Walker Crips Share History

Walker Crips Share Price history. The following table shows end-of-day data WCW historical share prices for Walker Crips, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	21.00	21.00	21.00	21.00	6,000
2024-04-29	20.50	21.00	20.50	21.00	25,000
2024-04-26	20.50	20.50	20.50	20.50	47,760
2024-04-25	20.50	20.50	20.50	20.50	0
2024-04-24	20.50	20.50	20.50	20.50	165,252
2024-04-23	20.50	20.50	19.60	20.50	2,554
2024-04-22	21.50	21.50	20.50	20.50	65,364
2024-04-19	21.50	21.50	21.50	21.50	2,141
2024-04-18	22.00	22.00	22.00	22.00	0
2024-04-17	22.00	22.00	22.00	22.00	0
2024-04-16	22.00	22.00	22.00	22.00	0
2024-04-15	21.00	22.00	21.00	22.00	21,161
2024-04-12	21.00	21.00	20.50	21.00	49,805
2024-04-11	21.50	21.50	21.00	21.00	84,056
2024-04-10	21.50	21.50	21.50	21.50	9,388
2024-04-09	21.50	21.50	21.50	21.50	87
2024-04-08	22.00	22.00	21.50	21.50	9,045
2024-04-05	22.00	22.00	22.00	22.00	15,000
2024-04-04	22.00	22.00	22.00	22.00	6,655
2024-04-03	22.00	20.80	20.80	20.80	12,866
2024-04-02	22.50	23.40	23.40	23.40	28,053
2024-04-01	22.50	22.50	22.50	22.50	0
2024-03-29	22.50	22.50	22.50	22.50	0
2024-03-28	22.50	22.50	22.50	22.50	65
2024-03-27	22.50	22.50	22.50	22.50	0
2024-03-26	22.50	22.50	22.50	22.50	0
2024-03-25	22.50	22.50	22.50	22.50	8,804
2024-03-22	22.50	22.50	22.50	22.50	130,260
2024-03-21	22.50	22.50	22.50	22.50	0
2024-03-20	22.50	22.50	22.50	22.50	10
2024-03-19	22.50	22.50	22.50	22.50	13,043
2024-03-18	22.50	22.50	22.50	22.50	431
2024-03-15	22.50	22.50	22.50	22.50	10,000
2024-03-14	22.50	22.50	22.50	22.50	120
2024-03-13	22.50	22.50	22.50	22.50	0
2024-03-12	22.50	22.50	22.50	22.50	2,400
2024-03-11	22.50	22.50	22.50	22.50	0
2024-03-08	22.50	22.50	22.50	22.50	21,243
2024-03-07	22.50	22.50	22.50	22.50	0
2024-03-06	22.50	22.50	22.50	22.50	0
2024-03-05	22.50	24.00	24.00	22.50	159
2024-03-04	23.00	23.00	22.50	22.50	4,100
2024-03-01	22.50	23.00	22.50	23.00	25,000
2024-02-29	22.50	22.50	22.50	22.50	26,881
2024-02-28	21.60	21.60	21.60	22.50	17,073
2024-02-27	22.50	22.50	22.50	22.50	0
2024-02-26	22.50	23.00	22.50	22.50	35,505
2024-02-23	22.50	22.50	22.50	22.50	124,951
2024-02-22	22.50	22.50	22.50	22.50	6,000
2024-02-21	22.50	22.50	22.50	22.50	0
2024-02-20	22.50	22.50	22.50	22.50	0
2024-02-19	22.50	22.50	22.50	22.50	104
2024-02-16	22.50	22.50	22.50	22.50	0
2024-02-15	22.50	22.50	22.50	22.50	0
2024-02-14	22.50	22.50	22.50	22.50	0
2024-02-13	22.50	22.50	22.50	22.50	612
2024-02-12	22.50	22.50	22.50	22.50	3,532
2024-02-09	22.50	22.50	22.50	22.50	0
2024-02-08	22.50	22.50	22.50	22.50	453
2024-02-07	22.50	22.50	22.50	22.50	0
2024-02-06	22.50	22.50	22.50	22.50	1,000
2024-02-05	22.50	22.50	22.50	22.50	0
2024-02-02	22.50	22.50	22.50	22.50	0
2024-02-01	22.50	22.50	22.50	22.50	343
2024-01-31	22.50	22.50	22.50	22.50	101,041
2024-01-30	22.50	24.40	22.50	22.50	2,264
2024-01-29	22.50	22.50	22.50	22.50	8
2024-01-26	22.50	22.50	22.50	22.50	710
2024-01-25	22.50	22.50	22.50	22.50	0
2024-01-24	22.00	22.50	22.00	22.50	109,189
2024-01-23	23.50	23.50	22.00	22.00	4,024
2024-01-22	24.00	24.00	23.50	23.50	48,000
2024-01-19	24.00	24.00	24.00	24.00	0
2024-01-18	24.00	24.00	24.00	24.00	300
2024-01-17	25.00	24.00	24.00	24.00	38,174
2024-01-16	25.00	25.00	25.00	25.00	3
2024-01-15	25.00	25.00	25.00	25.00	24,023
2024-01-12	25.00	25.00	25.00	25.00	0
2024-01-11	25.00	25.00	25.00	25.00	0
2024-01-10	25.00	25.00	25.00	25.00	7
2024-01-09	25.00	25.00	25.00	25.00	0
2024-01-08	25.00	25.00	25.00	25.00	4,008
2024-01-05	25.00	25.00	25.00	25.00	0
2024-01-04	25.00	25.00	25.00	25.00	0
2024-01-03	25.00	25.00	25.00	25.00	27,256
2024-01-02	24.00	25.00	24.00	25.00	4
2024-01-01	25.00	25.00	25.00	25.00	0
2023-12-29	25.00	25.00	25.00	25.00	0
2023-12-28	25.00	25.00	25.00	25.00	13,641
2023-12-27	24.50	25.00	23.60	25.00	20,343
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	23.50	24.50	23.50	24.50	69,450
2023-12-21	23.00	23.50	23.00	23.50	20,783
2023-12-20	23.00	23.00	23.00	23.00	0
2023-12-19	22.50	23.00	22.50	23.00	30,542
2023-12-18	22.00	22.50	22.00	22.50	5,007
2023-12-15	22.00	22.00	22.00	22.00	40,141
2023-12-14	22.00	22.00	22.00	22.00	4,500
2023-12-13	21.50	22.00	21.50	22.00	4,000
2023-12-12	22.00	22.00	21.50	21.50	0
2023-12-11	23.00	23.00	21.50	22.00	16,911
2023-12-08	23.00	23.00	23.00	23.00	8,387
2023-12-07	22.50	23.00	22.50	23.00	12,023
2023-12-06	25.50	25.50	22.50	22.50	57,681
2023-12-05	25.50	25.50	25.50	25.50	2,146
2023-12-04	25.00	25.50	25.00	25.50	16,408
2023-12-01	26.00	26.00	25.00	25.00	15,172
2023-11-30	26.50	26.50	26.00	26.00	45,980
2023-11-29	22.50	26.50	22.50	26.50	114,716
2023-11-28	21.50	22.50	21.50	22.50	6,174
2023-11-27	21.50	21.50	21.50	21.50	1,108
2023-11-24	21.50	21.50	21.20	21.50	25,019
2023-11-23	21.50	21.50	21.50	21.50	600
2023-11-22	21.50	21.50	21.50	21.50	0
2023-11-21	21.50	21.50	21.50	21.50	0
2023-11-20	21.50	21.50	21.50	21.50	419
2023-11-17	21.50	21.50	20.60	21.50	374
2023-11-16	22.00	22.00	21.50	21.50	52,461
2023-11-15	22.50	22.50	22.00	22.00	20
2023-11-14	22.50	22.50	22.50	22.50	4,228
2023-11-13	23.00	23.00	22.50	22.50	6,000
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	0
2023-11-07	23.00	23.00	23.00	23.00	12
2023-11-06	23.00	23.00	23.00	23.00	38
2023-11-03	23.00	23.00	23.00	23.00	10,000
2023-11-02	23.00	23.00	23.00	23.00	4,500
2023-11-01	23.00	23.00	23.00	23.00	0
2023-10-31	23.00	23.00	23.00	23.00	500
2023-10-30	23.00	23.00	23.00	23.00	0
2023-10-27	23.00	23.00	23.00	23.00	0
2023-10-26	23.00	23.00	23.00	23.00	25,142
2023-10-25	23.00	23.00	23.00	23.00	135,000
2023-10-24	23.00	23.00	23.00	23.00	63,718
2023-10-23	23.00	23.00	23.00	23.00	2,085
2023-10-20	23.00	23.00	23.00	23.00	245
2023-10-19	23.00	23.00	23.00	23.00	0
2023-10-18	23.00	23.00	23.00	23.00	6,015
2023-10-17	23.00	23.00	23.00	23.00	1,180
2023-10-16	23.00	23.00	23.00	23.00	26,784
2023-10-13	23.50	23.50	23.00	23.00	0
2023-10-12	23.50	23.50	23.50	23.50	587
2023-10-11	23.50	23.50	23.50	23.50	40,000
2023-10-10	23.50	23.50	23.50	23.50	156
2023-10-09	23.50	23.50	23.50	23.50	40,847
2023-10-06	23.50	23.50	23.50	23.50	12,714
2023-10-05	23.50	23.50	23.50	23.50	27,500
2023-10-04	23.50	23.50	23.50	23.50	6,150
2023-10-03	23.50	23.50	23.50	23.50	3
2023-10-02	23.50	23.50	23.50	23.50	0
2023-09-29	23.50	23.50	23.50	23.50	0
2023-09-28	23.50	23.50	23.50	23.50	0
2023-09-27	23.50	23.50	23.50	23.50	0
2023-09-26	23.50	23.50	23.50	23.50	10,000
2023-09-25	23.50	23.50	23.50	23.50	7
2023-09-22	23.00	25.00	25.00	25.00	111,677
2023-09-21	23.00	23.00	23.00	23.00	0
2023-09-20	23.00	23.00	23.00	23.00	17,034
