00	26.50	38,200
2020-09-23	24.00	24.00	24.00	24.00	2,750
2020-09-22	24.00	24.00	24.00	24.00	0
2020-09-21	23.00	24.00	23.00	24.00	9,341
2020-09-18	24.00	24.00	24.00	24.00	0
2020-09-17	24.00	24.00	24.00	24.00	300
2020-09-16	24.00	24.00	24.00	24.00	0
2020-09-15	24.00	24.00	24.00	24.00	2,173
2020-09-14	24.00	24.00	24.00	24.00	0
2020-09-11	24.00	24.00	24.00	24.00	0
2020-09-10	24.00	24.00	24.00	24.00	0
2020-09-09	24.00	24.00	24.00	24.00	0
2020-09-08	24.00	24.00	24.00	24.00	0
2020-09-07	24.00	24.00	23.00	24.00	0
2020-09-04	24.00	24.00	24.00	24.00	862
2020-09-03	24.00	24.00	24.00	24.00	8,669
2020-09-02	24.00	24.00	24.00	24.00	0
2020-09-01	24.00	24.00	24.00	24.00	9,547
2020-08-28	24.00	24.00	24.00	24.00	2,317
2020-08-27	24.00	24.00	24.00	24.00	209
2020-08-26	24.00	24.00	24.00	24.00	0
2020-08-25	24.00	24.00	24.00	24.00	0
2020-08-24	24.00	24.00	24.00	24.00	0
2020-08-21	24.00	24.00	24.00	24.00	0
2020-08-20	24.00	24.00	24.00	24.00	0
2020-08-19	24.00	24.00	24.00	24.00	2,270
2020-08-18	24.00	24.00	24.00	24.00	0
2020-08-17	24.00	24.00	24.00	24.00	50,000
2020-08-14	24.00	24.00	24.00	24.00	4,844
2020-08-13	24.00	24.00	24.00	24.00	0
2020-08-12	24.00	24.00	24.00	24.00	0
2020-08-11	24.00	24.00	24.00	24.00	0
2020-08-10	24.00	24.00	24.00	24.00	0
2020-08-07	24.00	24.00	24.00	24.00	2,089
2020-08-06	24.00	24.00	24.00	24.00	0
2020-08-05	24.00	24.00	24.00	24.00	0
2020-08-04	24.00	24.00	24.00	24.00	5,643
2020-07-31	24.00	24.00	24.00	24.00	0
2020-07-30	24.00	24.00	23.00	24.00	0
2020-07-29	24.00	22.80	22.80	24.00	53,500
2020-07-28	24.00	24.00	24.00	24.00	64,837
2020-07-27	24.00	24.00	24.00	24.00	0
2020-07-24	24.00	24.00	24.00	24.00	21,362
2020-07-23	24.00	24.00	24.00	24.00	0
2020-07-22	24.00	24.00	24.00	24.00	100,801
2020-07-21	24.00	24.00	24.00	24.00	5,513
2020-07-20	24.00	24.00	24.00	24.00	0
2020-07-17	24.00	24.00	24.00	24.00	0
2020-07-16	24.00	24.00	24.00	24.00	0
2020-07-15	24.00	24.00	24.00	24.00	4,000
2020-07-14	23.50	24.00	23.50	24.00	12,400
2020-07-13	22.00	23.50	22.00	23.50	32,876
2020-07-10	19.00	21.00	19.00	21.00	86,524
2020-07-09	19.00	19.00	19.00	19.00	0
2020-07-08	19.00	19.00	19.00	19.00	51,101
2020-07-07	19.00	19.00	19.00	19.00	0
2020-07-06	18.50	19.00	17.00	19.00	1,569
2020-07-03	18.00	18.50	18.00	18.50	1,109
2020-07-02	18.00	18.00	18.00	18.00	32,702
2020-07-01	17.50	18.00	17.50	18.00	552,578
2020-06-30	17.50	17.50	17.50	17.50	0
2020-06-29	17.50	17.50	17.50	17.50	0
2020-06-26	17.50	17.50	17.50	17.50	0
2020-06-25	17.50	17.50	17.50	17.50	3,000
2020-06-24	17.50	17.50	17.50	17.50	0
2020-06-23	17.50	17.50	17.50	17.50	442
2020-06-22	17.50	17.50	17.50	17.50	0
2020-06-19	17.50	17.50	17.50	17.50	2,610
2020-06-18	16.00	17.50	16.00	17.50	6,242
2020-06-17	16.00	16.00	16.00	16.00	0
