Windar Photo Share History

Windar Photo Share Price history. The following table shows end-of-day data WPHO historical share prices for Windar Photo, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	48.50	48.50	46.50	46.50	79,597
2024-04-25	45.00	49.50	45.00	48.50	210,252
2024-04-24	44.00	47.00	47.00	47.00	101,603
2024-04-23	44.00	44.00	44.00	44.00	3,553
2024-04-22	44.00	45.50	44.00	44.00	31,843
2024-04-19	40.00	45.00	40.00	44.00	150,630
2024-04-18	37.00	40.00	39.00	40.00	2,029,845
2024-04-17	36.50	37.00	36.50	37.00	17,448
2024-04-16	36.50	36.50	36.00	36.50	52,327
2024-04-15	37.00	37.00	36.00	36.00	38,855
2024-04-12	34.00	36.50	33.40	36.50	215,629
2024-04-11	34.00	34.00	34.00	34.00	0
2024-04-10	34.00	34.00	34.00	34.00	9,000
2024-04-09	33.50	34.50	33.50	34.50	373,034
2024-04-08	33.00	37.00	33.50	33.50	405,200
2024-04-05	33.00	33.00	33.00	33.00	114
2024-04-04	33.00	33.00	33.00	33.00	17,371
2024-04-03	33.00	33.00	33.00	33.00	96
2024-04-02	33.00	33.00	33.00	33.00	0
2024-04-01	33.00	33.00	33.00	33.00	0
2024-03-29	33.00	33.00	33.00	33.00	0
2024-03-28	33.00	33.00	33.00	33.00	10,601
2024-03-27	33.00	33.00	33.00	33.00	316
2024-03-26	33.00	33.00	33.00	33.00	1
2024-03-25	33.00	33.00	30.00	33.00	505
2024-03-22	33.00	33.00	31.40	33.00	1,539
2024-03-21	33.00	33.00	33.00	33.00	41,459
2024-03-20	33.00	33.00	33.00	33.00	602
2024-03-19	33.00	33.00	33.00	33.00	301
2024-03-18	33.00	33.00	33.00	33.00	1,383
2024-03-15	33.50	33.50	33.00	33.00	55,564
2024-03-14	33.50	33.50	31.40	33.50	612
2024-03-13	33.50	33.50	33.50	33.50	0
2024-03-12	33.50	33.50	33.50	33.50	0
2024-03-11	33.50	33.50	33.50	33.50	20,500
2024-03-08	33.50	33.50	33.50	33.50	0
2024-03-07	33.50	33.50	33.50	33.50	30,897
2024-03-06	35.00	35.00	33.50	33.50	42,942
2024-03-05	37.00	37.00	35.50	35.50	351,234
2024-03-04	37.00	37.00	37.00	37.00	14,849
2024-03-01	34.50	37.00	34.50	37.00	30,115
2024-02-29	34.50	34.50	34.50	34.50	210
2024-02-28	34.50	34.50	34.50	34.50	63,856
2024-02-27	33.00	34.50	33.00	34.50	103,886
2024-02-26	33.00	33.00	33.00	33.00	605
2024-02-23	33.00	33.00	33.00	33.00	37,455
2024-02-22	33.00	33.00	33.00	33.00	51,500
2024-02-21	32.50	32.50	32.50	32.50	20,152
2024-02-20	32.50	32.50	32.50	32.50	45,085
2024-02-19	32.50	32.50	32.50	32.50	31,109
2024-02-16	32.50	32.50	32.50	32.50	38,400
2024-02-15	33.00	34.00	32.50	32.50	91,041
2024-02-14	33.50	33.50	33.00	33.00	110,043
2024-02-13	33.50	33.50	33.50	33.50	57,500
2024-02-12	34.00	34.50	33.50	33.50	225,488
2024-02-09	37.50	37.50	33.00	33.50	7,159,635
2024-02-08	37.50	37.50	37.50	37.50	2
2024-02-07	37.50	37.50	37.50	37.50	0
2024-02-06	36.40	37.50	36.40	37.50	70,015
2024-02-05	37.50	37.50	36.50	36.50	62,823
2024-02-02	38.50	38.50	38.50	38.50	50,585
2024-02-01	40.00	40.00	38.50	38.50	29,613
2024-01-31	41.00	41.00	40.00	40.00	32,933
2024-01-30	41.00	41.00	41.00	41.00	111,444
2024-01-29	41.00	41.00	41.00	41.00	6,609
2024-01-26	41.50	41.50	41.00	41.00	147,083
2024-01-25	41.50	41.50	41.50	41.50	110
2024-01-24	41.50	41.50	41.50	41.50	0
2024-01-23	41.50	41.50	41.50	41.50	27
2024-01-22	41.50	41.50	41.50	41.50	21,180
2024-01-19	41.50	41.50	41.50	41.50	5,245
2024-01-18	41.50	41.50	41.50	41.50	0
2024-01-17	41.50	41.50	41.50	41.50	0
2024-01-16	43.50	43.50	41.50	41.50	21,009
2024-01-15	45.00	45.00	43.50	43.50	22,797
2024-01-12	45.00	45.00	45.00	45.00	11,543
2024-01-11	45.00	45.00	45.00	45.00	9,962
2024-01-10	45.00	45.00	45.00	45.00	29
2024-01-09	45.00	45.00	44.50	45.00	152,424
2024-01-08	45.50	45.50	44.20	45.00	8,830
2024-01-05	45.50	45.50	45.50	45.50	75,000
2024-01-04	46.00	46.00	45.50	45.50	14,089
2024-01-03	46.00	46.00	46.00	46.00	26,228
2024-01-02	48.00	48.00	46.00	46.00	184,931
2024-01-01	48.00	48.00	48.00	48.00	0
2023-12-29	48.00	48.00	48.00	48.00	2,250
2023-12-28	48.00	48.00	48.00	48.00	0
2023-12-27	48.00	48.00	48.00	48.00	18,050
2023-12-26	48.00	48.00	48.00	48.00	0
2023-12-25	48.00	48.00	48.00	48.00	0
2023-12-22	48.00	48.00	48.00	48.00	100
2023-12-21	48.00	48.00	48.00	48.00	576
2023-12-20	48.00	48.00	48.00	48.00	5,065
2023-12-19	48.00	48.00	48.00	48.00	4,212
2023-12-18	48.00	48.00	48.00	48.00	12,675
2023-12-15	48.00	48.00	48.00	48.00	0
2023-12-14	47.50	48.00	47.50	48.00	10,319
2023-12-13	48.50	48.50	48.00	48.00	67,867
2023-12-12	48.00	48.50	48.00	48.50	5,432
2023-12-11	48.00	48.00	48.00	48.00	24,715
2023-12-08	42.00	48.00	44.00	48.00	308,852
2023-12-07	48.50	48.50	48.50	48.50	0
2023-12-06	48.50	48.50	48.50	48.50	1,940
2023-12-05	48.50	48.50	48.50	48.50	0
2023-12-04	48.50	48.50	48.50	48.50	100
2023-12-01	48.50	48.50	48.50	48.50	21,224
2023-11-30	48.50	48.50	48.50	48.50	132
2023-11-29	49.00	49.00	48.50	48.50	28,928
2023-11-28	49.50	49.50	49.00	49.00	17,376
2023-11-27	50.00	50.00	49.50	49.50	10,400
2023-11-24	50.00	50.00	50.00	50.00	22,171
2023-11-23	50.00	50.00	50.00	50.00	3,000
2023-11-22	50.00	50.00	50.00	50.00	20,865
2023-11-21	50.00	50.00	50.00	50.00	14,213
2023-11-20	50.00	50.00	50.00	50.00	760
2023-11-17	50.00	48.00	48.00	48.00	21,000
2023-11-16	48.00	50.00	48.00	50.00	25,255
2023-11-15	50.00	50.00	50.00	50.00	1,150
2023-11-14	50.00	50.00	50.00	50.00	19
2023-11-13	50.00	50.00	50.00	50.00	20,000
2023-11-10	49.50	50.00	49.00	50.00	46,656
2023-11-09	50.50	50.50	49.50	49.50	101,459
2023-11-08	51.00	51.50	49.50	50.50	55,376
2023-11-07	49.50	49.50	49.50	49.50	19,850
2023-11-06	48.50	49.50	48.50	49.50	11,127
2023-11-03	48.00	48.50	48.00	48.50	30,231
2023-11-02	48.00	48.00	48.00	48.00	81,072
2023-11-01	48.00	48.00	48.00	48.00	4,181
2023-10-31	48.00	48.00	48.00	48.00	0
2023-10-30	48.00	48.00	48.00	45.00	950
2023-10-27	50.00	45.00	45.00	45.00	82,376
2023-10-26	50.50	50.50	50.00	50.00	66,487
2023-10-25	50.50	50.50	50.50	50.50	40,093
2023-10-24	50.50	50.50	50.50	50.50	52,795
2023-10-23	48.50	50.00	50.00	50.00	37,506
2023-10-20	48.50	48.50	48.50	48.50	15,184
2023-10-19	44.50	48.50	44.50	44.50	40,577
2023-10-18	43.00	44.50	43.00	44.50	3,072
2023-10-17	43.00	43.00	43.00	43.00	3,147
2023-10-16	43.00	43.00	43.00	43.00	0
2023-10-13	43.00	43.00	43.00	43.00	28,211
2023-10-12	43.00	43.00	43.00	43.00	21,556
2023-10-11	43.00	43.00	43.00	43.00	5,118
2023-10-10	42.00	43.00	42.00	43.00	15,119
2023-10-09	41.00	42.00	41.00	42.00	25,021
2023-10-06	38.00	41.00	38.00	41.00	216,734
2023-10-05	36.50	38.00	36.50	38.00	75,584
2023-10-04	36.00	36.50	36.00	36.50	32,395
2023-10-03	36.00	36.00	36.00	36.00	101,056
2023-10-02	36.00	36.00	36.00	36.00	21,026
2023-09-29	36.00	36.00	36.00	36.00	0