2023-09-19	23.00	23.00	23.00	23.00	12,714
2023-09-18	23.00	23.00	23.00	23.00	119,432
2023-09-15	23.00	23.00	23.00	23.00	0
2023-09-14	23.00	23.00	23.00	23.00	26,665
2023-09-13	23.00	23.00	23.00	23.00	0
2023-09-12	23.00	23.00	23.00	23.00	2,185
2023-09-11	23.00	23.00	23.00	23.00	0
2023-09-08	23.00	23.00	23.00	23.00	48,593
2023-09-07	23.00	23.00	23.00	23.00	1,500
2023-09-06	23.00	23.00	23.00	23.00	66,332
2023-09-05	23.00	23.00	23.00	23.00	0
2023-09-04	23.00	23.00	23.00	23.00	272
2023-09-01	23.00	23.00	23.00	23.00	2,040
2023-08-31	23.00	23.00	23.00	23.00	0
2023-08-30	23.00	23.00	23.00	23.00	1,500
2023-08-29	23.00	23.00	23.00	23.00	0
2023-08-28	23.00	23.00	23.00	23.00	0
2023-08-25	23.00	23.00	23.00	23.00	0
2023-08-24	23.00	23.00	23.00	23.00	185,416
2023-08-23	24.00	24.00	23.00	23.00	10,008
2023-08-22	24.00	24.00	24.00	24.00	12,381
2023-08-21	24.00	24.00	24.00	24.00	10,049
2023-08-18	24.00	24.00	24.00	24.00	9,374
2023-08-17	24.00	24.00	24.00	24.00	10,000
2023-08-16	24.00	24.00	24.00	24.00	4
2023-08-15	24.00	24.00	24.00	24.00	4,879
2023-08-14	24.00	24.00	24.00	24.00	0
2023-08-11	24.00	24.00	24.00	24.00	20,142
2023-08-10	24.00	24.00	24.00	24.00	41,000
2023-08-09	24.00	24.00	24.00	24.00	11,055
2023-08-08	23.50	24.00	23.50	24.00	141,183
2023-08-07	23.50	23.50	23.50	23.50	0
2023-08-04	23.50	23.50	23.50	23.50	0
2023-08-03	23.50	23.50	23.50	23.50	394
2023-08-02	23.50	23.50	23.50	23.50	405,540
2023-08-01	23.50	23.50	23.50	23.50	50,640
2023-07-31	24.50	24.50	24.50	24.50	1,436
2023-07-28	24.50	24.50	24.50	24.50	25,003
2023-07-27	24.50	24.50	24.50	24.50	0
2023-07-26	24.50	24.50	24.50	24.50	0
2023-07-25	24.50	24.50	24.50	24.50	0
2023-07-24	24.50	24.50	24.50	24.50	67,212
2023-07-21	25.50	25.50	24.50	24.50	51,531
2023-07-20	25.50	25.50	25.50	25.50	0
2023-07-19	25.50	25.50	25.50	25.50	0
2023-07-18	25.50	25.50	25.50	25.50	0
2023-07-17	25.50	25.50	25.50	25.50	20,000
2023-07-14	25.50	25.50	25.50	25.50	0
2023-07-13	25.50	25.50	25.50	25.50	31,737
2023-07-12	25.50	25.50	25.50	25.50	19
2023-07-11	25.50	25.50	25.50	25.50	58,251
2023-07-10	26.00	26.00	25.50	25.50	10,074
2023-07-07	26.00	26.00	26.00	26.00	6,677
2023-07-06	26.00	26.00	26.00	26.00	0
2023-07-05	26.00	26.00	26.00	26.00	15
2023-07-04	26.00	26.00	26.00	26.00	0
2023-07-03	26.00	26.00	26.00	26.00	443
2023-06-30	26.00	26.00	26.00	26.00	0
2023-06-29	26.00	26.00	26.00	26.00	1,000
2023-06-28	26.00	26.00	26.00	26.00	0
2023-06-27	26.00	26.00	26.00	26.00	600
2023-06-26	26.00	26.00	26.00	26.00	15,300
2023-06-23	25.50	26.00	25.50	26.00	40,620
2023-06-22	25.50	25.50	25.50	25.50	38
2023-06-21	25.50	25.50	25.50	25.50	0
2023-06-20	26.00	26.00	25.50	25.50	37,035
2023-06-19	26.00	26.00	26.00	26.00	0
2023-06-16	26.00	26.00	26.00	26.00	0
2023-06-15	26.00	26.00	26.00	26.00	0
2023-06-14	26.00	26.00	26.00	26.00	0
2023-06-13	26.00	26.00	26.00	26.00	0
2023-06-12	26.00	26.00	26.00	26.00	500
2023-06-09	26.00	26.00	26.00	26.00	100
2023-06-08	26.00	26.00	26.00	26.00	0
2023-06-07	26.00	26.00	26.00	26.00	663
2023-06-06	26.00	26.00	26.00	26.00	0
2023-06-05	26.00	26.00	26.00	26.00	4,310
2023-06-02	26.00	26.00	26.00	26.00	5,000
2023-06-01	26.00	26.00	26.00	26.00	0
2023-05-31	26.00	26.00	26.00	26.00	25,005
2023-05-30	26.00	26.00	26.00	26.00	0
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	26.00	26.00	26.00	26.00	0
2023-05-25	26.00	26.00	26.00	26.00	271
2023-05-24	26.00	26.00	26.00	26.00	103,676
2023-05-23	26.00	26.00	26.00	26.00	0
2023-05-22	26.00	26.00	26.00	26.00	34,498
2023-05-19	26.00	26.00	26.00	26.00	35,000
2023-05-18	26.00	26.00	26.00	26.00	19,309
2023-05-17	26.00	26.00	26.00	26.00	7
2023-05-16	26.00	26.00	26.00	26.00	0
2023-05-15	26.00	26.00	26.00	26.00	180
2023-05-12	26.00	26.00	26.00	26.00	110
2023-05-11	26.00	26.00	26.00	26.00	0
2023-05-10	26.00	26.00	26.00	26.00	20,786
2023-05-09	26.00	26.00	26.00	26.00	154,089
2023-05-08	26.00	26.00	26.00	26.00	0
2023-05-05	26.00	26.00	26.00	26.00	81,031
2023-05-04	24.50	26.00	24.50	26.00	45,036
2023-05-03	24.50	24.50	24.50	24.50	24,904
2023-05-02	24.50	24.50	24.50	24.50	15,000
2023-05-01	24.50	24.50	24.50	24.50	0
2023-04-28	24.50	24.50	24.50	24.50	36,363
2023-04-27	24.50	24.50	24.50	24.50	0
2023-04-26	24.50	24.50	24.50	24.50	975
2023-04-25	24.50	24.50	24.50	24.50	37,358
2023-04-24	24.00	24.50	24.00	24.50	196,372
2023-04-21	24.00	24.00	24.00	24.00	1,984
2023-04-20	24.00	24.00	24.00	24.00	16
2023-04-19	24.00	24.00	24.00	24.00	4,800
2023-04-18	24.00	24.00	24.00	24.00	500
2023-04-17	24.00	24.00	24.00	24.00	0
2023-04-14	24.00	24.00	24.00	24.00	0
2023-04-13	24.00	24.00	24.00	24.00	49,791
2023-04-12	24.00	24.00	24.00	24.00	711
2023-04-11	24.00	24.00	24.00	24.00	100,000
2023-04-10	24.00	24.00	24.00	24.00	0
2023-04-07	24.00	24.00	24.00	24.00	0
2023-04-06	24.00	24.00	23.50	24.00	19,329
2023-04-05	24.00	24.00	24.00	24.00	100,000
2023-04-04	24.00	24.00	24.00	24.00	100,400
2023-04-03	24.00	24.00	24.00	24.00	0
2023-03-31	24.50	24.50	24.00	24.00	101,988
2023-03-30	25.50	25.50	24.50	24.50	59,000
2023-03-29	25.50	25.50	25.50	25.50	0
2023-03-28	25.50	25.50	25.50	25.50	0
2023-03-27	25.50	25.50	25.50	25.50	3,153
2023-03-24	26.00	26.00	26.00	26.00	304,191
2023-03-23	26.00	26.00	26.00	26.00	4
2023-03-22	26.00	26.00	26.00	26.00	4
2023-03-21	26.00	26.00	26.00	26.00	6,693
2023-03-20	26.00	26.00	26.00	26.00	760
2023-03-17	26.00	26.00	26.00	26.00	15,845
2023-03-16	26.00	26.00	26.00	26.00	505
2023-03-15	26.00	26.50	26.00	26.00	25
2023-03-14	27.50	27.50	26.00	26.00	14,233
2023-03-13	27.50	27.50	27.50	27.50	1,937
2023-03-10	27.50	27.50	27.50	27.50	0
2023-03-09	27.50	27.50	27.50	27.50	78
2023-03-08	27.50	27.50	27.50	27.50	20,292
2023-03-07	27.50	27.50	27.50	27.50	191,000
2023-03-06	27.50	27.50	27.50	27.50	184
2023-03-03	27.50	27.50	27.50	27.50	8,950
2023-03-02	28.50	28.50	27.50	27.50	14,010
2023-03-01	28.50	28.50	28.50	28.50	347
2023-02-28	28.50	28.50	28.50	28.50	206
2023-02-27	28.50	28.50	28.50	28.50	843,625
2023-02-24	28.50	28.50	28.50	28.50	16,907
2023-02-23	28.50	28.50	28.50	28.50	44
2023-02-22	28.50	28.50	28.50	28.50	0
2023-02-21	28.50	28.50	28.50	28.50	88
2023-02-20	28.50	28.50	28.50	28.50	998
2023-02-17	28.50	28.50	28.50	28.50	0
2023-02-16	28.50	28.50	28.50	28.50	361,187
2023-02-15	28.50	28.50	28.50	28.50	301
2023-02-14	28.50	28.50	28.50	28.50	0
2023-02-13	28.50	28.50	28.50	28.50	3,720
2023-02-10	28.50	28.50	28.50	28.50	0
2023-02-09	28.50	28.50	28.50	28.50	20,869
2023-02-08	28.50	28.50	28.50	28.50	0
2023-02-07	29.00	29.00	29.00	28.50	6,983
2023-02-06	28.50	28.50	28.50	28.50	25,154