2020-06-16	16.00	16.00	16.00	16.00	0
2020-06-15	16.00	16.00	16.00	16.00	0
2020-06-12	16.00	16.00	16.00	16.00	0
2020-06-11	16.00	16.00	16.00	16.00	3,545
2020-06-10	16.00	16.00	16.00	16.00	4,423
2020-06-09	16.00	16.00	16.00	16.00	1,123
2020-06-08	16.00	16.00	16.00	16.00	0
2020-06-05	16.00	16.00	16.00	16.00	3,288
2020-06-04	16.00	16.00	16.00	16.00	0
2020-06-03	16.00	16.00	16.00	16.00	0
2020-06-02	16.00	16.00	16.00	16.00	1,322
2020-06-01	16.00	16.00	16.00	16.00	706
2020-05-29	16.00	16.00	16.00	16.00	136
2020-05-28	16.00	16.00	16.00	16.00	0
2020-05-27	16.00	16.00	16.00	16.00	0
2020-05-26	16.00	16.00	16.00	16.00	1,123
2020-05-22	16.00	16.00	16.00	16.00	0
2020-05-21	16.00	16.00	16.00	16.00	858
2020-05-20	16.00	16.00	16.00	16.00	0
2020-05-19	16.00	16.00	16.00	16.00	13,394
2020-05-18	16.00	16.00	16.00	16.00	0
2020-05-15	16.50	16.50	16.00	16.00	6,024
2020-05-14	17.00	17.00	16.50	16.50	1
2020-05-13	15.50	17.50	15.50	17.00	2,539,007
2020-05-12	16.50	16.50	15.50	15.50	605,797
2020-05-11	16.50	16.50	16.50	16.50	0
2020-05-07	16.50	16.50	16.50	16.50	907,814
2020-05-06	16.50	16.50	16.50	16.50	0
2020-05-05	16.50	16.50	16.50	16.50	0
2020-05-04	16.50	16.50	16.50	16.50	0
2020-05-01	16.50	16.50	16.50	16.50	0
2020-04-30	16.50	16.50	16.50	16.50	0
2020-04-29	16.50	16.50	16.50	16.50	804
2020-04-28	16.50	16.50	16.50	16.50	0
2020-04-27	16.50	16.50	16.50	16.50	1,319
2020-04-24	16.50	16.50	16.50	16.50	0
2020-04-23	16.50	16.50	16.50	16.50	0
2020-04-22	16.50	16.50	16.50	16.50	0
2020-04-21	16.50	16.50	16.50	16.50	0
2020-04-20	16.50	16.50	16.50	16.50	0
2020-04-17	19.00	19.00	15.00	16.50	14,500
2020-04-16	16.50	16.50	16.50	16.50	0
2020-04-15	16.50	16.50	16.50	16.50	2,000
2020-04-14	16.50	16.50	16.50	16.50	190
2020-04-09	16.50	16.50	16.50	16.50	0
2020-04-08	16.50	16.50	16.50	16.50	0
2020-04-07	16.50	16.50	16.50	16.50	2,693
2020-04-06	16.50	16.50	16.50	16.50	0
2020-04-03	16.50	16.50	15.00	16.50	0
2020-04-03	16.50	16.50	15.00	16.50	0
2020-04-02	16.50	16.50	16.50	16.50	0
2020-04-02	16.50	16.50	15.00	16.50	0
2020-04-01	16.50	16.50	16.50	16.50	0
2020-04-01	16.50	16.50	16.50	16.50	0
2020-03-31	19.00	19.00	15.00	16.50	128
2020-03-30	16.50	16.50	16.50	16.50	0
2020-03-27	17.50	17.50	16.50	17.50	0
2020-03-26	17.50	17.50	17.50	17.50	0
2020-03-25	17.50	17.50	17.50	17.50	369
2020-03-24	17.50	17.50	17.50	22.00	0
2020-03-23	22.00	22.00	22.00	22.00	0
2020-03-20	22.00	22.00	22.00	22.00	0
2020-03-19	22.00	22.00	22.00	22.00	0
2020-03-18	22.00	22.00	22.00	22.00	0
2020-03-17	22.00	22.00	22.00	22.00	0
2020-03-16	22.00	22.00	20.00	22.00	0
2020-03-13	22.00	22.00	22.00	22.00	0
2020-03-12	22.00	22.00	20.00	22.00	500
2020-03-11	22.00	22.00	22.00	22.00	0
2020-03-10	22.00	22.00	20.00	22.00	0
2020-03-09	22.50	22.50	22.50	23.00	0