2023-09-28	35.00	36.00	35.00	36.00	168,511
2023-09-27	36.00	36.00	36.00	36.00	111,948
2023-09-26	35.50	36.00	35.50	36.00	1,437,172
2023-09-25	34.50	35.00	35.00	35.00	107,399
2023-09-22	34.50	34.50	34.50	34.50	50
2023-09-21	34.50	34.50	34.50	34.50	0
2023-09-20	35.50	35.50	34.50	34.50	72,453
2023-09-19	35.50	35.50	35.50	35.50	15,388
2023-09-18	35.50	35.50	35.50	35.50	1,061
2023-09-15	35.50	35.50	35.50	35.50	21,794
2023-09-14	35.50	35.50	35.50	35.50	88,064
2023-09-13	36.00	36.00	35.50	35.50	54,211
2023-09-12	36.00	36.00	36.00	36.00	46,420
2023-09-11	36.00	36.00	36.00	36.00	9,509
2023-09-08	36.00	36.00	36.00	36.00	0
2023-09-07	36.00	36.00	36.00	36.00	13,780
2023-09-06	37.00	37.00	36.00	36.00	20,006
2023-09-05	35.50	36.60	35.50	36.60	110,131
2023-09-04	35.50	35.50	35.50	35.50	7,000
2023-09-01	36.00	36.00	35.50	35.50	7,763
2023-08-31	38.50	38.50	36.00	36.00	47,425
2023-08-30	38.50	38.50	38.50	38.50	15,525
2023-08-29	39.00	39.00	38.50	38.50	11,223
2023-08-28	39.00	39.00	39.00	39.00	0
2023-08-25	39.00	39.00	38.50	39.00	35,000
2023-08-24	39.50	39.50	38.50	39.00	52,120
2023-08-23	40.50	40.50	39.00	39.00	66,823
2023-08-22	40.50	40.50	40.50	40.50	15,000
2023-08-21	40.50	41.00	40.50	40.50	176,201
2023-08-18	40.00	40.50	40.00	40.50	459,684
2023-08-17	40.00	40.50	40.00	40.00	253,611
2023-08-16	38.50	40.00	39.00	40.00	206,086
2023-08-15	38.50	38.50	38.50	38.50	209,236
2023-08-14	38.50	38.50	38.50	38.50	98,862
2023-08-11	38.00	38.50	38.00	38.50	125,815
2023-08-10	38.00	38.00	38.00	38.00	31,288
2023-08-09	38.00	38.00	38.00	38.00	332,101
2023-08-08	37.50	38.00	37.50	38.00	47,629
2023-08-07	36.00	37.50	36.00	37.50	29,124
2023-08-04	36.00	36.00	36.00	36.00	58,364
2023-08-03	36.00	36.00	36.00	36.00	1,751
2023-08-02	36.00	36.00	36.00	36.00	2,906
2023-08-01	36.00	36.00	36.00	36.00	25,556
2023-07-31	34.50	36.00	34.50	36.00	83,539
2023-07-28	34.50	34.50	34.50	34.50	14,267
2023-07-27	34.50	34.50	34.50	34.50	9,765
2023-07-26	32.00	34.50	32.00	34.50	26,744
2023-07-25	33.00	33.00	33.00	33.00	2,984
2023-07-24	31.00	33.00	31.00	33.00	66,697
2023-07-21	31.00	31.00	31.00	31.00	10,165
2023-07-20	31.00	31.00	31.00	31.00	219
2023-07-19	31.00	31.00	31.00	31.00	2,221
2023-07-18	31.00	31.00	31.00	31.00	36,054
2023-07-17	31.50	32.50	31.00	31.00	43,696
2023-07-14	31.50	32.50	31.50	32.50	1,242
2023-07-13	33.00	33.00	31.40	32.50	17,963
2023-07-12	34.50	34.50	33.00	33.00	38,149
2023-07-11	34.50	34.50	34.50	34.50	14,227
2023-07-10	34.50	34.50	34.50	34.50	32,709
2023-07-07	34.50	34.50	34.50	34.50	15,600
2023-07-06	34.50	34.50	34.50	34.50	1,760
2023-07-05	34.50	34.50	34.50	34.50	10,150
2023-07-04	34.50	34.50	34.50	34.50	3,000
2023-07-03	34.50	34.50	34.50	34.50	39,401
2023-06-30	33.00	34.50	33.00	34.50	88,012
2023-06-29	32.00	33.00	32.00	33.00	51,200
2023-06-28	32.00	32.00	32.00	32.00	14,500
2023-06-27	32.00	32.00	32.00	32.00	62
2023-06-26	32.00	32.00	32.00	32.00	21,409
2023-06-23	31.00	32.00	31.00	32.00	99,710
2023-06-22	31.50	31.50	31.00	31.00	231,140
2023-06-21	30.50	31.50	30.50	31.50	54,522
2023-06-20	30.50	30.50	30.50	30.50	35,185
2023-06-19	28.50	30.00	28.50	30.00	162,429
2023-06-16	26.00	28.50	26.00	28.50	58,519
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	23.50	26.00	23.50	26.00	151,779
2023-06-12	23.50	23.50	23.50	23.50	41
2023-06-09	23.50	23.50	23.50	23.50	14
2023-06-08	23.50	23.50	23.50	23.50	42
2023-06-07	23.50	23.50	23.50	23.50	2,109
2023-06-06	23.50	23.50	23.50	23.50	300
2023-06-05	23.50	23.50	23.50	23.50	35,003
2023-06-02	23.50	23.50	23.50	23.50	50
2023-06-01	23.50	23.50	23.50	23.50	40,787
2023-05-31	23.50	23.50	23.50	23.50	5,001
2023-05-30	25.00	25.00	23.50	23.50	51,709
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	25.00	25.00	25.00	25.00	770
2023-05-25	25.00	25.00	25.00	25.00	0
2023-05-24	25.00	25.00	25.00	25.00	15
2023-05-23	25.00	25.00	25.00	25.00	735
2023-05-22	25.00	25.00	25.00	25.00	0
2023-05-19	25.50	25.50	25.00	25.00	10,958
2023-05-18	25.50	25.50	25.50	25.50	0
2023-05-17	25.50	25.50	25.50	25.50	4,500
2023-05-16	25.50	25.50	25.50	25.50	10
2023-05-15	25.50	25.50	25.50	25.50	0
2023-05-12	26.00	26.00	25.50	25.50	29,500
2023-05-11	26.00	26.00	26.00	26.00	535
2023-05-10	26.00	26.00	26.00	26.00	41
2023-05-09	26.00	26.00	26.00	26.00	188
2023-05-08	26.00	26.00	26.00	26.00	0
2023-05-05	26.00	26.00	26.00	26.00	384
2023-05-04	26.00	26.00	26.00	26.00	4
2023-05-03	26.00	26.00	26.00	26.00	750
2023-05-02	25.50	26.00	25.50	26.00	44,822
2023-05-01	25.50	25.50	25.50	25.50	0
2023-04-28	25.50	25.50	25.50	25.50	548
2023-04-27	25.00	25.50	25.00	25.50	6,398
2023-04-26	25.00	26.60	26.60	26.60	332
2023-04-25	24.50	25.00	24.50	25.00	50,445
2023-04-24	24.50	24.50	24.50	24.50	619
2023-04-21	24.50	24.50	24.50	24.50	0
2023-04-20	24.50	24.50	24.50	24.50	500
2023-04-19	24.50	24.50	24.50	24.50	26,786
2023-04-18	24.50	24.50	24.50	24.50	2,621
2023-04-17	24.00	24.50	24.00	24.50	508
2023-04-14	24.00	24.50	24.00	24.50	0
2023-04-13	24.50	24.50	24.00	24.00	7
2023-04-12	24.00	24.00	24.00	24.00	804
2023-04-11	23.50	23.50	23.50	23.50	10
2023-04-10	23.50	23.50	23.50	23.50	0
2023-04-07	23.50	23.50	23.50	23.50	0
2023-04-06	23.50	23.50	23.50	23.50	0
2023-04-05	24.00	24.00	23.50	23.50	80,958
2023-04-04	24.00	24.00	24.00	24.00	10,000
2023-04-03	24.00	24.00	24.00	24.00	6,007
2023-03-31	24.00	24.00	24.00	24.00	22,780
2023-03-30	24.00	24.00	24.00	24.00	0
2023-03-29	27.50	27.50	24.00	24.00	98,957
2023-03-28	27.50	27.50	27.50	27.50	58,563
2023-03-27	27.00	27.50	27.00	27.50	17,942
2023-03-24	27.00	27.00	27.00	27.00	0
2023-03-23	26.50	27.00	26.50	27.00	38,750
2023-03-22	25.00	26.50	25.00	26.50	42,512
2023-03-21	23.50	23.50	23.50	23.50	45,060
2023-03-20	23.50	23.50	23.50	23.50	5,254
2023-03-17	23.00	23.50	23.00	23.50	1,098
2023-03-16	23.00	23.00	23.00	23.00	5,005
2023-03-15	23.00	23.00	23.00	23.00	14,419
2023-03-14	23.00	23.00	23.00	23.00	37,232
2023-03-13	22.20	22.70	22.20	23.00	171,321
2023-03-10	21.00	22.20	21.00	22.20	18,838
2023-03-09	22.20	22.20	22.20	22.20	6,776
2023-03-08	20.00	22.20	20.00	22.20	276,455
2023-03-07	24.00	24.00	21.50	21.70	254,934
2023-03-06	24.50	24.50	24.50	24.50	35,639
2023-03-03	24.50	24.50	24.50	24.50	100,000
2023-03-02	24.50	24.50	24.50	24.50	4,199
2023-03-01	24.50	24.50	24.50	24.50	0
2023-02-28	24.50	24.50	24.50	24.50	265
2023-02-27	24.50	24.50	24.50	24.50	30
2023-02-24	24.50	24.50	24.50	24.50	2,000
2023-02-23	24.50	24.50	24.50	24.50	3,371
2023-02-22	24.50	24.50	24.50	24.50	0