2023-02-03	29.00	29.00	28.50	28.50	6,654
2023-02-02	29.00	29.00	28.50	28.50	9,926
2023-02-01	29.00	29.00	29.00	29.00	499
2023-01-31	29.00	29.00	29.00	29.00	25,000
2023-01-30	29.00	29.00	29.00	29.00	57
2023-01-27	29.00	29.00	29.00	29.00	9
2023-01-26	28.50	29.00	28.50	29.00	18,007
2023-01-25	28.50	28.50	28.50	28.50	9
2023-01-24	28.00	27.00	27.00	27.00	149,669
2023-01-23	28.00	28.00	28.00	28.00	17,500
2023-01-20	28.00	28.00	28.00	28.00	322
2023-01-19	28.00	29.60	29.60	29.60	759
2023-01-18	28.00	28.00	28.00	28.00	0
2023-01-17	28.00	28.00	28.00	28.00	6,056
2023-01-16	28.00	28.00	28.00	28.00	3,001
2023-01-13	28.00	28.00	28.00	28.00	14,888
2023-01-12	28.00	28.00	28.00	28.00	123
2023-01-11	28.00	28.00	28.00	28.00	285
2023-01-10	28.00	28.00	28.00	28.00	0
2023-01-09	28.00	28.00	28.00	28.00	300
2023-01-06	28.00	28.00	28.00	28.00	118
2023-01-05	28.50	28.50	28.00	28.00	86,006
2023-01-04	29.50	29.50	28.50	28.50	28,116
2023-01-03	29.50	29.50	29.50	29.50	11,626
2023-01-02	29.50	29.50	29.50	29.50	0
2022-12-30	29.50	29.50	29.50	29.50	0
2022-12-29	29.50	29.50	29.50	29.50	0
2022-12-28	29.50	29.50	29.50	29.50	31,000
2022-12-27	29.50	29.50	29.50	29.50	0
2022-12-26	29.50	29.50	29.50	29.50	0
2022-12-23	29.50	29.50	29.50	29.50	38,477
2022-12-22	29.50	29.50	29.50	29.50	54,741
2022-12-21	29.50	29.50	29.50	29.50	0
2022-12-20	29.50	29.50	29.50	29.50	2,000
2022-12-19	29.50	29.50	29.50	29.50	2,000
2022-12-16	29.50	29.50	29.50	29.50	7,302
2022-12-15	29.50	29.50	29.50	29.50	6,800
2022-12-14	29.50	29.50	29.50	29.50	6
2022-12-13	29.50	29.50	29.50	29.50	0
2022-12-12	29.50	29.50	29.50	29.50	8
2022-12-09	29.50	29.50	29.50	29.50	0
2022-12-08	29.50	29.50	29.50	29.50	1,000
2022-12-07	29.50	29.50	29.50	29.50	9
2022-12-06	29.50	29.50	29.50	29.50	14,000
2022-12-05	29.50	29.50	29.50	29.50	46,065
2022-12-02	29.50	29.50	29.50	29.50	0
2022-12-01	29.50	29.50	29.50	29.50	3
2022-11-30	29.50	29.50	29.50	29.50	0
2022-11-29	29.50	29.50	29.50	29.50	77
2022-11-28	29.50	29.50	29.50	29.50	3
2022-11-25	29.00	29.50	29.00	29.50	60,335
2022-11-24	29.50	29.50	29.00	29.00	49,039
2022-11-23	29.50	29.50	29.50	29.50	8,776
2022-11-22	29.50	29.50	29.50	29.50	492
2022-11-21	30.00	30.00	29.50	29.50	17,000
2022-11-18	29.50	30.00	29.50	30.00	85,003
2022-11-17	29.50	29.50	29.50	29.50	0
2022-11-16	29.50	29.50	29.50	29.50	0
2022-11-15	29.50	29.50	29.50	29.50	8,092
2022-11-14	29.50	29.50	29.50	29.50	84
2022-11-11	29.50	29.50	29.50	29.50	186
2022-11-10	30.00	30.00	29.50	29.50	30,812
2022-11-09	30.00	30.00	30.00	30.00	10,000
2022-11-08	27.50	30.00	27.50	30.00	86,005
2022-11-07	27.50	27.50	27.50	27.50	6,124
2022-11-04	27.50	27.50	27.50	27.50	37,856
2022-11-03	27.50	27.50	27.50	27.50	250
2022-11-02	27.50	27.50	27.50	27.50	1,041
2022-11-01	27.50	27.50	27.50	27.50	6,573
2022-10-31	27.50	27.50	27.50	27.50	14,362
2022-10-28	27.50	27.50	27.50	27.50	13
2022-10-27	27.50	27.50	27.00	27.50	80,174
2022-10-26	27.50	27.50	27.50	27.50	0
2022-10-25	27.50	27.50	27.50	27.50	50,052
2022-10-24	26.50	27.50	26.50	27.50	87,193
2022-10-21	27.00	27.00	27.00	27.00	25
2022-10-20	27.00	27.00	27.00	27.00	838
2022-10-19	27.00	27.00	27.00	27.00	28,745
2022-10-18	27.00	27.00	27.00	27.00	0
2022-10-17	27.00	27.00	27.00	27.00	70,494
2022-10-14	27.00	27.00	27.00	27.00	0
2022-10-13	27.00	27.00	27.00	27.00	0
2022-10-12	27.00	27.00	27.00	27.00	2,030
2022-10-11	27.00	27.00	27.00	27.00	4,650
2022-10-10	27.00	27.00	27.00	27.00	1,038
2022-10-07	27.00	27.00	27.00	27.00	70,790
2022-10-06	27.00	27.00	27.00	27.00	3,501
2022-10-05	27.00	27.00	27.00	27.00	7,925
2022-10-04	27.50	27.50	27.00	27.00	4,347
2022-10-03	27.50	27.50	27.50	27.50	0
2022-09-30	27.50	27.50	27.50	27.50	0
2022-09-29	27.50	27.50	27.50	27.50	19,757
2022-09-28	27.50	27.50	27.50	27.50	167
2022-09-27	28.50	28.50	28.50	28.50	16,021
2022-09-26	29.00	29.00	28.50	28.50	8,176
2022-09-23	29.50	29.50	28.00	29.00	61,891
2022-09-22	29.50	29.50	29.50	29.50	3,191
2022-09-21	30.00	30.00	30.00	30.00	30,024
2022-09-20	30.00	30.00	30.00	30.00	9,453
2022-09-19	30.00	30.00	30.00	30.00	0
2022-09-16	30.00	30.00	30.00	30.00	0
2022-09-15	30.00	30.80	30.80	30.00	912
2022-09-14	30.00	30.00	30.00	30.00	471
2022-09-13	30.00	30.00	30.00	30.00	0
2022-09-12	30.00	30.00	30.00	30.00	64,133
2022-09-09	30.00	30.00	30.00	30.00	30,968
2022-09-08	30.00	30.00	30.00	30.00	0
2022-09-07	30.50	30.50	30.00	30.00	500,003
2022-09-06	30.50	30.50	30.50	30.50	1,500
2022-09-05	30.50	30.50	30.50	30.50	5,859
2022-09-02	30.50	30.50	30.50	30.50	5,000
2022-09-01	30.50	30.50	30.50	30.50	0
2022-08-31	30.50	30.50	30.50	30.50	30,200
2022-08-30	30.50	30.50	30.50	30.50	0
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	31.00	31.00	30.50	30.50	4,000
2022-08-25	30.00	31.00	30.00	31.00	110,664
2022-08-24	30.00	30.00	30.00	30.00	71,808
2022-08-23	30.00	30.00	30.00	30.00	10,879
2022-08-22	30.00	30.00	30.00	30.00	2,000
2022-08-19	30.00	30.00	30.00	30.00	63,847
2022-08-18	30.00	29.20	29.20	30.00	2,536
2022-08-17	30.00	30.00	30.00	30.00	3,070
2022-08-16	29.50	30.00	29.50	30.00	8,351
2022-08-15	29.50	29.50	29.50	29.50	916
2022-08-12	29.50	29.50	28.00	29.50	27,397
2022-08-11	29.50	29.50	29.50	29.50	100
2022-08-10	29.50	29.50	29.50	29.50	21,663
2022-08-09	29.50	29.50	29.50	29.50	0
2022-08-08	29.50	29.50	29.50	29.50	0
2022-08-05	29.50	29.50	29.50	29.50	2,421
2022-08-04	30.50	30.50	29.50	29.50	26,156
2022-08-03	30.50	30.50	30.50	30.50	23,678
2022-08-02	30.50	30.50	30.50	30.50	83,121
2022-08-01	30.50	30.50	30.50	30.50	5,110
2022-07-29	28.50	29.00	29.00	29.00	22,598
2022-07-28	28.50	28.50	28.50	28.50	3,416
2022-07-27	28.50	28.50	28.50	28.50	0
2022-07-26	28.50	28.50	28.50	28.50	0
2022-07-25	28.50	28.50	28.50	28.50	0
2022-07-22	28.50	28.50	28.50	28.50	41,923
2022-07-21	28.50	28.50	28.50	28.50	0
2022-07-20	28.50	28.50	28.50	28.50	346
2022-07-19	28.50	28.50	28.50	28.50	1,000
2022-07-18	28.50	28.50	28.50	28.50	0
2022-07-15	28.50	28.50	28.50	28.50	121
2022-07-14	28.50	28.50	28.50	28.50	18,350
2022-07-13	28.50	28.50	28.50	28.50	0
2022-07-12	28.50	28.50	28.50	28.50	354
2022-07-11	28.50	28.50	28.50	28.50	0
2022-07-08	28.50	28.50	28.50	28.50	100
2022-07-07	28.50	28.50	28.50	28.50	4,250
2022-07-06	28.50	28.50	28.50	28.50	7,000
2022-07-05	28.50	28.50	28.50	28.50	0
2022-07-04	28.50	28.50	28.50	28.50	300
2022-07-01	28.50	28.50	28.50	28.50	0
2022-06-30	29.00	29.00	28.50	28.50	8,000
2022-06-29	29.00	29.00	29.00	29.00	100
2022-06-28	29.00	29.00	29.00	29.00	0
2022-06-27	29.00	29.00	29.00	29.00	0
2022-06-24	29.00	29.00	29.00	29.00	54,237
2022-06-23	29.00	29.00	29.00	29.00	0