2020-03-06	23.00	23.00	23.00	23.00	0
2020-03-05	23.00	23.50	23.00	23.00	375,000
2020-03-04	23.50	23.50	23.00	23.50	223,894
2020-03-03	25.00	25.00	23.50	25.00	75,000
2020-03-02	26.00	26.00	22.00	25.00	0
2020-02-28	25.00	25.00	25.00	25.50	10,250
2020-02-27	26.50	26.50	24.50	26.50	4,500
2020-02-26	26.50	26.50	26.50	26.50	0
2020-02-25	26.50	26.50	25.00	26.50	17,590
2020-02-24	26.50	26.50	26.50	26.50	6,123
2020-02-21	26.50	26.50	26.50	26.50	0
2020-02-20	26.50	26.50	26.50	26.50	193
2020-02-19	26.50	26.50	26.50	26.50	17,752
2020-02-18	31.50	31.50	22.50	26.50	16,008
2020-02-17	36.00	36.00	31.50	31.50	8,286
2020-02-14	37.50	37.50	36.00	36.00	664
2020-02-13	37.50	37.50	37.50	37.50	0
2020-02-12	37.50	37.50	37.50	37.50	0
2020-02-11	41.50	41.50	37.50	37.50	1,714
2020-02-10	41.50	41.50	40.00	41.50	442
2020-02-07	41.50	41.50	40.00	41.50	0
2020-02-06	41.50	41.50	40.00	41.50	127
2020-02-05	41.50	41.50	40.00	41.50	0
2020-02-04	41.50	41.50	40.00	41.50	0
2020-02-03	41.50	41.50	40.00	41.50	0
2020-01-31	41.50	41.50	40.00	41.50	0
2020-01-30	41.50	41.50	41.50	41.50	0
2020-01-29	41.50	41.50	41.50	41.50	0
2020-01-28	41.50	41.50	40.00	41.50	0
2020-01-27	41.50	41.50	41.50	41.50	0
2020-01-24	41.50	41.50	41.50	41.50	0
2020-01-23	41.50	41.50	40.00	41.50	2
2020-01-22	41.50	41.50	41.50	41.50	1,853
2020-01-21	41.50	41.50	41.50	41.50	0
2020-01-20	41.50	41.50	40.00	41.50	1,197
2020-01-17	41.50	41.50	41.50	41.50	0
2020-01-16	41.50	41.50	41.50	41.50	0
2020-01-15	41.50	41.50	41.50	41.50	0
2020-01-14	41.50	41.50	41.50	41.50	0
2020-01-13	41.50	41.50	40.00	41.50	0
2020-01-10	41.50	41.50	41.50	41.50	0
2020-01-09	41.50	41.50	41.50	41.50	4,840
2020-01-08	41.50	41.50	41.50	41.50	10,000
2020-01-07	41.50	41.50	40.00	41.50	0
2020-01-06	41.50	41.50	41.50	41.50	0
2020-01-03	41.50	41.50	40.00	41.50	868
2020-01-02	41.50	41.50	41.50	41.50	25,000
2019-12-31	41.50	41.50	41.50	41.50	1,889
2019-12-30	41.50	41.50	41.50	41.50	0
2019-12-27	41.50	41.50	40.00	41.50	22,429
2019-12-24	41.50	41.50	40.00	41.50	2,108
2019-12-23	41.50	41.50	40.00	41.50	0
2019-12-20	41.50	41.50	40.00	41.50	0
2019-12-19	41.50	42.00	42.00	41.50	11,000
2019-12-18	41.50	42.00	42.00	41.50	1,000
2019-12-17	42.50	42.50	41.50	41.50	0
2019-12-16	46.00	46.00	42.50	42.50	3,500
2019-12-13	46.00	46.00	42.00	46.00	0
2019-12-12	47.50	47.50	45.00	46.00	1,000
2019-12-11	47.50	47.50	47.50	47.50	0
2019-12-10	47.50	47.50	47.50	47.50	0
2019-12-09	47.50	47.50	45.00	47.50	10,000
2019-12-06	47.50	47.50	47.50	47.50	1,027
2019-12-05	47.50	47.50	47.50	47.50	0
2019-12-04	47.50	47.50	47.50	47.50	0
2019-12-03	49.50	49.50	48.00	49.50	264
2019-12-02	49.50	49.50	49.50	49.50	12,327
2019-11-29	49.50	49.50	49.50	49.50	0
2019-11-28	49.50	50.50	48.00	49.50	1,400
2019-11-27	49.50	49.50	48.00	49.50	0