2023-02-21	24.50	24.50	24.50	24.50	3,801
2023-02-20	24.50	24.50	24.50	24.50	12,356
2023-02-17	24.50	24.50	24.00	24.50	506
2023-02-16	24.50	24.50	24.50	24.50	0
2023-02-15	24.50	24.00	24.00	24.50	5,733
2023-02-14	25.00	25.00	24.50	24.50	15,260
2023-02-13	25.00	25.00	24.00	24.00	50,035
2023-02-10	25.00	25.00	25.00	25.00	11,497
2023-02-09	25.00	25.00	25.00	25.00	4,119
2023-02-08	24.50	25.00	24.50	25.00	38,532
2023-02-07	21.50	24.50	21.50	24.50	124,385
2023-02-06	21.50	21.50	21.50	21.50	77,380
2023-02-03	21.50	22.00	22.00	22.00	23,535
2023-02-02	21.50	21.50	21.50	21.50	232,537
2023-02-01	23.00	23.00	21.50	21.50	62,020
2023-01-31	23.00	23.00	23.00	23.00	20
2023-01-30	23.00	23.00	23.00	23.00	4
2023-01-27	23.00	23.00	22.00	23.00	4,513
2023-01-26	24.50	24.50	23.00	23.00	56,688
2023-01-25	25.20	25.20	24.50	24.50	120,000
2023-01-24	25.50	26.00	26.00	26.00	75,350
2023-01-23	25.10	26.00	25.50	25.50	20,121
2023-01-20	26.50	26.50	25.10	25.10	86,449
2023-01-19	30.50	30.50	26.50	26.50	160,273
2023-01-18	29.00	30.50	29.00	30.50	20,451
2023-01-17	31.00	32.50	30.50	30.50	47,554
2023-01-16	30.50	31.00	30.00	31.00	98,372
2023-01-13	29.00	30.50	28.00	30.50	28,887
2023-01-12	27.00	30.50	25.00	30.50	87,979
2023-01-11	27.00	27.00	27.00	27.00	21,554
2023-01-10	26.50	27.00	26.50	27.00	17,031
2023-01-09	26.50	28.00	28.00	28.00	37,727
2023-01-06	23.00	26.50	23.00	26.50	327,298
2023-01-05	22.50	23.00	22.50	23.00	15,403
2023-01-04	21.50	22.50	21.50	22.50	28,871
2023-01-03	21.10	21.50	21.10	21.50	11
2023-01-02	21.10	21.10	21.10	21.10	0
2022-12-30	21.10	21.10	21.10	21.10	20,780
2022-12-29	19.80	21.10	19.80	21.10	85,488
2022-12-28	19.80	19.80	19.60	19.60	7,383
2022-12-27	19.80	19.80	19.80	19.80	0
2022-12-26	19.80	19.80	19.80	19.80	0
2022-12-23	19.80	19.80	19.80	19.80	18,167
2022-12-22	17.50	19.80	17.50	19.80	45,071
2022-12-21	17.50	17.50	17.50	17.50	0
2022-12-20	17.75	18.00	17.50	17.50	5,102
2022-12-19	18.20	18.20	18.20	17.75	510
2022-12-16	17.75	18.20	17.75	17.75	3,085
2022-12-15	18.20	18.20	17.75	17.75	26,494
2022-12-14	18.00	18.40	18.40	18.40	216
2022-12-13	18.00	18.00	18.00	18.00	16,630
2022-12-12	18.00	18.00	18.00	18.00	2,055
2022-12-09	18.50	18.50	18.00	18.00	97,125
2022-12-08	24.00	24.00	18.50	18.50	215,849
2022-12-07	24.00	22.80	22.80	22.80	6,370
2022-12-06	24.00	24.00	24.00	24.00	697
2022-12-05	22.00	24.00	23.00	23.00	133,466
2022-12-02	21.00	21.00	21.00	21.00	12,155
2022-12-01	22.00	22.00	21.00	21.00	133,958
2022-11-30	16.00	23.00	16.00	21.50	443,783
2022-11-29	15.00	16.50	15.00	16.00	165,819
2022-11-28	12.00	16.50	12.00	15.00	711,300
2022-11-25	8.00	8.00	8.00	8.00	0
2022-11-24	8.00	8.00	8.00	8.00	0
2022-11-23	8.00	8.00	8.00	8.00	0
2022-11-22	8.00	8.00	8.00	8.00	0
2022-11-21	8.00	8.00	8.00	8.00	0
2022-11-18	8.00	8.00	8.00	8.00	0
2022-11-17	8.00	8.00	8.00	8.00	0
2022-11-16	8.00	8.00	8.00	8.00	0
2022-11-15	8.00	8.00	8.00	8.00	0
2022-11-14	8.00	8.00	8.00	8.00	0
2022-11-11	8.00	8.00	8.00	8.00	0
2022-11-10	8.00	8.00	8.00	8.00	0
2022-11-09	8.00	8.00	8.00	8.00	0
2022-11-08	8.00	8.00	8.00	8.00	0
2022-11-07	8.00	8.00	8.00	8.00	0
2022-11-04	8.00	8.00	8.00	8.00	0
2022-11-03	8.00	8.00	8.00	8.00	0
2022-11-02	8.00	8.00	8.00	8.00	0
2022-11-01	8.00	8.00	8.00	8.00	0
2022-10-31	8.00	8.00	8.00	8.00	0
2022-10-28	8.00	8.00	8.00	8.00	0
2022-10-27	8.00	8.00	8.00	8.00	0
2022-10-26	8.00	8.00	8.00	8.00	0
2022-10-25	8.00	8.00	8.00	8.00	0
2022-10-24	8.00	8.00	8.00	8.00	0
2022-10-21	8.00	8.00	8.00	8.00	0
2022-10-20	8.00	8.00	8.00	8.00	0
2022-10-19	8.00	8.00	8.00	8.00	0
2022-10-18	8.00	8.00	8.00	8.00	0
2022-10-17	8.00	8.00	8.00	8.00	0
2022-10-14	8.00	8.00	8.00	8.00	0
2022-10-13	8.00	8.00	8.00	8.00	0
2022-10-12	8.00	8.00	8.00	8.00	0
2022-10-11	8.00	8.00	8.00	8.00	0
2022-10-10	8.00	8.00	8.00	8.00	0
2022-10-07	8.00	8.00	8.00	8.00	0
2022-10-06	8.00	8.00	8.00	8.00	0
2022-10-05	8.00	8.00	8.00	8.00	0
2022-10-04	8.00	8.00	8.00	8.00	0
2022-10-03	8.00	8.00	8.00	8.00	0
2022-09-30	8.00	8.00	8.00	8.00	0
2022-09-29	8.00	8.00	8.00	8.00	0
2022-09-28	8.00	8.00	8.00	8.00	0
2022-09-27	8.00	8.00	8.00	8.00	0
2022-09-26	8.00	8.00	8.00	8.00	0
2022-09-23	8.00	8.00	8.00	8.00	0
2022-09-22	8.00	8.00	8.00	8.00	0
2022-09-21	8.00	8.00	8.00	8.00	0
2022-09-20	8.00	8.00	8.00	8.00	0
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	8.00	8.00	8.00	8.00	0
2022-09-15	8.00	8.00	8.00	8.00	0
2022-09-14	8.00	8.00	8.00	8.00	0
2022-09-13	8.00	8.00	8.00	8.00	0
2022-09-12	8.00	8.00	8.00	8.00	0
2022-09-09	8.00	8.00	8.00	8.00	0
2022-09-08	8.00	8.00	8.00	8.00	0
2022-09-07	8.00	8.00	8.00	8.00	0
2022-09-06	8.00	8.00	8.00	8.00	0
2022-09-05	8.00	8.00	8.00	8.00	0
2022-09-02	8.00	8.00	8.00	8.00	0
2022-09-01	8.00	8.00	8.00	8.00	0
2022-08-31	8.00	8.00	8.00	8.00	0
2022-08-30	8.00	8.00	8.00	8.00	0
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	0
2022-08-25	8.00	8.00	8.00	8.00	0
2022-08-24	8.00	8.00	8.00	8.00	0
2022-08-23	8.00	8.00	8.00	8.00	0
2022-08-22	8.00	8.00	8.00	8.00	0
2022-08-19	8.00	8.00	8.00	8.00	0
2022-08-18	8.00	8.00	8.00	8.00	0
2022-08-17	8.00	8.00	8.00	8.00	0
2022-08-16	8.00	8.00	8.00	8.00	0
2022-08-15	8.00	8.00	8.00	8.00	0
2022-08-12	8.00	8.00	8.00	8.00	0
2022-08-11	8.00	8.00	8.00	8.00	0
2022-08-10	8.00	8.00	8.00	8.00	0
2022-08-09	8.00	8.00	8.00	8.00	0
2022-08-08	8.00	8.00	8.00	8.00	0
2022-08-05	8.00	8.00	8.00	8.00	0
2022-08-04	8.00	8.00	8.00	8.00	0
2022-08-03	8.00	8.00	8.00	8.00	0
2022-08-02	8.00	8.00	8.00	8.00	0
2022-08-01	8.00	8.00	8.00	8.00	0
2022-07-29	8.00	8.00	8.00	8.00	0
2022-07-28	8.00	8.00	8.00	8.00	0
2022-07-27	8.00	8.00	8.00	8.00	0
2022-07-26	8.00	8.00	8.00	8.00	0
2022-07-25	8.00	8.00	8.00	8.00	0
2022-07-22	8.00	8.00	8.00	8.00	0
2022-07-21	8.00	8.00	8.00	8.00	0
2022-07-20	8.00	8.00	8.00	8.00	0
2022-07-19	8.00	8.00	8.00	8.00	0
2022-07-18	8.00	8.00	8.00	8.00	0
2022-07-15	8.00	8.00	8.00	8.00	0
2022-07-14	8.00	8.00	8.00	8.00	0
2022-07-13	8.00	8.00	8.00	8.00	0
2022-07-12	8.00	8.00	8.00	8.00	0
2022-07-11	8.00	8.00	8.00	8.00	0
2022-07-08	8.00	8.00	8.00	8.00	0
2022-07-07	8.00	8.00	8.00	8.00	0
2022-07-06	8.00	8.00	8.00	8.00	0
2022-07-05	8.00	8.00	8.00	8.00	0
2022-07-04	8.00	8.00	8.00	8.00	0
2022-07-01	8.00	8.00	8.00	8.00	0
2022-06-30	8.50	8.50	7.00	8.00	20,955
2022-06-29	7.00	8.00	5.50	8.00	243,956
2022-06-28	14.25	14.25	14.25	14.25	0
2022-06-27	14.25	14.25	14.25	14.25	611
2022-06-24	14.25	14.25	14.25	14.25	0
2022-06-23	14.25	14.25	14.25	14.25	0
2022-06-22	14.25	14.25	14.25	14.25	5,963
2022-06-21	14.25	14.25	14.25	14.25	0