2022-06-22	29.00	29.00	29.00	29.00	6,150
2022-06-21	29.00	29.00	29.00	29.00	500
2022-06-20	29.00	29.00	29.00	29.00	200
2022-06-17	29.00	29.00	28.00	29.00	0
2022-06-16	29.00	29.00	29.00	29.00	0
2022-06-15	29.00	29.00	29.00	29.00	150
2022-06-14	29.50	29.50	29.00	29.00	21,006
2022-06-13	29.50	29.50	29.50	29.50	28,991
2022-06-10	29.50	29.50	29.50	29.50	75,470
2022-06-09	29.50	29.50	29.50	29.50	212
2022-06-08	29.50	29.50	29.50	29.50	0
2022-06-07	29.50	29.50	29.50	29.50	40,079
2022-06-06	29.50	29.50	29.50	29.50	3,952
2022-06-03	29.50	29.50	29.50	29.50	0
2022-06-02	29.50	29.50	29.50	29.50	0
2022-06-01	29.50	29.50	29.50	29.50	15,122
2022-05-31	29.50	29.50	29.50	29.50	13,726
2022-05-30	29.00	29.50	29.00	29.50	69,000
2022-05-27	29.00	29.00	29.00	29.00	99,405
2022-05-26	29.00	29.00	29.00	29.00	0
2022-05-25	29.00	29.00	29.00	29.00	44
2022-05-24	29.00	29.00	29.00	29.00	51,574
2022-05-23	29.00	29.00	29.00	29.00	0
2022-05-20	29.00	29.00	29.00	29.00	0
2022-05-19	29.00	29.00	29.00	29.00	0
2022-05-18	29.50	29.50	29.00	29.00	5,500
2022-05-17	29.50	29.50	29.50	29.50	0
2022-05-16	29.50	29.50	29.50	29.50	0
2022-05-13	29.50	29.50	29.50	29.50	2,500
2022-05-12	29.50	29.50	29.50	29.50	0
2022-05-11	29.50	29.50	29.50	29.50	2,098
2022-05-10	29.50	29.50	29.50	29.50	0
2022-05-09	30.50	30.50	29.50	29.50	6,500
2022-05-06	30.50	30.50	30.50	30.50	0
2022-05-05	30.50	30.50	30.50	30.50	52,000
2022-05-04	32.50	32.50	30.50	30.50	94,964
2022-05-03	33.00	33.00	32.50	32.50	5,739
2022-05-02	33.00	33.00	33.00	33.00	0
2022-04-29	33.00	33.00	33.00	33.00	4,266
2022-04-28	33.00	33.00	33.00	33.00	15
2022-04-27	33.00	33.00	33.00	33.00	25,956
2022-04-26	33.00	33.00	33.00	33.00	5,011
2022-04-25	33.00	33.00	33.00	33.00	0
2022-04-22	33.00	33.00	33.00	33.00	165,501
2022-04-21	33.00	33.00	33.00	33.00	0
2022-04-20	33.00	33.00	33.00	33.00	513
2022-04-19	33.00	33.00	33.00	33.00	43
2022-04-18	33.00	33.00	33.00	33.00	0
2022-04-15	33.00	33.00	33.00	33.00	0
2022-04-14	33.00	33.00	33.00	33.00	29,514
2022-04-13	33.00	33.00	33.00	33.00	0
2022-04-12	33.50	33.50	33.00	33.00	462
2022-04-11	33.50	33.50	33.50	33.50	0
2022-04-08	33.50	33.50	33.50	33.50	8,145
2022-04-07	33.50	33.50	33.50	33.50	47,826
2022-04-06	33.50	33.50	33.50	33.50	180,228
2022-04-05	33.50	33.50	33.50	33.50	82,053
2022-04-04	31.00	33.50	31.00	33.50	122,131
2022-04-01	31.00	31.00	31.00	31.00	43,870
2022-03-31	29.50	31.00	29.50	31.00	70,022
2022-03-30	29.50	29.50	29.50	29.50	4,000
2022-03-29	29.50	29.50	29.50	29.50	30,172
2022-03-28	29.50	29.50	29.50	29.50	111,348
2022-03-25	29.00	29.50	29.00	29.50	5,000
2022-03-24	29.00	29.00	29.00	29.00	61,580
2022-03-23	29.00	29.00	29.00	29.00	3,642
2022-03-22	29.00	29.00	29.00	29.00	500
2022-03-21	29.00	29.00	29.00	29.00	5,000
2022-03-18	29.00	29.00	29.00	29.00	0
2022-03-17	29.00	29.00	29.00	29.00	1,500
2022-03-16	29.00	29.00	29.00	29.00	52,007
2022-03-15	30.50	30.50	29.00	29.00	13,004
2022-03-14	30.50	30.50	30.50	30.50	20,140
2022-03-11	30.50	30.50	30.50	30.50	0
2022-03-10	30.50	30.50	30.50	30.50	0
2022-03-09	30.50	30.50	30.50	30.50	27,000
2022-03-08	30.50	30.50	30.50	30.50	1,000
2022-03-07	30.50	30.50	30.50	30.50	0
2022-03-04	30.50	30.50	30.50	30.50	5,377
2022-03-03	30.50	30.50	30.50	30.50	30,282
2022-03-02	30.50	30.50	30.50	30.50	50,000
2022-03-01	30.50	30.50	30.50	30.50	30,546
2022-02-28	32.00	32.00	30.50	30.50	231,072
2022-02-25	32.00	32.00	32.00	32.00	80,718
2022-02-24	32.50	32.50	32.00	32.00	10,000
2022-02-23	32.50	32.50	32.50	32.50	4,258
2022-02-22	32.50	32.50	32.50	32.50	129,479
2022-02-21	32.50	32.50	32.50	32.50	46,148
2022-02-18	32.50	32.50	32.50	32.50	1,000
2022-02-17	32.50	32.50	32.50	32.50	6,501
2022-02-16	32.50	32.50	32.50	32.50	500
2022-02-15	32.50	32.50	32.50	32.50	5,224
2022-02-14	32.50	32.50	32.50	32.50	16,729
2022-02-11	32.50	32.50	32.50	32.50	17,604
2022-02-10	32.50	32.50	32.50	32.50	0
2022-02-09	32.50	32.50	32.50	32.50	5
2022-02-08	32.50	32.50	32.50	32.50	0
2022-02-07	32.50	32.50	32.50	32.50	4,507
2022-02-04	32.50	32.50	32.50	32.50	3,296
2022-02-03	32.50	32.50	32.50	32.50	5
2022-02-02	32.50	32.50	32.50	32.50	0
2022-02-01	32.50	32.50	32.50	32.50	57,398
2022-01-31	32.50	32.50	32.50	32.50	4,598
2022-01-28	32.50	32.50	32.50	32.50	0
2022-01-27	32.50	32.50	32.50	32.50	0
2022-01-26	32.50	32.50	32.50	32.50	2,818
2022-01-25	32.50	32.50	32.50	32.50	1,000
2022-01-24	32.50	32.50	32.50	32.50	44,203
2022-01-21	32.50	32.50	32.50	32.50	4,000
2022-01-20	32.50	32.50	32.50	32.50	5,211
2022-01-19	32.50	33.20	33.20	33.20	33,000
2022-01-18	33.00	33.00	32.50	32.50	72,000
2022-01-17	33.00	33.00	33.00	33.00	66,235
2022-01-14	33.00	33.00	33.00	33.00	3,002
2022-01-13	33.00	33.00	33.00	33.00	17,421
2022-01-12	33.00	33.00	33.00	33.00	2,897
2022-01-11	33.00	33.00	33.00	33.00	4,027
2022-01-10	33.00	33.00	33.00	33.00	80,593
2022-01-07	33.50	33.50	33.00	33.00	11,000
2022-01-06	33.50	33.50	33.50	33.50	30,080
2022-01-05	33.50	33.50	33.50	33.50	16,918
2022-01-04	33.50	33.50	33.50	33.50	27,010
2022-01-03	33.50	33.50	33.50	33.50	0
2021-12-31	33.50	33.50	33.50	33.50	1,051
2021-12-30	33.50	33.50	33.50	33.50	0
2021-12-29	33.50	33.50	33.50	33.50	13,577
2021-12-28	33.50	33.50	33.50	33.50	0
2021-12-27	33.50	33.50	33.50	33.50	0
2021-12-24	33.50	33.50	33.50	33.50	0
2021-12-23	33.50	33.50	33.50	33.50	1,396
2021-12-22	33.50	33.50	33.50	33.50	916
2021-12-21	33.50	33.50	33.50	33.50	0
2021-12-20	33.50	33.50	33.50	33.50	13,795
2021-12-17	33.50	33.50	33.50	33.50	54,777
2021-12-16	33.50	33.50	33.50	33.50	0
2021-12-15	33.00	33.00	33.00	33.00	0
2021-12-14	33.00	33.00	33.00	33.00	1,487
2021-12-13	33.00	33.00	33.00	33.00	26
2021-12-10	33.00	33.00	33.00	33.00	1,007
2021-12-09	33.00	33.00	33.00	33.00	8,098
2021-12-08	32.50	33.00	32.50	33.00	54,631
2021-12-07	32.50	32.50	32.50	32.50	51,133
2021-12-06	32.50	32.50	32.50	32.50	962
2021-12-03	32.50	32.50	32.50	32.50	15
2021-12-02	32.50	32.50	32.50	32.50	775
2021-12-01	32.50	32.50	32.50	32.50	2,451
2021-11-30	32.50	32.50	31.00	32.50	44,474
2021-11-29	32.50	32.50	32.50	32.50	79
2021-11-26	32.50	32.50	31.00	32.50	500
2021-11-25	32.50	32.50	32.50	32.50	62,082
2021-11-24	32.50	32.50	32.50	32.50	1,316
2021-11-23	29.50	30.00	30.00	32.50	86,327
2021-11-22	29.50	29.50	29.50	29.50	44,871
2021-11-19	29.50	29.50	29.50	29.50	37,470
2021-11-18	29.50	29.50	29.50	29.50	22,335
2021-11-17	29.50	29.50	29.50	29.50	2,956
2021-11-16	29.50	29.50	29.50	29.50	28,500
2021-11-15	29.50	29.50	29.50	29.50	21,639
2021-11-12	29.50	29.50	29.50	29.50	42,289
2021-11-11	29.50	29.50	29.50	29.50	22,401
2021-11-10	29.50	29.50	29.50	29.50	0