2019-11-26	49.50	49.50	49.50	49.50	700
2019-11-25	49.50	49.50	49.50	49.50	0
2019-11-22	49.50	49.50	49.50	49.50	600
2019-11-21	49.50	49.50	49.50	49.50	0
2019-11-20	49.50	49.50	48.00	49.50	0
2019-11-19	49.50	49.50	48.00	49.50	0
2019-11-18	49.50	49.50	48.00	49.50	1,339
2019-11-15	49.50	49.50	49.50	49.50	0
2019-11-14	49.50	49.50	49.50	49.50	23
2019-11-13	49.50	49.50	49.50	49.50	0
2019-11-12	49.50	49.50	49.50	49.50	4,410
2019-11-11	49.00	49.50	49.00	49.50	39,917
2019-11-08	47.50	49.00	45.00	49.00	7,763
2019-11-07	46.90	46.90	46.50	46.50	1,727
2019-11-06	46.90	46.90	46.90	46.90	0
2019-11-05	46.90	46.90	46.90	46.90	0
2019-11-04	46.90	46.90	46.90	46.90	0
2019-11-01	46.90	46.90	43.80	46.90	0
2019-10-31	46.90	46.90	46.90	46.90	0
2019-10-30	46.90	46.90	46.90	46.90	0
2019-10-29	46.90	46.90	46.90	46.90	0
2019-10-28	46.90	46.90	46.90	46.90	0
2019-10-25	46.90	46.90	43.80	46.90	0
2019-10-24	46.90	46.90	46.90	46.90	3,260
2019-10-23	46.90	46.90	46.90	46.90	0
2019-10-22	46.90	46.90	46.90	46.90	737
2019-10-21	46.90	46.90	46.90	46.90	0
2019-10-18	46.90	46.90	46.90	46.90	0
2019-10-17	46.90	46.90	43.80	46.90	0
2019-10-16	46.90	46.90	46.90	46.90	0
2019-10-15	46.90	46.90	46.90	46.90	500
2019-10-14	46.90	46.90	46.90	46.90	442
2019-10-11	49.00	49.00	45.00	46.90	3,096
2019-10-10	49.00	49.00	49.00	49.00	0
2019-10-09	49.00	49.00	45.00	49.00	0
2019-10-08	49.00	49.00	49.00	49.00	0
2019-10-07	49.00	49.00	45.00	49.00	0
2019-10-04	49.00	49.00	49.00	49.00	0
2019-10-03	49.00	49.00	49.00	49.00	0
2019-10-02	49.00	49.00	49.00	49.00	0
2019-10-01	49.00	49.00	49.00	49.00	0
2019-09-30	49.00	49.00	45.00	49.00	1,874
2019-09-27	49.00	49.00	45.00	49.00	2,625
2019-09-26	49.00	49.00	45.00	49.00	440
2019-09-25	49.00	49.00	49.00	49.00	0
2019-09-24	49.00	49.00	45.00	49.00	1,000
2019-09-23	49.00	49.00	49.00	49.00	0
2019-09-20	49.00	49.00	49.00	49.00	0
2019-09-19	49.00	49.00	49.00	49.00	0
2019-09-18	49.00	49.00	49.00	49.00	0
2019-09-17	62.50	62.50	49.00	49.00	34,987
2019-09-16	64.50	64.50	62.50	62.50	4,918
2019-09-13	64.50	64.50	63.00	64.50	1,449
2019-09-12	64.50	64.50	64.50	64.50	6,000
2019-09-11	61.50	65.50	61.50	64.50	47,389
2019-09-10	61.50	61.50	61.50	61.50	0
2019-09-09	64.00	64.00	61.50	61.50	3,922
2019-09-06	64.00	64.00	64.00	64.00	282
2019-09-05	64.50	64.50	64.00	64.00	0
2019-09-04	64.50	64.50	64.00	64.50	0
2019-09-03	64.50	64.50	64.50	64.50	0
2019-09-02	64.50	64.50	64.00	64.50	0
2019-08-30	65.00	65.00	64.00	64.50	0
2019-08-29	65.00	65.00	64.00	65.00	0
2019-08-28	65.00	65.00	64.00	65.00	0
2019-08-27	67.50	67.50	65.00	65.00	1,000
2019-08-23	68.00	68.00	66.00	68.00	24,312
2019-08-22	68.00	68.00	66.00	68.00	0
2019-08-21	68.00	68.00	66.00	68.00	22,000
2019-08-20	68.00	68.00	66.00	68.00	0