2022-06-20	14.25	14.25	14.25	14.25	6,000
2022-06-17	14.50	14.50	13.50	14.25	0
2022-06-16	14.25	14.25	14.25	14.25	2,071
2022-06-15	14.25	14.25	14.25	14.25	3,450
2022-06-14	14.25	14.25	14.25	14.25	0
2022-06-13	14.25	14.25	14.25	14.25	0
2022-06-10	14.25	14.25	14.25	14.25	4,082
2022-06-09	14.25	14.25	14.25	14.25	0
2022-06-08	14.25	14.25	14.25	14.25	0
2022-06-07	14.25	14.25	14.25	14.25	0
2022-06-06	14.25	14.25	14.25	14.25	3,368
2022-06-03	14.25	14.25	14.25	14.25	0
2022-06-02	14.25	14.25	14.25	14.25	0
2022-06-01	14.25	14.25	14.25	14.25	0
2022-05-31	14.25	14.25	14.25	14.25	0
2022-05-30	14.25	14.25	14.25	14.25	0
2022-05-27	14.25	14.25	14.25	14.25	6,000
2022-05-26	14.25	14.25	14.25	14.25	0
2022-05-25	14.25	14.25	14.25	14.25	0
2022-05-24	14.25	14.25	14.25	14.25	7,016
2022-05-23	14.25	14.25	14.25	14.25	0
2022-05-20	14.25	14.25	14.25	14.25	0
2022-05-19	14.25	14.25	14.25	14.25	0
2022-05-18	14.50	14.50	14.25	14.25	15,000
2022-05-17	14.50	14.50	14.50	14.50	0
2022-05-16	14.50	14.50	14.50	14.50	0
2022-05-13	14.50	14.50	14.50	14.50	255
2022-05-12	14.75	14.75	14.50	14.50	7,156
2022-05-11	14.75	14.75	14.75	14.75	2,096
2022-05-10	14.75	14.75	14.75	14.75	0
2022-05-09	15.50	15.50	14.75	14.75	23,949
2022-05-06	15.50	15.50	15.50	15.50	0
2022-05-05	15.50	15.50	15.50	15.50	0
2022-05-04	15.50	15.50	15.50	15.50	15,000
2022-05-03	15.50	15.50	15.50	15.50	0
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	15.50	15.50	15.50	15.50	0
2022-04-28	15.50	15.50	15.50	15.50	0
2022-04-27	15.50	15.50	15.50	15.50	0
2022-04-26	15.50	15.50	15.50	15.50	0
2022-04-25	15.50	15.50	15.50	15.50	0
2022-04-22	15.50	15.50	15.50	15.50	0
2022-04-21	15.50	15.50	15.50	15.50	66,002
2022-04-20	15.50	15.50	15.00	15.50	7,500
2022-04-19	16.00	16.00	15.50	15.50	29,250
2022-04-18	16.00	16.00	16.00	16.00	0
2022-04-15	16.00	16.00	16.00	16.00	0
2022-04-14	16.00	16.00	16.00	16.00	0
2022-04-13	16.00	16.00	16.00	16.00	0
2022-04-12	16.00	16.00	16.00	16.00	0
2022-04-11	16.00	16.00	16.00	16.00	0
2022-04-08	16.00	16.00	16.00	16.00	0
2022-04-07	17.00	17.00	16.00	16.00	24,206
2022-04-06	17.00	17.00	17.00	17.00	0
2022-04-05	17.00	17.00	17.00	17.00	17,905
2022-04-04	17.00	17.00	17.00	17.00	805
2022-04-01	17.00	17.00	17.00	17.00	0
2022-03-31	17.00	17.00	17.00	17.00	0
2022-03-30	17.00	17.00	17.00	17.00	1,059
2022-03-29	17.00	17.00	17.00	17.00	0
2022-03-28	17.00	17.00	17.00	17.00	0
2022-03-25	17.00	17.00	17.00	17.00	5,508
2022-03-24	17.00	17.00	17.00	17.00	0
2022-03-23	17.00	17.00	17.00	17.00	0
2022-03-22	17.00	17.00	17.00	17.00	0
2022-03-21	17.00	17.00	17.00	17.00	6,259
2022-03-18	16.50	17.00	16.50	17.00	8,586
2022-03-17	16.50	16.50	16.50	16.50	0
2022-03-16	16.50	16.50	16.50	16.50	0
2022-03-15	16.50	16.50	16.50	16.50	1,843
2022-03-14	16.50	16.50	16.50	16.50	205
2022-03-11	16.50	16.50	16.50	16.50	14,047
2022-03-10	16.50	16.50	16.50	16.50	0
2022-03-09	16.50	16.50	16.50	16.50	3,036
2022-03-08	16.50	16.50	16.50	16.50	1,500
2022-03-07	16.50	16.50	16.50	16.50	0
2022-03-04	16.50	16.50	16.50	16.50	0
2022-03-03	16.50	16.50	16.50	16.50	602
2022-03-02	16.50	16.50	16.50	16.50	50,000
2022-03-01	16.50	16.50	16.50	16.50	0
2022-02-28	16.50	16.50	16.50	16.50	0
2022-02-25	16.50	16.50	16.50	16.50	7,328
2022-02-24	16.50	16.50	16.50	16.50	0
2022-02-23	16.50	16.50	16.50	16.50	0
2022-02-22	16.50	16.50	16.50	16.50	0
2022-02-21	16.50	16.50	16.50	16.50	0
2022-02-18	16.30	16.30	16.30	16.50	6,671
2022-02-17	17.00	17.00	16.50	16.50	10,029
2022-02-16	17.00	17.00	17.00	17.00	0
2022-02-15	17.00	17.00	17.00	17.00	0
2022-02-14	17.25	17.25	17.00	17.00	39,956
2022-02-11	17.25	17.25	17.25	17.25	0
2022-02-10	17.25	17.25	17.25	17.25	508
2022-02-09	17.25	17.25	17.25	17.25	0
2022-02-08	17.25	17.25	17.25	17.25	0
2022-02-07	16.50	17.25	16.50	17.25	29,000
2022-02-04	15.50	16.50	15.50	16.50	45,391
2022-02-03	15.25	15.25	15.25	15.25	0
2022-02-02	15.25	15.25	15.25	15.25	0
2022-02-01	15.25	15.25	15.25	15.25	5,066
2022-01-31	15.25	15.25	15.25	15.25	6,233
2022-01-28	15.25	15.25	15.25	15.25	3,000
2022-01-27	15.25	15.25	15.25	15.25	2,348
2022-01-26	15.25	15.25	15.25	15.25	593
2022-01-25	15.25	15.25	15.25	15.25	0
2022-01-24	16.25	16.25	15.25	15.25	40,440
2022-01-21	16.25	16.25	16.25	16.25	0
2022-01-20	17.00	17.00	16.25	16.25	35,057
2022-01-19	17.50	17.50	17.00	17.00	5,403
2022-01-18	17.50	17.50	17.50	17.50	6,613
2022-01-17	17.50	17.50	17.50	17.50	500
2022-01-14	17.50	17.50	17.50	17.50	770
2022-01-13	17.50	17.50	17.50	17.50	2,600
2022-01-12	17.50	17.50	17.50	17.50	0
2022-01-11	17.50	17.50	17.50	17.50	2,016
2022-01-10	18.00	18.00	17.50	17.50	42,189
2022-01-07	18.00	18.00	18.00	18.00	50,000
2022-01-06	17.00	17.00	17.00	18.00	17
2022-01-05	17.50	17.50	17.00	17.50	27,576
2022-01-04	17.50	17.50	17.50	17.50	9,903
2022-01-03	17.50	17.50	17.50	17.50	0
2021-12-31	17.50	17.50	17.50	17.50	0
2021-12-30	17.75	17.75	17.50	17.50	12,366
2021-12-29	17.75	17.75	17.75	17.75	0
2021-12-28	17.75	17.75	17.75	17.75	0
2021-12-27	17.75	17.75	17.75	17.75	0
2021-12-24	17.75	17.75	17.75	17.75	15,594
2021-12-23	17.25	19.00	16.70	17.75	76,003
2021-12-22	17.00	17.25	17.00	17.25	161
2021-12-21	17.00	17.00	17.00	17.00	20,000
2021-12-20	17.00	17.00	17.00	17.00	0
2021-12-17	17.00	17.00	17.00	17.00	257
2021-12-16	16.50	17.00	16.50	17.00	35,444
2021-12-15	19.00	19.00	16.50	16.50	102,672
2021-12-14	19.00	19.00	19.00	19.00	4,000
2021-12-13	19.00	19.00	19.00	19.00	14,442
2021-12-10	19.00	19.00	19.00	19.00	0
2021-12-09	19.00	19.00	19.00	19.00	0
2021-12-08	19.00	19.00	19.00	19.00	0
2021-12-07	20.00	20.60	19.00	19.00	41,469
2021-12-06	19.50	19.50	19.50	20.00	1,626
2021-12-03	20.00	20.00	20.00	20.00	4,390
2021-12-02	20.00	20.00	20.00	20.00	7,258
2021-12-01	20.00	20.00	20.00	20.00	29,932
2021-11-30	20.00	20.00	20.00	20.00	0
2021-11-29	20.00	20.00	20.00	20.00	24,167
2021-11-26	20.00	20.00	19.00	20.00	32,806
2021-11-25	21.50	22.50	19.50	20.00	147,868
2021-11-24	17.25	24.00	17.25	21.50	237,286
2021-11-23	17.25	17.25	17.25	17.25	3,137
2021-11-22	17.25	17.25	17.25	17.25	4,000
2021-11-19	17.25	17.25	17.25	17.25	0
2021-11-18	17.25	17.25	17.25	17.25	0
2021-11-17	17.25	17.25	17.25	17.25	0
2021-11-16	17.25	17.25	17.25	17.25	0
2021-11-15	17.25	17.25	17.25	17.25	0
2021-11-12	17.25	17.25	17.25	17.25	25,055
2021-11-11	17.25	17.25	17.25	17.25	500
2021-11-10	17.25	17.25	17.25	17.25	0
2021-11-09	17.25	17.25	17.25	17.25	1,669
2021-11-08	17.25	17.25	17.25	17.25	0
2021-11-05	17.25	17.25	17.25	17.25	5,678
2021-11-04	17.25	17.25	17.25	17.25	2,000