2021-11-09	29.50	29.50	29.50	29.50	8,036
2021-11-08	29.50	29.50	29.50	29.50	16,128
2021-11-05	29.50	29.50	29.50	29.50	1,300
2021-11-04	29.50	29.50	29.50	29.50	0
2021-11-03	29.50	29.50	29.50	29.50	2,236
2021-11-02	29.50	29.50	29.50	29.50	500
2021-11-01	29.50	29.50	29.50	29.50	8,701
2021-10-29	29.50	29.50	29.50	29.50	609
2021-10-28	29.50	29.50	29.50	29.50	9,847
2021-10-27	29.50	29.50	29.50	29.50	27,250
2021-10-26	29.50	29.50	29.50	29.50	3,500
2021-10-25	30.50	30.50	29.50	29.50	41,983
2021-10-22	30.50	30.50	30.50	30.50	0
2021-10-21	30.50	30.50	30.50	30.50	1,500
2021-10-20	30.50	30.50	30.50	30.50	500
2021-10-19	29.50	30.50	29.50	30.50	35,354
2021-10-18	30.50	30.50	29.50	29.50	8,517
2021-10-15	30.50	31.00	31.00	30.50	30,155
2021-10-14	30.50	30.50	30.50	30.50	227
2021-10-13	30.50	30.50	30.50	30.50	3,500
2021-10-12	31.00	31.00	30.00	30.00	3,459
2021-10-11	31.00	31.00	31.00	31.00	51,684
2021-10-08	31.00	31.00	31.00	31.00	0
2021-10-07	31.00	31.00	31.00	31.00	0
2021-10-06	31.00	31.00	31.00	31.00	1,000
2021-10-05	31.00	31.00	31.00	31.00	2,595
2021-10-04	31.50	31.50	31.00	31.00	3,269
2021-10-01	31.50	31.50	31.50	31.50	5,781
2021-09-30	31.50	31.50	31.50	31.50	4,000
2021-09-29	31.50	31.50	31.50	31.50	0
2021-09-28	31.50	31.50	31.50	31.50	2,000
2021-09-27	32.00	32.00	31.50	31.50	12,386
2021-09-24	32.00	32.00	32.00	32.00	44,122
2021-09-23	32.00	32.00	32.00	32.00	1,500
2021-09-22	32.50	32.50	32.00	32.00	15,453
2021-09-21	33.00	33.00	32.50	33.00	5,350
2021-09-20	33.00	33.00	33.00	33.00	5,036
2021-09-17	33.00	33.00	33.00	33.00	3,306
2021-09-16	33.00	34.00	34.00	33.00	10,597
2021-09-15	34.00	34.00	34.00	34.00	49,429
2021-09-14	34.00	34.00	34.00	34.00	50,000
2021-09-13	34.00	34.00	34.00	34.00	7,784
2021-09-10	34.00	34.00	34.00	34.00	4,264
2021-09-09	34.00	34.00	34.00	34.00	57,076
2021-09-08	34.00	34.00	34.00	34.00	9,278
2021-09-07	33.50	34.00	33.50	34.00	13,100
2021-09-06	33.50	31.40	31.40	33.50	115,634
2021-09-03	33.50	33.50	33.50	33.50	11,653
2021-09-02	33.50	34.60	34.60	33.50	1,450
2021-09-01	33.50	33.50	33.50	33.50	1,659
2021-08-31	33.50	33.50	33.50	33.50	64,381
2021-08-30	33.50	33.50	33.50	33.50	0
2021-08-27	33.50	33.50	33.50	33.50	25,100
2021-08-26	33.50	33.50	33.50	33.50	2,523
2021-08-25	33.50	33.50	33.50	33.50	27,492
2021-08-24	31.50	33.50	31.50	33.50	83,856
2021-08-23	31.50	31.50	31.50	31.50	22,363
2021-08-20	33.50	33.50	31.50	31.50	6,400
2021-08-19	33.50	33.50	33.50	33.50	0
2021-08-18	33.50	33.50	33.50	33.50	2,098
2021-08-17	33.50	33.50	33.50	33.50	500
2021-08-16	33.50	33.50	33.50	33.50	0
2021-08-13	33.50	33.50	33.50	33.50	0
2021-08-12	33.50	33.50	33.50	33.50	0
2021-08-11	33.50	33.50	32.00	33.50	0
2021-08-10	33.50	33.50	33.50	33.50	0
2021-08-09	33.50	33.50	33.50	33.50	556
2021-08-06	33.50	33.50	33.50	33.50	0
2021-08-05	32.60	32.60	32.60	33.50	1,445
2021-08-04	33.50	32.00	32.00	33.50	92,354
2021-08-03	33.50	32.60	32.00	32.00	276
2021-08-02	33.50	33.50	33.50	33.50	1,500
2021-07-30	33.50	33.50	33.50	33.50	35,630
2021-07-29	31.00	33.50	31.00	33.50	16,152
2021-07-28	31.00	31.00	31.00	31.00	668
2021-07-27	31.00	31.00	31.00	31.00	2,040
2021-07-26	31.00	31.00	31.00	31.00	758
2021-07-23	31.00	31.00	30.00	31.00	0
2021-07-22	31.00	31.00	31.00	31.00	0
2021-07-21	31.00	31.00	31.00	31.00	250
2021-07-20	31.60	31.60	31.60	31.00	503
2021-07-19	31.00	31.00	31.00	31.00	0
2021-07-16	31.00	31.00	31.00	31.00	0
2021-07-15	31.00	31.00	31.00	31.00	10,000
2021-07-14	31.00	31.00	31.00	31.00	0
2021-07-13	31.00	31.00	31.00	31.00	0
2021-07-12	31.50	31.50	31.00	31.00	4,001
2021-07-09	32.00	32.00	31.50	31.50	10,000
2021-07-08	34.00	34.00	32.00	32.00	19,272
2021-07-07	34.00	34.00	34.00	34.00	1,381
2021-07-06	34.00	34.00	34.00	34.00	26,500
2021-07-05	34.00	34.00	34.00	34.00	12,227
2021-07-02	34.00	34.00	34.00	34.00	1,627
2021-07-01	34.00	34.00	34.00	34.00	1,500
2021-06-30	34.00	34.00	34.00	34.00	1,441
2021-06-29	34.00	34.00	34.00	34.00	631
2021-06-28	34.00	34.00	34.00	34.00	69,587
2021-06-25	34.00	34.00	34.00	34.00	10,000
2021-06-24	33.50	34.00	33.50	34.00	27,929
2021-06-23	33.50	33.50	33.50	33.50	0
2021-06-22	33.50	33.50	33.50	33.50	15,000
2021-06-21	33.00	33.50	33.00	33.50	26,708
2021-06-18	33.00	33.00	33.00	33.00	12,367
2021-06-17	33.00	33.00	33.00	33.00	13,279
2021-06-16	36.50	36.50	32.50	33.00	44,687
2021-06-15	29.00	36.50	29.00	36.50	80,033
2021-06-14	27.50	28.50	27.50	28.50	18,072
2021-06-11	27.50	27.50	27.50	27.50	26,254
2021-06-10	27.50	27.50	27.50	27.50	0
2021-06-09	27.50	27.50	27.50	27.50	6,573
2021-06-08	27.50	27.50	27.50	27.50	100
2021-06-07	27.50	27.50	27.50	27.50	12,000
2021-06-04	27.50	27.50	27.50	27.50	0
2021-06-03	27.50	27.50	27.50	27.50	100
2021-06-02	27.50	27.50	26.00	27.50	10,000
2021-06-01	27.50	27.50	27.50	27.50	0
2021-05-28	27.50	27.50	27.50	27.50	0
2021-05-27	27.50	27.50	27.50	27.50	1,662
2021-05-26	27.50	27.50	27.50	27.50	0
2021-05-25	27.50	27.50	27.50	27.50	31,335
2021-05-24	29.00	29.00	29.00	27.50	9
2021-05-21	27.50	27.50	27.50	27.50	0
2021-05-20	27.50	27.50	27.50	27.50	0
2021-05-19	27.50	27.50	27.50	27.50	0
2021-05-18	27.50	27.50	27.50	27.50	2,000
2021-05-17	27.50	27.50	27.50	27.50	0
2021-05-14	27.50	27.50	27.50	27.50	67,720
2021-05-13	27.50	27.50	27.50	27.50	47,890
2021-05-12	27.50	27.50	27.50	27.50	1,700
2021-05-11	27.50	27.50	27.50	27.50	19,584
2021-05-10	27.50	27.50	27.50	27.50	13,407
2021-05-07	27.50	27.50	27.50	27.50	5,000
2021-05-06	27.50	27.50	27.50	27.50	20,000
2021-05-05	27.50	27.50	27.50	27.50	500
2021-05-04	27.50	27.50	27.50	27.50	14,772
2021-04-30	27.50	27.50	27.50	27.50	8,299
2021-04-29	27.50	27.50	27.50	27.50	0
2021-04-28	27.50	27.50	27.50	27.50	3,418
2021-04-27	27.50	27.50	27.50	27.50	14,574
2021-04-26	27.50	27.50	27.50	27.50	142,888
2021-04-23	27.50	27.50	27.50	27.50	0
2021-04-22	27.50	27.50	27.50	27.50	9,034
2021-04-21	27.50	27.50	27.50	27.50	0
2021-04-20	27.50	27.50	27.50	27.50	3
2021-04-19	27.50	27.50	27.50	27.50	6,251
2021-04-16	27.50	27.50	27.50	27.50	1,927
2021-04-15	27.50	27.50	27.50	27.50	5,500
2021-04-14	27.50	27.50	27.50	27.50	2,001
2021-04-13	27.50	27.50	27.50	27.50	5,000
2021-04-12	27.50	27.50	27.50	27.50	10,000
2021-04-09	27.50	27.50	27.50	27.50	144,548
2021-04-08	27.50	27.50	27.50	27.50	37,800
2021-04-07	27.50	27.50	27.50	27.50	16,413
2021-04-06	27.00	27.50	27.00	27.50	124,859
2021-04-01	27.00	27.00	27.00	27.00	65,314
2021-03-31	26.50	27.00	26.50	27.00	13,023
2021-03-30	26.50	26.50	26.50	26.50	4,455
2021-03-29	26.50	26.50	26.50	26.50	0
2021-03-26	26.50	26.50	26.50	26.50	37,935
2021-03-25	26.50	26.50	26.50	26.50	720