2019-08-19	68.00	68.00	66.00	68.00	0
2019-08-16	68.00	68.00	68.00	68.00	0
2019-08-15	68.00	68.00	66.50	68.00	1,000
2019-08-14	68.00	68.00	68.00	68.00	0
2019-08-13	68.00	68.00	68.00	68.00	0
2019-08-12	68.00	68.00	68.00	68.00	0
2019-08-09	68.00	68.00	68.00	68.00	0
2019-08-08	68.00	68.00	68.00	68.00	86,000
2019-08-07	68.00	68.00	68.00	68.00	221
2019-08-06	68.00	68.00	68.00	68.00	0
2019-08-05	68.00	68.00	68.00	68.00	0
2019-08-02	68.00	68.00	66.00	68.00	0
2019-08-01	69.50	69.50	66.00	68.00	0
2019-07-31	69.50	69.50	66.00	68.00	59,859
2019-07-30	68.00	68.00	68.00	68.00	5,000
2019-07-29	67.50	68.00	67.50	68.00	4,013
2019-07-26	68.50	68.50	67.50	67.50	440
2019-07-25	72.50	72.50	68.50	68.50	6,325
2019-07-24	71.50	71.50	70.00	71.50	2,200
2019-07-23	71.50	71.50	70.00	71.50	0
2019-07-22	71.50	71.50	70.00	71.50	0
2019-07-19	71.50	71.50	70.00	71.50	0
2019-07-18	71.50	71.50	70.00	71.50	0
2019-07-17	71.50	71.50	70.00	71.50	0
2019-07-16	71.50	71.50	71.50	71.50	0
2019-07-15	71.50	71.50	70.00	71.50	0
2019-07-12	71.50	71.50	71.50	71.50	443
2019-07-11	71.50	71.50	71.50	71.50	422
2019-07-10	74.50	74.50	71.50	71.50	2,366
2019-07-09	74.50	74.50	74.50	74.50	0
2019-07-08	74.50	74.50	74.50	74.50	0
2019-07-05	76.50	76.50	74.50	74.50	11,198
2019-07-04	76.50	76.50	76.50	76.50	0
2019-07-03	77.50	78.00	76.00	76.50	274,460
2019-07-02	78.00	78.00	78.00	78.00	7,051
2019-07-01	78.00	78.00	78.00	78.00	8,000
2019-06-28	78.00	78.00	78.00	78.00	0
2019-06-27	78.00	78.00	76.00	78.00	0
2019-06-26	78.00	78.00	78.00	78.00	0
2019-06-25	78.00	78.00	78.00	78.00	1,553
2019-06-24	78.00	78.00	78.00	78.00	1,827
2019-06-21	78.00	78.00	78.00	78.00	0
2019-06-20	78.00	78.00	78.00	78.00	0
2019-06-19	78.00	78.00	78.00	78.00	0
2019-06-18	78.00	78.00	78.00	78.00	1,529
2019-06-17	78.00	78.00	76.00	78.00	0
2019-06-14	78.00	78.00	76.00	78.00	0
2019-06-13	78.00	78.00	76.00	78.00	1,370
2019-06-12	78.00	78.00	76.00	78.00	0
2019-06-11	78.00	78.00	78.00	78.00	2,590
2019-06-10	78.00	78.00	76.00	78.00	2,253
2019-06-07	78.00	78.00	78.00	78.00	0
2019-06-06	83.50	83.50	77.50	78.00	3,779
2019-06-05	84.50	84.50	82.00	83.50	0
2019-06-04	86.00	86.00	85.00	86.00	4,422
2019-06-03	86.00	86.00	86.00	86.00	0
2019-05-31	86.00	86.00	86.00	86.00	0
2019-05-30	86.00	86.00	86.00	86.00	0
2019-05-29	86.00	86.00	86.00	86.00	0
2019-05-28	85.50	86.00	85.50	86.00	670
2019-05-24	86.00	86.00	85.50	85.50	13,448
2019-05-23	86.00	86.00	86.00	86.00	2,946
2019-05-22	86.00	86.00	85.00	86.00	0
2019-05-21	86.00	86.00	85.00	86.00	0
2019-05-20	86.00	86.00	85.00	86.00	0
2019-05-17	90.00	90.00	85.00	86.00	4,023
2019-05-16	87.50	87.50	87.50	87.50	0
2019-05-15	87.50	87.50	87.50	87.50	15,167
2019-05-14	86.50	86.50	85.00	86.50	29,077

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342