2021-11-03	17.50	17.50	17.25	17.25	42,642
2021-11-02	17.00	17.50	17.00	17.50	26,166
2021-11-01	17.00	17.00	17.00	17.00	0
2021-10-29	17.00	17.00	17.00	17.00	0
2021-10-28	17.00	17.00	17.00	17.00	2,424
2021-10-27	17.00	17.00	17.00	17.00	30,646
2021-10-26	17.00	17.00	17.00	17.00	0
2021-10-25	17.50	17.50	17.00	17.00	36,385
2021-10-22	17.50	17.50	17.50	17.50	0
2021-10-21	17.50	17.50	17.50	17.50	3,269
2021-10-20	17.50	17.50	17.50	17.50	0
2021-10-19	17.00	17.50	17.00	17.50	2,726
2021-10-18	16.00	17.00	16.00	17.00	23,911
2021-10-15	16.50	16.50	16.00	16.00	5,016
2021-10-14	15.50	16.50	15.50	16.50	33,514
2021-10-13	15.50	15.50	15.50	15.50	10,116
2021-10-12	14.50	14.10	14.10	14.10	34,804
2021-10-11	14.50	14.50	14.50	14.50	0
2021-10-08	14.50	14.50	14.50	14.50	4,288
2021-10-07	14.50	14.50	14.50	14.50	0
2021-10-06	14.50	14.50	14.50	14.50	68,006
2021-10-05	16.00	16.00	14.50	14.50	90,276
2021-10-04	16.00	16.00	16.00	16.00	0
2021-10-01	16.00	16.00	16.00	16.00	8,764
2021-09-30	16.00	16.00	16.00	16.00	15,007
2021-09-29	15.50	16.00	14.50	16.00	184,783
2021-09-28	17.25	18.00	17.25	18.00	26,211
2021-09-27	17.25	17.25	17.25	17.25	0
2021-09-24	17.25	17.25	17.25	17.25	1,382
2021-09-23	17.25	17.25	17.25	17.25	1,591
2021-09-22	17.25	17.25	17.25	17.25	7,500
2021-09-21	17.25	17.25	17.25	17.25	6,127
2021-09-20	17.25	17.25	17.25	17.25	20
2021-09-17	17.25	17.25	17.25	17.25	3,826
2021-09-16	17.25	17.25	17.25	17.25	2,000
2021-09-15	17.25	17.25	17.25	17.25	14,374
2021-09-14	17.25	17.25	17.25	17.25	19,630
2021-09-13	18.00	18.50	15.75	17.25	93,929
2021-09-10	17.50	18.00	17.00	18.00	40,577
2021-09-09	21.50	21.50	18.00	18.00	87,854
2021-09-08	23.00	23.00	21.50	21.50	27,500
2021-09-07	23.00	23.00	23.00	23.00	0
2021-09-06	23.50	23.50	23.00	23.00	7,577
2021-09-03	24.00	24.00	23.50	23.50	17,871
2021-09-02	27.50	27.50	23.50	24.00	102,106
2021-09-01	28.00	28.00	27.50	27.50	5,892
2021-08-31	28.00	28.00	28.00	28.00	0
2021-08-30	28.00	28.00	28.00	28.00	0
2021-08-27	28.00	28.00	28.00	28.00	1,462
2021-08-26	28.00	28.00	28.00	28.00	0
2021-08-25	28.00	28.00	28.00	28.00	0
2021-08-24	28.00	28.00	28.00	28.00	0
2021-08-23	28.00	28.00	28.00	28.00	0
2021-08-20	28.00	28.00	28.00	28.00	2,500
2021-08-19	28.00	28.00	28.00	28.00	10,161
2021-08-18	28.00	28.00	28.00	28.00	6,113
2021-08-17	28.00	28.00	28.00	28.00	0
2021-08-16	28.00	28.00	28.00	28.00	10,829
2021-08-13	27.00	28.00	27.00	28.00	5,117
2021-08-12	28.00	28.00	27.00	27.00	14,725
2021-08-11	28.00	28.00	28.00	28.00	3,479
2021-08-10	28.00	28.00	28.00	28.00	0
2021-08-09	29.00	29.00	28.00	28.00	2,760
2021-08-06	29.00	29.00	29.00	29.00	15,149
2021-08-05	29.00	29.00	29.00	29.00	450
2021-08-04	29.00	29.00	29.00	29.00	5,000
2021-08-03	29.00	29.00	29.00	29.00	0
2021-08-02	29.00	29.00	29.00	29.00	0
2021-07-30	29.00	29.00	29.00	29.00	0
2021-07-29	29.00	29.00	29.00	29.00	819
2021-07-28	29.00	29.00	29.00	29.00	0
2021-07-27	29.00	29.00	29.00	29.00	1,311
2021-07-26	29.00	29.00	29.00	29.00	2,336
2021-07-23	29.00	29.00	29.00	29.00	0
2021-07-22	29.50	29.50	29.00	29.00	10,002
2021-07-21	29.50	29.50	29.50	29.50	220
2021-07-20	29.50	29.50	29.50	29.50	0
2021-07-19	29.50	29.50	29.50	29.50	0
2021-07-16	29.50	29.50	29.50	29.50	600
2021-07-15	29.50	29.50	29.50	29.50	0
2021-07-14	29.50	29.50	29.50	29.50	825
2021-07-13	30.00	30.00	29.50	29.50	1,693
2021-07-12	30.00	30.00	30.00	30.00	2,757
2021-07-09	30.00	30.00	30.00	30.00	798
2021-07-08	30.00	30.00	30.00	30.00	26,344
2021-07-07	30.00	30.00	30.00	30.00	0
2021-07-06	30.00	30.00	30.00	30.00	7,132
2021-07-05	30.00	29.00	29.00	30.00	12,259
2021-07-02	30.00	30.00	30.00	30.00	0
2021-07-01	30.00	30.00	30.00	30.00	5,300
2021-06-30	30.00	30.00	30.00	30.00	3,000
2021-06-29	30.00	30.00	30.00	30.00	4,494
2021-06-28	30.00	30.00	30.00	30.00	0
2021-06-25	30.00	30.00	30.00	30.00	0
2021-06-24	30.00	30.00	30.00	30.00	0
2021-06-23	30.00	30.00	30.00	30.00	0
2021-06-22	31.00	31.00	30.00	30.00	17,100
2021-06-21	33.00	33.00	31.00	31.00	21,557
2021-06-18	33.00	33.00	33.00	33.00	14,000
2021-06-17	33.00	33.00	33.00	33.00	0
2021-06-16	33.00	33.00	33.00	33.00	0
2021-06-15	33.00	33.00	33.00	33.00	85,087
2021-06-14	33.50	33.00	33.00	33.00	6,965
2021-06-11	33.00	33.80	33.80	33.50	18,878
2021-06-10	31.50	33.50	31.50	33.00	138,230
2021-06-09	29.50	31.50	30.00	31.50	76,456
2021-06-08	29.50	29.50	29.50	29.50	500
2021-06-07	29.00	30.00	30.00	29.50	27,269
2021-06-04	28.50	28.50	28.50	28.50	0
2021-06-03	28.00	28.50	28.00	28.50	12,965
2021-06-02	28.00	28.00	27.00	28.00	0
2021-06-01	28.00	28.00	28.00	28.00	0
2021-05-28	27.00	28.00	27.00	28.00	15,339
2021-05-27	27.00	27.00	27.00	27.00	5,354
2021-05-26	27.00	27.00	27.00	27.00	2,246
2021-05-25	26.00	26.00	26.00	27.00	14,823
2021-05-24	32.00	32.00	27.00	27.00	35,756
2021-05-21	32.00	32.00	32.00	32.00	2,630
2021-05-20	32.00	32.00	32.00	32.00	13,531
2021-05-19	32.00	32.00	32.00	32.00	1,241
2021-05-18	34.00	34.00	32.00	32.00	12,037
2021-05-17	34.00	34.00	34.00	34.00	1,500
2021-05-14	34.00	34.00	34.00	34.00	0
2021-05-13	35.00	35.00	34.00	34.00	8,282
2021-05-12	35.00	35.00	35.00	35.00	2,164
2021-05-11	36.00	36.00	35.00	35.00	15,365
2021-05-10	36.00	36.00	36.00	36.00	3,473
2021-05-07	36.00	36.00	36.00	36.00	7,809
2021-05-06	36.00	36.00	36.00	36.00	2,200
2021-05-05	37.00	37.00	37.00	36.00	21,377
2021-05-04	34.50	36.00	34.50	36.00	24,282
2021-04-30	33.50	34.50	31.80	34.50	105,739
2021-04-29	42.50	42.50	33.50	33.50	110,008
2021-04-28	37.00	42.50	38.00	42.50	93,450
2021-04-27	28.50	37.50	28.50	37.00	204,886
2021-04-26	28.50	28.50	28.50	28.50	273
2021-04-23	28.50	28.50	28.50	28.50	1,019
2021-04-22	28.50	28.50	28.50	28.50	0
2021-04-21	28.50	28.50	28.50	28.50	187
2021-04-20	28.50	28.50	28.50	28.50	3,750
2021-04-19	28.50	28.50	28.50	28.50	4,531
2021-04-16	28.50	28.50	28.50	28.50	0
2021-04-15	28.50	28.50	28.50	28.50	844
2021-04-14	28.50	28.50	28.50	28.50	3,317
2021-04-13	28.50	28.50	28.50	28.50	7,728
2021-04-12	28.50	28.50	28.50	28.50	500
2021-04-09	28.50	28.50	28.50	28.50	6,154
2021-04-08	28.50	28.00	26.80	28.50	2,592
2021-04-07	28.00	28.00	28.00	28.50	30,026
2021-04-06	28.00	28.00	28.00	28.00	2,577
2021-04-01	28.00	28.00	28.00	28.00	9,172
2021-03-31	28.00	28.00	28.00	28.00	345
2021-03-30	28.00	27.00	27.00	28.00	1,175
2021-03-29	29.00	29.00	28.00	28.00	16,020
2021-03-26	29.00	29.00	29.00	29.00	1,000
2021-03-25	29.00	29.00	29.00	29.00	2,500
2021-03-24	29.00	29.00	29.00	29.00	0
2021-03-23	29.00	29.00	29.00	29.00	0
2021-03-22	29.00	29.00	29.00	29.00	3,424