2021-03-24	25.50	26.50	25.50	26.50	22,463
2021-03-23	25.50	25.50	25.50	25.50	30,000
2021-03-22	25.50	25.50	25.50	25.50	12,997
2021-03-19	25.50	25.50	25.50	25.50	500
2021-03-18	25.50	25.50	25.50	25.50	3,917
2021-03-17	25.50	25.50	25.50	25.50	0
2021-03-16	25.50	25.50	25.50	25.50	1,500
2021-03-15	25.50	25.50	25.50	25.50	1,817
2021-03-12	25.50	25.50	25.50	25.50	1,423
2021-03-11	25.50	25.50	25.50	25.50	11,090
2021-03-10	25.50	25.50	25.50	25.50	17,755
2021-03-09	25.50	24.00	24.00	25.50	5,250
2021-03-08	25.50	25.50	25.50	25.50	18,283
2021-03-05	25.50	25.50	25.50	25.50	2,526
2021-03-04	25.50	25.50	25.50	25.50	5,031
2021-03-03	25.50	25.50	25.50	25.50	4,924
2021-03-02	25.50	25.50	25.50	25.50	7,000
2021-03-01	25.50	25.50	25.50	25.50	0
2021-02-26	25.50	25.50	25.50	25.50	0
2021-02-25	25.50	25.50	25.50	25.50	0
2021-02-24	25.50	25.50	25.50	25.50	36,007
2021-02-23	25.50	25.50	25.50	25.50	1,223
2021-02-22	25.50	25.50	25.50	25.50	4,084
2021-02-19	25.50	25.50	25.50	25.50	51,078
2021-02-18	25.50	25.50	25.50	25.50	4,568
2021-02-17	25.50	25.50	25.50	25.50	0
2021-02-16	25.50	25.50	25.50	25.50	5,000
2021-02-15	25.50	25.50	25.50	25.50	0
2021-02-12	25.50	25.50	25.50	25.50	1,036
2021-02-11	25.50	25.50	25.50	25.50	5,808
2021-02-10	25.50	25.50	24.00	25.50	10,651
2021-02-09	25.50	26.80	26.80	25.50	52,756
2021-02-08	26.00	26.00	25.50	25.50	81,331
2021-02-05	26.00	26.00	26.00	26.00	19,179
2021-02-04	26.00	26.00	26.00	26.00	0
2021-02-03	26.50	26.50	26.00	26.00	25,615
2021-02-02	26.50	26.50	26.50	26.50	1,521
2021-02-01	26.50	26.50	26.50	26.50	3,654
2021-01-29	26.50	26.50	26.50	26.50	634
2021-01-28	27.00	27.00	26.50	26.50	77,288
2021-01-27	26.50	27.00	26.50	27.00	15,740
2021-01-26	26.50	26.50	26.50	26.50	215,996
2021-01-25	26.50	26.50	26.50	26.50	0
2021-01-22	26.50	26.50	26.50	26.50	0
2021-01-21	26.50	26.50	26.50	26.50	156,180
2021-01-20	26.50	26.50	26.50	26.50	5,000
2021-01-19	26.50	26.50	26.50	26.50	2,990
2021-01-18	26.50	26.50	26.50	26.50	6,148
2021-01-15	26.50	26.50	26.50	26.50	8,716
2021-01-14	26.50	26.50	26.50	26.50	50,100
2021-01-13	26.50	26.50	26.50	26.50	90,467
2021-01-12	26.50	26.50	26.50	26.50	7,496
2021-01-11	26.50	26.50	26.50	26.50	4,487
2021-01-08	26.50	26.50	26.50	26.50	1,601
2021-01-07	26.50	26.50	26.50	26.50	0
2021-01-06	26.50	26.50	26.50	26.50	5,000
2021-01-05	26.50	26.50	26.50	26.50	9,400
2021-01-04	26.50	26.50	26.50	26.50	2,318
2020-12-31	26.50	26.50	26.50	26.50	15,000
2020-12-30	26.50	26.50	26.50	26.50	571
2020-12-29	26.50	26.50	26.50	26.50	26,116
2020-12-24	26.50	26.50	26.50	26.50	1
2020-12-23	26.50	26.50	26.50	26.50	375
2020-12-22	26.50	26.50	26.50	26.50	1,270
2020-12-21	26.50	26.50	26.50	26.50	19,501
2020-12-18	26.50	26.50	26.50	26.50	7,518
2020-12-17	26.50	26.50	26.50	26.50	7,182
2020-12-16	26.50	26.50	26.50	26.50	6
2020-12-15	26.50	26.50	26.50	26.50	0
2020-12-14	26.50	26.50	26.50	26.50	7,000
2020-12-11	26.50	26.50	26.50	26.50	144
2020-12-10	26.50	26.50	26.50	26.50	0
2020-12-09	26.50	26.50	26.50	26.50	5,992
2020-12-08	26.50	26.50	26.50	26.50	39,922
2020-12-07	26.50	26.50	26.50	26.50	3,500
2020-12-04	26.50	26.50	26.50	26.50	108
2020-12-03	26.50	26.50	26.50	26.50	2,557
2020-12-02	26.50	26.50	26.50	26.50	8,371
2020-12-01	26.50	26.50	26.50	26.50	80
2020-11-30	26.50	26.50	26.50	26.50	334
2020-11-27	26.50	26.50	26.50	26.50	80,935
2020-11-26	26.50	26.50	26.50	26.50	31,771
2020-11-25	26.50	26.50	26.50	26.50	24,000
2020-11-24	26.50	26.50	26.50	26.50	0
2020-11-23	26.50	26.50	26.50	26.50	2,542
2020-11-20	26.50	26.50	26.50	26.50	11,053
2020-11-19	26.50	26.50	26.50	26.50	0
2020-11-18	26.50	26.50	26.50	26.50	317
2020-11-17	26.50	26.50	26.50	26.50	0
2020-11-16	26.50	26.50	26.50	26.50	153,612
2020-11-13	26.50	26.50	26.50	26.50	40,000
2020-11-12	26.50	26.50	26.50	26.50	1,860
2020-11-11	26.50	26.50	26.50	26.50	0
2020-11-10	26.50	26.50	26.50	26.50	1,416
2020-11-09	26.50	26.50	26.50	26.50	15,000
2020-11-06	26.50	26.50	26.50	26.50	107
2020-11-05	26.50	26.50	26.50	26.50	17,000
2020-11-04	26.50	26.50	26.50	26.50	17,812
2020-11-03	26.50	26.50	26.50	26.50	0
2020-11-02	26.50	26.50	26.50	26.50	1,000
2020-10-30	26.50	26.50	26.50	26.50	757
2020-10-29	26.50	26.50	26.50	26.50	2,002
2020-10-28	26.50	26.50	26.50	26.50	25,000
2020-10-27	26.50	26.50	26.50	26.50	182
2020-10-26	26.50	26.50	26.50	26.50	12,000
2020-10-23	26.50	26.50	26.50	26.50	0
2020-10-22	26.50	26.50	26.50	26.50	0
2020-10-21	26.50	26.50	26.50	26.50	0
2020-10-20	26.50	26.50	26.50	26.50	164
2020-10-16	26.50	26.50	26.50	26.50	25,000
2020-10-15	26.50	26.50	26.50	26.50	30,067
2020-10-14	26.50	26.50	26.50	26.50	65,157
2020-10-13	26.50	26.50	26.50	26.50	10,000
2020-10-12	26.50	26.50	26.50	26.50	5,340
2020-10-09	26.50	26.50	26.50	26.50	25,085
2020-10-08	26.50	26.50	26.50	26.50	601
2020-10-07	26.50	26.50	26.50	26.50	0
2020-10-06	26.50	26.50	26.50	26.50	13,265
2020-10-05	26.50	26.50	26.50	26.50	55,456
2020-10-02	26.50	26.50	26.50	26.50	50,000
2020-10-01	26.50	26.50	26.50	26.50	339
2020-09-30	26.50	26.50	26.50	26.50	55,027
2020-09-29	26.50	26.50	26.50	26.50	83,000
2020-09-28	26.50	26.50	26.50	26.50	53,950
2020-09-25	26.50	26.50	26.50	26.50	136,216
2020-09-24	26.50	26.50	26.50	26.50	152,634
2020-09-23	26.50	26.50	26.50	26.50	4,503
2020-09-22	26.50	26.50	26.50	26.50	0
2020-09-21	27.00	27.00	26.50	26.50	4,100
2020-09-18	27.00	27.00	27.00	27.00	74,000
2020-09-17	27.00	27.00	27.00	27.00	2,500
2020-09-16	27.00	27.00	27.00	27.00	0
2020-09-15	27.00	27.00	27.00	27.00	0
2020-09-14	27.00	27.00	27.00	27.00	10,605
2020-09-11	27.00	27.00	27.00	27.00	5,000
2020-09-10	27.00	27.00	27.00	27.00	48,000
2020-09-09	27.00	27.00	27.00	27.00	0
2020-09-08	27.00	27.00	27.00	27.00	18,508
2020-09-07	27.00	27.00	26.00	27.00	3,000
2020-09-04	27.00	27.00	27.00	27.00	18,314
2020-09-03	27.00	27.00	27.00	27.00	4
2020-09-02	27.50	27.50	27.00	27.00	55,297
2020-09-01	27.50	27.50	27.50	27.50	0
2020-08-28	27.50	27.50	27.50	27.50	5,000
2020-08-27	27.50	27.50	27.50	27.50	661
2020-08-26	27.50	27.50	27.50	27.50	70,000
2020-08-25	27.50	27.50	27.50	27.50	55,255
2020-08-24	27.50	27.50	27.50	27.50	650
2020-08-21	27.50	27.50	27.50	27.50	0
2020-08-20	27.50	27.50	27.50	27.50	2,634
2020-08-19	27.50	27.50	27.50	27.50	43
2020-08-18	27.50	27.50	27.50	27.50	654,238
2020-08-17	27.50	27.50	27.50	27.50	0
2020-08-14	27.50	27.50	27.50	27.50	2,317
2020-08-13	27.50	27.50	27.50	27.50	0
2020-08-12	27.50	27.50	27.50	27.50	12,867
2020-08-11	27.50	27.50	27.50	27.50	0
2020-08-10	27.50	27.50	27.50	27.50	0
2020-08-07	27.50	27.50	27.50	27.50	1,841
2020-08-06	27.50	27.50	27.50	27.50	20,375
2020-08-05	27.50	27.50	27.50	27.50	0
2020-08-04	27.50	27.50	27.50	27.50	0
2020-08-03	27.50	27.50	27.50	27.50	30,524
2020-07-31	26.50	27.50	26.50	27.50	2
2020-07-30	26.50	26.50	25.00	26.50	0
2020-07-29	26.50	26.50	26.50	26.50	361
2020-07-28	26.50	26.50	26.50	26.50	0
2020-07-27	26.50	26.50	26.50	26.50	0
2020-07-24	26.50	26.50	26.50	26.50	0
2020-07-23	26.50	26.50	26.50	26.50	45,345
2020-07-22	29.00	29.00	26.50	26.50	29,180
2020-07-21	29.00	29.00	29.00	29.00	720
2020-07-20	29.00	29.00	29.00	29.00	1,000
2020-07-17	29.00	29.00	29.00	29.00	3,012
2020-07-16	29.00	29.00	29.00	29.00	4,606
2020-07-15	28.00	29.00	28.00	29.00	60,320
2020-07-14	29.00	29.00	29.00	29.00	5
2020-07-13	29.00	29.00	29.00	29.00	31,724
2020-07-10	29.00	29.00	29.00	29.00	600
2020-07-09	29.00	29.00	29.00	29.00	10,000
2020-07-08	29.00	29.00	29.00	29.00	68,808
2020-07-07	29.00	29.00	29.00	29.00	100
2020-07-06	29.00	29.00	29.00	29.00	439
2020-07-03	29.00	29.00	29.00	29.00	10,341
2020-07-02	29.00	29.00	29.00	29.00	3,639
2020-07-01	29.00	29.00	29.00	29.00	10,404
2020-06-30	29.00	29.00	29.00	29.00	100
2020-06-29	29.00	29.00	29.00	29.00	4,560
2020-06-26	28.50	29.00	28.50	28.50	28,335
2020-06-25	28.50	28.50	28.50	28.50	0
2020-06-24	28.50	28.50	28.50	28.50	0
2020-06-23	28.50	28.50	28.50	28.50	10,770
2020-06-22	28.00	28.50	28.00	28.50	11,471
2020-06-19	27.50	28.00	27.50	28.00	18,563
2020-06-18	27.50	27.50	27.50	27.50	0
2020-06-17	27.50	27.50	27.50	27.50	12,250
2020-06-16	27.50	27.50	27.50	27.50	0
2020-06-15	27.50	27.50	27.50	27.50	0
2020-06-12	27.50	27.50	27.50	27.50	214,060
2020-06-11	25.50	27.50	25.50	27.50	66,000
2020-06-10	25.50	25.50	25.50	25.50	2,222
2020-06-09	24.20	25.50	24.20	25.50	116,271
2020-06-08	24.00	24.20	24.00	24.20	493
2020-06-05	23.50	24.00	23.50	24.00	30,152
2020-06-04	23.50	23.50	23.50	23.50	112,883
2020-06-03	23.50	23.50	23.50	23.50	9,920
2020-06-02	22.50	23.50	22.50	23.50	18,850
2020-06-01	22.50	22.50	22.50	22.50	100
2020-05-29	22.50	22.50	22.50	22.50	2
2020-05-28	22.50	22.50	22.50	22.50	500
2020-05-27	22.50	22.50	22.50	22.50	0
2020-05-26	22.50	22.50	22.50	22.50	1,000
2020-05-22	22.00	22.00	22.00	22.00	59,751
2020-05-21	22.00	22.00	22.00	22.00	0
2020-05-20	22.00	22.00	22.00	22.00	500
2020-05-19	22.00	22.00	22.00	22.00	0
2020-05-18	22.00	22.00	22.00	22.00	839
2020-05-15	22.00	22.00	22.00	22.00	15,000
2020-05-14	22.00	22.00	22.00	22.00	50,000
2020-05-13	22.00	22.00	22.00	22.00	0
2020-05-12	22.00	22.00	22.00	22.00	0
2020-05-11	22.00	22.00	22.00	22.00	5,193
2020-05-07	22.00	22.00	22.00	22.00	1,000
2020-05-06	22.00	22.00	22.00	22.00	822
2020-05-05	22.00	22.00	22.00	22.00	6,100
2020-05-04	22.00	22.00	22.00	22.00	18,914
2020-05-01	22.00	22.00	22.00	22.00	0
2020-04-30	22.00	22.00	22.00	22.00	7,300
2020-04-29	21.50	22.00	20.00	22.00	2,429
2020-04-28	21.00	21.50	21.00	21.00	46,678
2020-04-27	21.00	21.00	21.00	21.00	88
2020-04-24	21.00	21.00	21.00	21.00	459
2020-04-23	21.00	21.00	21.00	21.00	0
2020-04-22	21.00	21.00	21.00	21.00	67,414
2020-04-21	21.00	21.00	21.00	21.00	2,178
2020-04-20	21.00	21.00	21.00	21.00	100
2020-04-17	21.00	21.00	21.00	21.00	4,524
2020-04-16	21.00	21.00	21.00	21.00	0
2020-04-15	21.00	21.00	21.00	21.00	64,928
2020-04-14	21.00	21.00	21.00	21.00	4,000
2020-04-09	21.00	21.00	21.00	21.00	3,856
2020-04-08	21.00	21.00	21.00	21.00	3,856
2020-04-07	21.00	21.00	21.00	21.00	16,533
2020-04-06	21.00	21.00	21.00	21.00	120,000
2020-04-03	21.50	21.50	20.00	21.00	0
2020-04-03	21.50	21.50	20.00	21.00	3,641
2020-04-02	20.00	21.00	21.00	21.00	2,500
2020-04-02	20.00	21.00	19.00	20.00	1,500
2020-04-01	20.00	20.00	20.00	20.00	1,814
2020-04-01	20.00	20.00	19.00	20.00	1,814
2020-03-31	19.50	20.00	19.50	19.50	56,200
2020-03-30	19.50	19.50	19.50	19.00	7,360
2020-03-27	19.50	19.50	18.00	19.00	115,001
2020-03-26	19.50	19.50	18.00	19.00	5,251
2020-03-25	21.00	21.00	19.50	21.00	23,234
2020-03-24	21.00	21.00	21.00	21.00	0
2020-03-23	22.50	22.50	21.50	22.50	2,000
2020-03-20	22.50	22.50	22.50	22.50	0
2020-03-19	23.00	23.00	22.50	23.00	4,225
2020-03-18	23.00	23.00	23.00	23.00	0
2020-03-17	23.50	23.50	23.50	23.50	0
2020-03-16	23.50	23.50	22.00	23.50	8,857
2020-03-13	23.50	23.50	23.50	23.50	226
2020-03-12	25.00	25.00	23.00	25.00	300
2020-03-11	25.00	25.00	25.00	25.00	7,751
2020-03-10	25.00	25.00	23.00	25.00	0
2020-03-09	25.00	25.00	25.00	25.50	29,134
2020-03-06	25.50	25.50	25.50	25.50	5,744
2020-03-05	25.50	25.50	25.50	25.50	0
2020-03-04	25.50	25.50	25.50	25.50	0
2020-03-03	25.50	25.50	25.50	25.50	0
2020-02-28	25.50	25.50	25.50	26.00	4,000
2020-02-27	26.00	26.00	26.00	26.00	0
2020-02-26	26.00	26.00	26.00	26.00	9,779
2020-02-25	26.00	26.00	25.00	26.00	0
2020-02-24	27.00	27.00	26.00	27.00	234,119
2020-02-21	27.00	27.00	27.00	27.00	8,020
2020-02-20	27.00	27.00	27.00	27.00	1,779
2020-02-19	27.00	27.00	27.00	27.00	0
2020-02-18	27.00	27.00	27.00	27.00	9,661
2020-02-17	27.00	27.00	27.00	27.00	7,944
2020-02-14	27.00	27.00	27.00	27.00	10,735
2020-02-13	27.00	27.00	27.00	27.00	0
2020-02-12	27.00	27.00	27.00	27.00	25,747
2020-02-11	27.00	27.00	25.00	27.00	0
2020-02-10	27.00	27.00	25.00	27.00	4,383
2020-02-07	27.00	27.00	25.00	27.00	0
2020-02-06	27.00	27.00	25.00	27.00	15,213
2020-02-05	27.00	27.00	25.00	27.00	4,000
2020-02-04	27.00	27.00	25.00	27.00	33
2020-02-03	27.00	27.00	25.00	27.00	0
2020-01-31	27.00	27.00	25.00	27.00	3,617
2020-01-30	27.00	27.00	27.00	27.00	0
2020-01-29	27.00	27.00	27.00	27.00	30,131
2020-01-28	27.00	27.00	25.00	27.00	75,000
2020-01-27	27.00	27.00	27.00	27.00	104,351
2020-01-24	27.00	27.00	27.00	27.00	287
2020-01-23	27.00	27.00	25.00	27.00	0
2020-01-22	27.00	27.00	27.00	27.00	3,664
2020-01-21	27.00	27.00	27.00	27.00	73,707
2020-01-20	27.00	27.00	25.00	27.00	0
2020-01-17	27.00	27.00	27.00	27.00	0
2020-01-16	27.00	27.00	27.00	27.00	133
2020-01-15	27.00	27.00	27.00	27.00	957
2020-01-14	27.00	27.00	27.00	27.00	8,441
2020-01-13	27.00	27.00	25.00	27.00	1,887
2020-01-10	27.00	27.00	27.00	27.00	6,699
2020-01-09	27.00	27.00	27.00	27.00	20,146
2020-01-08	27.00	27.00	27.00	27.00	0
2020-01-07	27.00	27.00	25.00	27.00	9,565
2020-01-06	27.00	27.00	27.00	27.00	1,494
2020-01-03	27.00	27.00	25.00	27.00	96,000
2020-01-02	27.00	27.00	25.00	27.00	19,500
2019-12-31	27.00	27.00	27.00	27.00	63
2019-12-30	27.00	27.00	27.00	27.00	5,023
2019-12-27	28.00	28.00	26.00	27.00	2,876
2019-12-24	28.00	28.00	26.00	27.50	0
2019-12-23	28.00	28.00	26.00	27.50	237,637
2019-12-20	28.00	28.00	26.00	27.50	39,285
2019-12-19	28.00	28.00	26.00	27.50	300
2019-12-18	28.00	28.00	26.00	27.50	5,000