2021-03-19	29.00	29.00	29.00	29.00	3,383
2021-03-18	29.00	29.00	29.00	29.00	6,242
2021-03-17	29.00	29.00	29.00	29.00	977
2021-03-16	30.00	30.00	30.00	29.00	21,451
2021-03-15	29.00	30.50	28.50	28.50	26,837
2021-03-12	29.00	29.00	29.00	29.00	14,917
2021-03-11	30.50	30.50	28.50	29.00	28,248
2021-03-10	30.50	30.50	30.50	30.50	3,477
2021-03-09	30.50	30.20	30.00	30.20	19,533
2021-03-08	30.50	30.50	30.50	30.50	4,366
2021-03-05	32.00	32.00	30.50	30.50	13,049
2021-03-04	33.00	33.00	32.00	32.00	1,810,440
2021-03-03	33.00	33.50	33.00	33.00	70,276
2021-03-02	33.00	33.00	33.00	33.00	5,685
2021-03-01	31.00	31.00	31.00	33.00	9,542
2021-02-26	38.00	31.20	31.20	31.20	59,730
2021-02-25	38.00	38.00	38.00	38.00	42,920
2021-02-24	38.00	36.00	36.00	38.00	50,247
2021-02-23	38.00	40.00	38.00	38.00	60,436
2021-02-22	38.00	38.00	38.00	38.00	23,879
2021-02-19	42.00	44.20	38.00	38.00	59,709
2021-02-18	41.50	44.20	42.00	42.00	158,545
2021-02-17	31.00	42.00	37.50	42.00	415,936
2021-02-16	26.00	27.00	25.20	27.00	62,054
2021-02-15	25.00	26.00	25.00	26.00	23,995
2021-02-12	25.00	25.00	25.00	25.00	46,249
2021-02-11	25.00	25.00	25.00	25.00	3,284
2021-02-10	25.00	25.00	25.00	25.00	12,106
2021-02-09	25.00	25.00	25.00	25.00	6,172
2021-02-08	26.50	25.40	25.40	25.40	32,971
2021-02-05	25.50	26.50	25.50	26.50	97,735
2021-02-04	26.50	26.50	25.50	25.50	67,990
2021-02-03	26.50	28.00	27.80	28.00	98,628
2021-02-02	23.00	26.50	25.00	26.50	127,511
2021-02-01	23.00	23.00	23.00	23.00	74,307
2021-01-29	22.70	23.00	22.70	23.00	51,939
2021-01-28	22.70	23.80	23.80	22.70	19,288
2021-01-27	22.70	22.70	22.50	22.70	68,524
2021-01-26	22.70	22.40	22.40	22.70	16,320
2021-01-25	22.00	22.70	21.80	22.70	145,378
2021-01-22	22.00	22.00	22.00	22.00	153,103
2021-01-21	19.50	24.00	19.50	22.00	158,903
2021-01-20	19.00	20.20	20.20	20.20	78,433
2021-01-19	19.60	19.60	19.60	19.00	8,347
2021-01-18	19.50	19.50	19.00	19.00	61,622
2021-01-15	20.00	20.00	18.50	19.50	264,541
2021-01-14	20.00	21.00	19.00	21.00	118,963
2021-01-13	26.00	26.00	21.00	21.00	339,902
2021-01-12	20.20	24.50	20.20	24.50	251,567
2021-01-11	21.20	21.20	20.00	20.50	283,481
2021-01-08	20.00	20.50	19.25	20.50	278,202
2021-01-07	17.50	19.00	19.00	19.00	185,604
2021-01-06	14.75	17.50	14.75	17.50	227,139
2021-01-05	13.60	14.75	13.00	14.75	159,602
2021-01-04	11.75	13.25	11.75	13.00	273,123
2020-12-31	11.25	11.75	11.25	11.75	29,725
2020-12-30	10.75	11.40	10.60	10.75	404,126
2020-12-29	10.75	10.75	10.75	10.75	36,625
2020-12-24	10.75	10.75	10.75	10.75	29,086
2020-12-23	10.50	10.75	10.50	10.75	550,500
2020-12-22	10.75	10.50	10.50	10.75	430,040
2020-12-21	11.25	11.25	10.75	10.75	510,152
2020-12-18	11.25	11.25	11.25	11.25	452,000
2020-12-17	11.50	11.50	11.25	11.25	561,249
2020-12-16	12.00	12.00	11.50	11.50	75,000
2020-12-15	11.00	12.00	11.00	12.00	75,456
2020-12-14	13.00	12.00	12.00	11.00	179,927
2020-12-11	13.00	13.00	13.00	13.00	0
2020-12-10	13.50	13.50	12.50	13.00	280,796
2020-12-09	13.50	13.50	13.50	13.50	4,468
2020-12-08	13.50	14.00	14.00	13.50	820
2020-12-07	15.50	15.50	13.50	13.50	64,770
2020-12-04	16.00	16.00	15.50	15.50	50,111
2020-12-03	15.50	15.50	15.50	15.50	51,535
2020-12-02	15.50	15.50	15.50	15.50	7,412
2020-12-01	16.00	16.00	15.50	15.50	80,326
2020-11-30	16.00	16.00	16.00	16.00	9,673
2020-11-27	16.00	16.00	16.00	16.00	3,736
2020-11-26	16.00	16.00	16.00	16.00	21,182
2020-11-25	18.50	18.50	16.00	16.00	88,458
2020-11-24	18.00	18.50	18.00	18.50	16,969
2020-11-23	18.50	18.50	18.00	18.00	13,000
2020-11-20	18.50	18.50	18.50	18.50	20,225
2020-11-19	18.50	18.50	18.50	18.50	84,071
2020-11-18	18.00	18.50	18.00	18.50	7,067
2020-11-17	17.50	18.00	17.50	18.00	133,500
2020-11-16	19.50	19.50	19.50	19.50	0
2020-11-13	19.50	19.50	19.50	19.50	0
2020-11-12	19.50	19.50	19.50	19.50	0
2020-11-11	19.50	19.50	19.50	19.50	0
2020-11-10	19.50	19.50	19.50	19.50	0
2020-11-09	19.50	19.50	19.50	19.50	0
2020-11-06	19.50	19.50	19.50	19.50	0
2020-11-05	19.50	19.50	19.50	19.50	0
2020-11-04	19.50	19.50	19.50	19.50	0
2020-11-03	19.50	19.50	19.50	19.50	0
2020-11-02	19.50	19.50	19.50	19.50	0
2020-10-30	19.50	19.50	19.50	19.50	0
2020-10-29	19.50	19.50	19.50	19.50	0
2020-10-28	19.50	19.50	19.50	19.50	0
2020-10-27	19.50	19.50	19.50	19.50	0
2020-10-26	19.50	19.50	19.50	19.50	0
2020-10-23	19.50	19.50	19.50	19.50	0
2020-10-22	19.50	19.50	19.50	19.50	0
2020-10-21	19.50	19.50	19.50	19.50	0
2020-10-20	19.50	19.50	19.50	19.50	0
2020-10-16	19.50	19.50	19.50	19.50	0
2020-10-15	19.50	19.50	19.50	19.50	0
2020-10-14	19.50	19.50	19.50	19.50	0
2020-10-13	19.50	19.50	19.50	19.50	0
2020-10-12	19.50	19.50	19.50	19.50	0
2020-10-09	19.50	19.50	19.50	19.50	0
2020-10-08	19.50	19.50	19.50	19.50	0
2020-10-07	19.50	19.50	19.50	19.50	0
2020-10-06	19.50	19.50	19.50	19.50	0
2020-10-05	19.50	19.50	19.50	19.50	0
2020-10-02	19.50	19.50	19.50	19.50	0
2020-10-01	19.50	19.50	19.50	19.50	0
2020-09-30	19.50	19.50	19.50	19.50	2,000
2020-09-29	19.50	19.50	19.50	19.50	0
2020-09-28	19.50	19.50	19.50	19.50	3,403
2020-09-25	19.50	19.50	19.50	19.50	0
2020-09-24	19.50	19.50	19.50	19.50	0
2020-09-23	19.50	19.50	19.50	19.50	0
2020-09-22	19.50	19.50	19.50	19.50	0
2020-09-21	20.00	20.00	19.50	19.50	1,800
2020-09-18	20.00	20.00	20.00	20.00	0
2020-09-17	20.00	20.00	20.00	20.00	0
2020-09-16	20.00	20.00	20.00	20.00	0
2020-09-15	20.00	20.00	20.00	20.00	1,975
2020-09-14	20.00	20.00	20.00	20.00	845
2020-09-11	20.00	20.00	20.00	20.00	27,314
2020-09-10	20.00	20.00	20.00	20.00	0
2020-09-09	20.00	20.00	20.00	20.00	0
2020-09-08	21.00	21.00	20.00	20.00	7,500
2020-09-07	21.00	21.00	20.00	21.00	0
2020-09-04	21.00	21.00	21.00	21.00	0
2020-09-03	21.00	21.00	21.00	21.00	208
2020-09-02	21.00	21.00	21.00	21.00	0
2020-09-01	21.00	21.00	21.00	21.00	3,403
2020-08-28	21.00	21.00	21.00	21.00	201
2020-08-27	21.00	21.00	20.00	21.00	1,417
2020-08-26	21.00	21.00	21.00	21.00	0
2020-08-25	21.00	21.50	21.00	21.00	28,874
2020-08-24	21.00	21.00	21.00	21.00	0
2020-08-21	21.00	21.00	21.00	21.00	0
2020-08-20	21.00	21.00	21.00	21.00	0
2020-08-19	21.00	21.00	21.00	21.00	0
2020-08-18	21.00	21.00	21.00	21.00	0
2020-08-17	21.00	21.00	21.00	21.00	2,476
2020-08-14	21.00	21.00	21.00	21.00	0
2020-08-13	21.00	21.00	21.00	21.00	0
2020-08-12	21.00	21.00	21.00	21.00	0
2020-08-11	21.00	21.00	21.00	21.00	2,321
2020-08-10	21.00	21.00	21.00	21.00	1,130
2020-08-07	22.00	22.00	22.00	21.00	6,069
2020-08-06	21.00	21.00	21.00	21.00	0
2020-08-05	21.00	21.00	21.00	21.00	0
2020-08-04	21.00	21.00	21.00	21.00	0
2020-08-03	21.00	21.00	21.00	21.00	0
2020-07-31	21.00	21.00	21.00	21.00	0
2020-07-30	21.00	21.00	21.00	21.00	0
2020-07-29	21.00	21.00	21.00	21.00	0
2020-07-28	21.00	21.00	21.00	21.00	0
2020-07-27	21.00	21.00	21.00	21.00	1,869
2020-07-24	21.00	21.00	21.00	21.00	0
2020-07-23	21.00	21.00	21.00	21.00	0
2020-07-22	21.00	21.00	21.00	21.00	0
2020-07-21	21.00	21.00	21.00	21.00	417
2020-07-20	21.00	21.00	21.00	21.00	14,448
2020-07-17	21.00	21.00	21.00	21.00	1,841
2020-07-16	21.00	21.00	21.00	21.00	0
2020-07-15	21.00	21.00	21.00	21.00	0
2020-07-14	21.00	21.00	21.00	21.00	0
2020-07-13	21.00	21.00	21.00	21.00	0
2020-07-10	21.00	21.00	21.00	21.00	56
2020-07-09	21.00	21.00	21.00	21.00	0
2020-07-08	21.00	21.00	21.00	21.00	0
2020-07-07	21.00	21.00	21.00	21.00	750
2020-07-06	21.00	21.00	21.00	21.00	1,869
2020-07-03	21.00	21.00	21.00	21.00	175
2020-07-02	22.00	22.00	21.00	21.00	5,812
2020-07-01	20.50	20.50	20.50	20.50	39,756
2020-06-30	20.50	20.50	20.50	20.50	800
2020-06-29	19.50	19.50	19.50	19.50	0
2020-06-26	16.00	19.50	16.00	19.50	37,977
2020-06-25	19.50	19.50	19.50	19.50	0
2020-06-24	19.50	19.50	19.50	19.00	0
2020-06-23	19.00	19.50	19.00	19.00	84,995
2020-06-22	19.00	19.00	19.00	19.00	7,940
2020-06-19	19.00	19.00	19.00	19.00	40
2020-06-18	19.00	19.00	19.00	19.00	1,000
2020-06-17	19.00	19.00	19.00	19.00	0
2020-06-16	19.00	19.00	19.00	19.00	0
2020-06-15	19.00	19.00	19.00	19.00	100
2020-06-12	19.00	19.00	19.00	19.00	11,020
2020-06-11	19.00	19.00	19.00	19.00	0
2020-06-10	19.00	19.00	19.00	19.00	650
2020-06-09	19.00	19.00	19.00	19.00	250
2020-06-08	19.00	19.00	19.00	19.00	0
2020-06-05	19.50	19.50	19.00	19.00	32,590
2020-06-04	19.50	19.50	19.50	19.50	10,097
2020-06-03	20.00	20.00	19.00	19.50	7,925
2020-06-02	21.00	21.00	20.00	20.00	18,839
2020-06-01	21.00	21.00	21.00	21.00	86,523
2020-05-29	21.00	21.00	21.00	20.50	0
2020-05-28	20.50	20.50	20.50	20.50	11,862
2020-05-27	20.50	21.00	20.50	21.00	33,509
2020-05-26	21.00	21.00	21.00	21.00	6,707
2020-05-22	21.00	21.00	21.00	21.00	0
2020-05-21	21.00	21.00	21.00	21.00	175
2020-05-20	21.00	21.00	21.00	21.00	5,255
2020-05-19	21.00	21.00	21.00	21.00	0
2020-05-18	21.50	21.50	21.50	21.50	2,223
2020-05-15	21.50	21.50	21.50	21.50	0
2020-05-14	21.50	21.50	21.50	21.50	0
2020-05-13	21.50	21.50	21.50	21.50	223
2020-05-12	21.50	21.50	21.50	21.50	2,120
2020-05-11	22.50	22.50	21.50	21.50	0
2020-05-07	22.50	22.50	22.50	22.50	0
2020-05-06	22.50	22.50	22.50	22.50	0
2020-05-05	22.50	22.50	22.50	22.50	1,777
2020-05-04	22.50	22.50	22.50	22.50	0
2020-05-01	22.50	22.50	22.50	22.50	0
2020-04-30	22.50	22.50	22.50	22.50	0
2020-04-29	22.50	22.50	20.00	22.50	2,016
2020-04-28	21.50	21.50	21.50	21.50	40,011
2020-04-27	21.50	21.50	21.50	21.50	30,483
2020-04-24	17.50	17.50	17.50	17.50	0
2020-04-23	17.50	17.50	17.50	17.50	0
2020-04-22	17.50	17.50	17.50	17.50	0
2020-04-21	17.50	17.50	17.50	17.50	58,962
2020-04-20	17.50	17.50	17.50	17.50	0
2020-04-17	23.00	23.00	16.50	17.50	77,072
2020-04-16	23.00	23.00	23.00	23.00	0
2020-04-15	23.00	23.00	23.00	23.00	0
2020-04-14	23.00	23.00	23.00	23.00	0
2020-04-09	23.00	23.00	23.00	23.00	2,377
2020-04-08	23.00	23.00	23.00	23.00	0
2020-04-07	23.50	23.50	23.50	23.50	0
2020-04-06	24.00	24.00	23.50	24.00	0
2020-04-03	24.00	24.00	20.00	24.00	0
2020-04-03	24.00	24.00	20.00	24.00	0
2020-04-02	24.00	24.00	24.00	24.00	0
2020-04-02	24.00	24.00	20.00	24.00	0
2020-04-01	24.00	24.00	24.00	24.00	0
2020-04-01	24.00	24.00	24.00	24.00	0
2020-03-31	24.00	24.00	24.00	24.00	0
2020-03-30	24.00	24.00	24.00	24.00	0
2020-03-27	24.00	24.00	24.00	24.00	50,139
2020-03-26	24.00	24.00	24.00	24.00	5,000
2020-03-25	24.00	24.00	24.00	24.00	0
2020-03-24	24.00	24.00	24.00	24.00	0
2020-03-23	24.00	24.00	24.00	24.00	0
2020-03-20	24.00	24.00	24.00	24.00	0
2020-03-19	24.00	24.00	24.00	24.00	12,102
2020-03-18	24.00	24.00	24.00	24.00	0
2020-03-17	26.50	26.50	26.50	26.50	0
2020-03-16	26.50	26.50	25.00	26.50	1,500
2020-03-13	26.50	26.50	26.50	26.50	0
2020-03-12	26.50	26.50	25.00	26.50	0
2020-03-11	26.50	26.50	26.50	26.50	4,626
2020-03-10	26.50	26.50	25.00	26.50	1,764
2020-03-09	26.50	26.50	26.50	26.50	3,600
2020-03-06	26.50	26.50	26.50	26.50	0
2020-03-05	26.50	26.50	26.50	26.50	0
2020-03-04	26.50	26.50	26.50	26.50	0
2020-03-03	26.50	26.50	26.50	26.50	0
2020-03-02	26.50	26.50	25.00	26.50	0
2020-02-28	26.50	26.50	26.50	27.50	0
2020-02-27	27.50	27.50	27.50	27.50	0
2020-02-26	27.50	27.50	27.50	27.50	33
2020-02-25	27.50	27.50	25.00	27.50	6,904
2020-02-24	27.50	27.50	27.50	27.50	33
2020-02-21	27.50	27.50	27.50	27.50	60
2020-02-20	27.50	27.50	27.50	27.50	0
2020-02-19	27.50	27.50	27.50	27.50	0
2020-02-18	27.50	27.50	27.50	27.50	50
2020-02-17	27.50	27.50	27.50	27.50	294
2020-02-14	27.50	27.50	27.50	27.50	1,500
2020-02-13	27.50	27.50	27.50	27.50	15,000
2020-02-12	30.00	30.00	27.50	27.50	46,299
2020-02-11	30.00	30.00	25.00	30.00	0
2020-02-10	30.00	30.00	25.00	30.00	0
2020-02-07	30.00	30.00	25.00	30.00	0
2020-02-06	30.00	30.00	25.00	30.00	330
2020-02-05	30.00	30.00	25.00	30.00	3,072
2020-02-04	30.00	30.00	25.00	30.00	0
2020-02-03	30.00	30.00	25.00	30.00	5,320
2020-01-31	30.00	30.00	25.00	30.00	0
2020-01-30	30.00	30.00	30.00	30.00	240
2020-01-29	30.00	30.00	30.00	30.00	1,651
2020-01-28	30.00	30.00	25.00	30.00	0
2020-01-27	30.00	30.00	30.00	30.00	8,898
2020-01-24	30.00	30.00	30.00	30.00	0
2020-01-23	30.00	30.00	25.00	30.00	4,300
2020-01-22	30.00	30.00	30.00	30.00	0
2020-01-21	30.00	30.00	30.00	30.00	204
2020-01-20	30.00	30.00	25.00	30.00	0
2020-01-17	30.00	30.00	30.00	30.00	0
2020-01-16	30.00	30.00	30.00	30.00	1,000
2020-01-15	30.00	30.00	30.00	30.00	0
2020-01-14	30.00	30.00	30.00	30.00	0
2020-01-13	30.00	30.00	25.00	30.00	1,531
2020-01-10	30.00	30.00	30.00	30.00	0
2020-01-09	30.00	30.00	30.00	30.00	433
2020-01-08	30.00	30.00	30.00	30.00	0
2020-01-07	30.00	30.00	25.00	30.00	0
2020-01-06	30.00	30.00	30.00	30.00	0
2020-01-03	30.00	30.00	25.00	30.00	1,000
2020-01-02	30.00	30.00	30.00	30.00	0
2019-12-31	30.00	30.00	30.00	30.00	0
2019-12-30	30.00	30.00	30.00	30.00	243
2019-12-27	30.00	30.00	25.00	30.00	2,320
2019-12-24	30.00	30.00	25.00	27.50	10,807
2019-12-23	30.00	30.00	25.00	27.50	3,300
2019-12-20	30.00	30.00	25.00	27.50	8,736
2019-12-19	30.00	30.00	25.00	27.50	0
2019-12-18	26.00	27.50	22.00	27.50	2,000
2019-12-17	27.50	27.50	27.50	27.50	2,500
2019-12-16	27.50	27.50	27.50	27.50	2,500
2019-12-13	27.50	27.50	25.00	27.50	5,223
2019-12-12	27.50	27.50	25.00	27.50	12,500