2019-12-17	27.50	27.50	27.50	27.50	0
2019-12-16	27.50	27.50	27.50	27.50	10,533
2019-12-13	28.00	28.00	26.00	27.50	0
2019-12-12	27.00	27.00	25.00	27.00	0
2019-12-11	27.00	27.00	27.00	27.00	24,202
2019-12-10	27.00	27.00	27.00	27.00	461,490
2019-12-09	27.00	27.00	25.00	27.00	0
2019-12-06	27.00	27.00	27.00	27.00	0
2019-12-05	27.00	27.00	27.00	27.00	15,558
2019-12-04	27.00	27.00	27.00	27.00	0
2019-12-03	27.00	27.00	25.00	27.00	2,614
2019-11-29	27.00	27.00	27.00	27.00	131
2019-11-28	27.00	27.00	25.00	27.00	19,785
2019-11-27	27.00	27.00	25.00	27.00	0
2019-11-26	26.50	26.50	26.50	26.50	0
2019-11-25	26.50	26.50	26.50	26.50	0
2019-11-22	26.50	26.50	26.50	26.50	101,975
2019-11-21	26.50	26.50	26.50	26.50	0
2019-11-20	26.50	26.50	25.00	26.50	0
2019-11-19	26.50	26.50	25.00	26.50	0
2019-11-18	26.50	26.50	25.00	26.50	13,150
2019-11-15	26.50	26.50	26.50	26.50	0
2019-11-14	26.50	26.50	26.50	26.50	0
2019-11-13	26.50	26.50	26.50	26.50	1,168
2019-11-12	26.50	26.50	26.50	26.50	0
2019-11-11	26.50	26.50	26.50	26.50	19,204
2019-11-08	26.70	26.70	25.00	26.50	80,520
2019-11-07	26.50	26.50	26.50	26.50	0
2019-11-06	26.50	26.50	26.50	26.50	17,334
2019-11-05	26.50	26.50	26.50	26.50	0
2019-11-04	26.50	26.50	26.50	26.50	3,047
2019-11-01	26.50	26.50	25.00	26.50	0
2019-10-31	26.50	26.50	26.50	26.50	6,317
2019-10-30	26.50	26.50	26.50	26.50	2,620
2019-10-29	26.50	26.50	26.50	26.50	0
2019-10-28	26.50	26.50	26.50	26.50	0
2019-10-25	26.50	26.50	25.00	26.50	0
2019-10-24	26.50	26.50	26.50	26.50	0
2019-10-23	26.50	26.50	26.50	26.50	2,000
2019-10-22	26.50	26.50	26.50	26.50	25,000
2019-10-21	26.50	26.50	26.50	26.50	1,252
2019-10-18	26.50	26.50	26.50	26.50	0
2019-10-17	26.50	26.50	25.00	26.50	0
2019-10-16	26.50	26.50	26.50	26.50	0
2019-10-15	26.50	26.50	26.50	26.50	0
2019-10-14	27.00	27.00	26.50	26.50	32,046
2019-10-11	27.00	27.00	26.00	27.00	27,989
2019-10-10	27.00	27.00	27.00	27.00	2,215
2019-10-09	27.00	27.00	26.00	27.00	0
2019-10-08	27.00	27.00	27.00	27.00	0
2019-10-07	27.00	27.00	26.00	27.00	0
2019-10-04	27.00	27.00	27.00	27.00	110
2019-10-03	27.00	27.00	27.00	27.00	81,100
2019-10-02	26.50	27.60	27.00	27.00	85,000
2019-10-01	26.50	26.50	26.50	26.50	0
2019-09-30	26.50	26.50	25.00	26.50	134,666
2019-09-27	26.50	26.50	25.00	26.50	0
2019-09-26	26.50	26.50	25.00	26.50	2,500
2019-09-25	26.00	26.60	26.50	26.50	90,000
2019-09-24	25.00	26.00	23.00	26.00	12,273
2019-09-23	25.00	25.00	23.00	25.00	14,969
2019-09-20	25.00	25.00	25.00	25.00	22,639
2019-09-19	25.00	25.00	25.00	25.00	10,000
2019-09-18	25.00	25.00	25.00	25.00	0
2019-09-17	24.50	25.00	24.50	25.00	10,029
2019-09-16	24.50	24.50	23.00	24.50	15,714
2019-09-13	24.50	24.50	23.00	24.50	574
2019-09-12	24.50	24.50	24.50	24.50	250
2019-09-11	24.50	24.50	24.50	24.50	0
2019-09-10	24.50	24.50	24.50	24.50	0
2019-09-09	25.20	25.20	24.50	24.50	24,000
2019-09-06	25.20	25.20	25.20	25.20	4,347
2019-09-05	26.00	26.00	25.20	25.20	13,030
2019-09-04	25.50	26.00	24.00	26.00	7
2019-09-03	25.50	25.50	25.50	25.50	0
2019-09-02	25.50	25.50	24.00	25.50	3,500
2019-08-30	25.50	25.50	24.00	25.50	45,129
2019-08-29	25.50	25.50	24.00	25.50	250
2019-08-28	25.50	25.50	24.00	25.50	0
2019-08-27	25.30	25.30	24.00	25.30	0
2019-08-23	25.30	25.30	24.00	25.30	0
2019-08-22	24.80	25.30	23.00	25.30	34,109
2019-08-21	25.00	25.00	23.00	25.00	110,856
2019-08-20	25.00	25.00	23.00	25.00	10,000
2019-08-19	25.00	25.00	23.00	25.00	182
2019-08-16	25.00	25.00	25.00	25.00	3,278
2019-08-15	25.00	25.00	25.00	25.00	0
2019-08-14	25.10	25.10	25.00	25.00	1,000
2019-08-13	26.50	26.50	25.10	25.10	1,107,333
2019-08-12	26.50	26.50	26.50	26.50	0
2019-08-09	26.50	26.50	26.50	26.50	25,273
2019-08-08	26.50	26.50	26.50	26.50	0
2019-08-07	26.50	26.50	26.50	26.50	0
2019-08-06	27.00	27.00	26.50	26.50	12,847
2019-08-05	27.00	27.00	27.00	27.00	292
2019-08-02	27.00	27.00	27.00	27.00	10
2019-08-01	27.00	27.00	26.00	27.00	3,669
2019-07-31	27.00	27.00	26.00	27.00	12,354
2019-07-30	27.00	27.00	27.00	27.00	60,000
2019-07-29	27.00	27.00	27.00	27.00	0
2019-07-26	27.00	27.00	27.00	27.00	5,396
2019-07-25	27.00	27.00	27.00	27.00	127,743
2019-07-24	27.20	27.20	26.00	27.00	39,257
2019-07-23	27.20	27.20	26.00	27.00	10,000
2019-07-22	27.20	27.20	26.00	27.00	7,600
2019-07-19	27.20	27.20	26.00	27.00	7,600
2019-07-18	27.20	27.20	26.00	27.00	159
2019-07-17	27.20	27.20	26.00	27.00	7,100
2019-07-16	27.00	27.00	27.00	27.00	7,500
2019-07-15	27.20	27.20	26.00	27.00	13,833
2019-07-12	27.00	27.00	27.00	27.00	7,500
2019-07-11	27.00	27.00	27.00	27.00	18,624
2019-07-10	27.20	27.20	26.00	27.00	7,500
2019-07-09	27.00	27.00	27.00	27.00	2,074
2019-07-08	27.00	27.00	27.00	27.00	0
2019-07-05	27.00	27.00	27.00	27.00	693
2019-07-04	27.00	27.00	27.00	27.00	40
2019-07-03	27.00	27.00	27.00	27.00	50,000
2019-07-02	27.00	27.00	27.00	27.00	0
2019-07-01	27.00	27.00	27.00	27.00	11,608
2019-06-28	27.00	27.00	27.00	27.00	0
2019-06-27	27.20	27.20	26.00	27.00	10,000
2019-06-26	27.00	27.00	27.00	27.00	0
2019-06-25	27.00	27.00	27.00	27.00	2,000
2019-06-24	27.00	27.00	27.00	27.00	16,810
2019-06-21	27.00	27.00	27.00	27.00	0
2019-06-20	27.00	27.00	27.00	27.00	0
2019-06-19	27.00	27.00	27.00	27.00	0
2019-06-18	27.00	27.00	27.00	27.00	0
2019-06-17	27.00	27.00	26.00	27.00	6,000
2019-06-14	25.70	27.00	24.40	27.00	12,500
2019-06-13	25.70	25.70	24.40	25.70	0
2019-06-12	25.00	25.70	24.00	25.70	33,015
2019-06-11	25.00	25.00	25.00	25.00	240,000
2019-06-10	25.00	25.00	24.00	25.00	2,500
2019-06-07	25.00	25.00	25.00	25.00	5,651
2019-06-06	25.00	25.00	25.00	25.00	0
2019-06-05	25.00	25.00	24.00	25.00	18,978
2019-06-04	25.00	25.00	24.00	25.00	35
2019-06-03	25.00	25.00	25.00	25.00	0
2019-05-31	25.00	25.00	25.00	25.00	5,000
2019-05-30	25.00	25.00	25.00	25.00	0
2019-05-29	25.00	25.00	24.00	25.00	10,421
2019-05-28	25.00	25.00	25.00	25.00	110,880
2019-05-24	25.00	25.00	25.00	25.00	15,000
2019-05-23	26.00	26.00	24.00	25.00	0
2019-05-22	25.00	25.00	24.00	25.00	39,197
2019-05-21	25.00	25.00	24.00	25.00	125,000
2019-05-20	26.00	25.00	25.00	25.00	85,665
2019-05-17	26.00	26.00	24.00	26.00	9,176
2019-05-16	26.00	26.00	26.00	26.00	97
2019-05-15	26.00	26.00	26.00	26.00	7,670
2019-05-14	26.00	26.00	24.00	26.00	42,222
2019-05-13	26.00	26.00	24.00	26.00	1,047
2019-05-10	26.00	25.00	25.00	26.00	23,335
2019-05-09	26.00	26.00	26.00	26.00	75,000
2019-05-08	26.00	26.00	26.00	26.00	38,448
2019-05-07	26.00	26.00	26.00	26.00	1,398
2019-05-03	26.00	26.00	24.00	26.00	120,556
2019-05-02	26.00	26.00	26.00	26.00	43,846
2019-05-01	26.00	26.00	24.00	26.00	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874