2019-12-11	27.50	27.50	27.50	27.50	10,000
2019-12-10	27.50	27.50	27.50	27.50	191
2019-12-09	27.50	27.50	25.00	27.50	7,142
2019-12-06	27.50	27.50	27.50	27.50	0
2019-12-05	27.50	27.50	27.50	27.50	0
2019-12-04	27.50	27.50	27.50	27.50	5,000
2019-12-03	27.50	27.50	25.00	27.50	0
2019-12-02	27.50	27.50	27.50	27.50	6,023
2019-11-29	27.50	27.50	27.50	27.50	5,000
2019-11-28	30.00	30.00	25.00	27.50	15,000
2019-11-27	30.00	30.00	25.00	30.00	2,554
2019-11-26	30.00	30.00	30.00	30.00	0
2019-11-25	32.50	32.50	27.50	30.00	20,870
2019-11-22	32.50	32.50	32.50	32.50	7,300
2019-11-21	32.50	32.50	32.50	32.50	0
2019-11-20	32.50	32.50	30.00	32.50	0
2019-11-19	32.50	32.50	30.00	32.50	2,500
2019-11-18	32.50	32.50	30.00	32.50	0
2019-11-15	32.50	32.50	32.50	32.50	451
2019-11-14	32.50	32.50	32.50	32.50	0
2019-11-13	32.50	32.50	32.50	32.50	0
2019-11-12	32.50	32.50	32.50	32.50	1,079
2019-11-11	32.50	32.50	32.50	32.50	0
2019-11-08	42.50	42.50	32.50	32.50	71,238
2019-11-07	42.50	42.50	42.50	42.50	335
2019-11-06	42.50	42.50	42.50	42.50	0
2019-11-05	42.50	42.50	42.50	42.50	0
2019-11-04	42.50	42.50	42.50	42.50	0
2019-11-01	42.50	42.50	40.00	42.50	0
2019-10-31	42.50	42.50	42.50	42.50	0
2019-10-30	42.50	42.50	42.50	42.50	0
2019-10-29	42.50	42.50	42.50	42.50	0
2019-10-28	42.50	42.50	42.50	42.50	531
2019-10-25	44.00	44.00	42.50	42.50	2,500
2019-10-24	44.00	44.00	44.00	44.00	0
2019-10-23	44.00	44.00	44.00	44.00	0
2019-10-22	44.00	44.00	44.00	44.00	0
2019-10-21	44.00	44.00	44.00	44.00	903
2019-10-18	44.00	44.00	44.00	44.00	0
2019-10-17	44.00	44.00	43.00	44.00	0
2019-10-16	44.00	44.00	44.00	44.00	0
2019-10-15	44.00	44.00	44.00	44.00	0
2019-10-14	44.00	44.00	44.00	44.00	0
2019-10-11	44.00	44.00	43.00	44.00	9
2019-10-10	44.00	44.00	44.00	44.00	0
2019-10-09	44.00	44.00	43.00	44.00	0
2019-10-08	44.00	44.00	44.00	44.00	0
2019-10-07	44.00	44.00	43.00	44.00	0
2019-10-04	44.00	44.00	44.00	44.00	9,000
2019-10-03	44.00	44.00	44.00	44.00	0
2019-10-02	44.00	44.00	44.00	44.00	0
2019-10-01	44.00	44.00	44.00	44.00	3,000
2019-09-30	44.00	44.00	43.00	44.00	11,000
2019-09-27	45.00	45.00	43.00	45.00	0
2019-09-26	45.00	45.00	43.00	45.00	12,500
2019-09-25	45.00	45.00	45.00	45.00	0
2019-09-24	45.00	45.00	43.00	45.00	0
2019-09-23	45.00	45.00	43.00	45.00	21,000
2019-09-20	45.00	45.00	45.00	45.00	1,177
2019-09-19	45.00	45.00	45.00	45.00	0
2019-09-18	45.00	45.00	45.00	45.00	0
2019-09-17	45.00	45.00	45.00	45.00	0
2019-09-16	45.00	45.00	43.00	45.00	0
2019-09-13	45.00	45.00	43.00	45.00	5,000
2019-09-12	45.00	45.00	45.00	45.00	0
2019-09-11	45.00	45.00	45.00	45.00	0
2019-09-10	45.00	45.00	45.00	45.00	214
2019-09-09	45.00	45.00	45.00	45.00	0
2019-09-06	45.00	45.00	45.00	45.00	0
2019-09-05	45.00	45.00	45.00	45.00	412
2019-09-04	45.00	45.00	43.00	45.00	3,278
2019-09-03	45.00	45.00	45.00	45.00	0
2019-09-02	45.00	45.00	43.00	45.00	0
2019-08-30	45.00	45.00	43.00	45.00	0
2019-08-29	45.00	45.00	43.00	45.00	0
2019-08-28	45.00	45.00	43.00	45.00	3,900
2019-08-27	45.00	45.00	43.00	45.00	320
2019-08-23	45.00	45.00	43.00	45.00	0
2019-08-22	45.00	45.00	43.00	45.00	189
2019-08-21	45.00	45.00	43.00	45.00	0
2019-08-20	45.00	45.00	43.00	45.00	0
2019-08-19	45.00	45.00	43.00	45.00	0
2019-08-16	45.00	45.00	45.00	45.00	0
2019-08-15	45.00	45.00	45.00	45.00	300
2019-08-14	45.00	45.00	45.00	45.00	0
2019-08-13	45.00	45.00	45.00	45.00	6,645
2019-08-12	45.00	45.00	45.00	45.00	909
2019-08-09	46.00	46.00	45.00	45.00	1,213
2019-08-08	46.00	46.80	46.80	46.00	6,500
2019-08-07	46.00	46.00	46.00	46.00	0
2019-08-06	46.00	46.00	46.00	46.00	30,000
2019-08-05	46.00	46.00	46.00	46.00	320
2019-08-02	47.00	47.00	46.00	46.00	22,815
2019-08-01	46.50	47.00	46.00	47.00	0
2019-07-31	46.50	47.00	46.00	47.00	1,045
2019-07-30	47.00	47.00	47.00	47.00	0
2019-07-29	47.00	47.00	47.00	47.00	0
2019-07-26	47.00	47.00	47.00	47.00	1,049
2019-07-25	47.00	47.00	47.00	47.00	0
2019-07-24	46.50	47.00	46.00	47.00	0
2019-07-23	46.50	47.00	46.00	47.00	0
2019-07-22	46.50	47.00	46.00	47.00	2,064
2019-07-19	46.50	47.00	46.00	47.00	0
2019-07-18	46.50	47.00	46.00	47.00	21,645
2019-07-17	46.50	47.00	46.00	47.00	19,977
2019-07-16	47.00	47.00	47.00	47.00	0
2019-07-15	46.50	47.00	46.00	47.00	0
2019-07-12	48.00	46.00	46.00	47.00	15,000
2019-07-11	48.50	47.00	47.00	48.50	13,000
2019-07-10	48.50	47.00	47.00	48.50	4,733
2019-07-09	48.50	48.50	48.50	48.50	0
2019-07-08	48.50	48.50	48.50	48.50	0
2019-07-05	48.50	48.50	48.50	48.50	4,648
2019-07-04	48.50	48.50	48.50	48.50	33,148
2019-07-03	48.50	50.00	50.00	48.50	34,968
2019-07-02	48.00	48.50	48.00	48.50	44,000
2019-07-01	47.50	47.60	47.00	48.00	4,732
2019-06-28	45.50	47.50	45.50	47.50	7,150
2019-06-27	44.00	44.50	43.00	44.50	56,777
2019-06-26	44.00	44.00	44.00	44.00	335
2019-06-25	44.00	44.00	44.00	44.00	0
2019-06-24	44.00	44.00	44.00	44.00	2,890
2019-06-21	44.00	44.00	44.00	44.00	0
2019-06-20	45.00	45.00	44.00	44.00	7,000
2019-06-19	45.00	45.00	45.00	45.00	0
2019-06-18	45.00	45.00	45.00	45.00	0
2019-06-17	46.50	46.50	45.00	45.00	1,115
2019-06-14	46.50	46.50	45.00	45.50	0
2019-06-13	46.50	46.50	45.00	45.50	0
2019-06-12	46.50	46.50	45.00	45.50	1,935
2019-06-11	45.50	45.50	45.50	45.50	0
2019-06-10	46.50	46.50	45.00	45.50	219
2019-06-07	45.50	45.50	45.50	45.50	0
2019-06-06	45.50	45.50	45.50	45.50	0
2019-06-05	46.50	46.50	45.00	45.50	3,278
2019-06-04	46.50	46.50	45.00	45.50	0
2019-06-03	45.50	45.50	45.50	45.50	0
2019-05-31	46.50	46.50	45.50	46.50	646
2019-05-30	47.50	47.50	46.50	46.50	26,000
2019-05-29	47.50	47.50	47.50	47.50	0
2019-05-28	47.50	47.50	47.50	47.50	0
2019-05-24	47.50	47.50	47.50	47.50	0
2019-05-23	47.00	47.50	46.00	47.50	0
2019-05-22	46.40	47.50	46.00	47.50	12,704
2019-05-21	47.50	47.50	46.00	47.50	500
2019-05-20	47.50	47.50	46.00	47.50	0
2019-05-17	47.50	47.50	46.00	47.50	0
2019-05-16	47.50	47.50	47.50	47.50	3,026
2019-05-15	47.50	47.50	47.50	47.50	0
2019-05-14	47.50	47.50	46.00	47.50	1,190
2019-05-13	47.50	47.50	46.00	47.50	574
2019-05-10	47.50	47.50	46.00	47.50	14,076
2019-05-09	47.50	47.50	47.50	47.50	0
2019-05-08	47.50	47.50	47.50	47.50	0
2019-05-07	47.50	47.50	47.50	47.50	401
2019-05-03	47.50	47.50	46.00	47.50	40,000
2019-05-02	49.00	49.00	47.50	47.50	59,162
2019-05-01	50.50	50.50	48.00	49.00	0
2019-04-30	50.50	50.50	48.00	49.00	0
2019-04-29	50.50	50.50	48.00	49.00	0

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

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

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