Synectics Share History

Synectics Share Price history. The following table shows end-of-day data SNX historical share prices for Synectics, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	187.50	187.50	187.50	187.50	4,908
2024-04-18	187.50	187.50	187.50	187.50	4,775
2024-04-17	187.50	193.00	193.00	193.00	18,714
2024-04-16	187.50	187.50	185.00	185.00	17,227
2024-04-15	187.50	192.00	187.50	187.50	17,422
2024-04-12	187.50	193.00	193.00	193.00	24,431
2024-04-11	180.00	192.50	177.50	187.50	121,400
2024-04-10	180.00	182.00	180.00	180.00	7,429
2024-04-09	177.50	182.50	177.50	180.00	38,480
2024-04-08	170.00	177.50	170.00	177.50	39,195
2024-04-05	170.00	170.00	170.00	170.00	9,583
2024-04-04	170.00	170.00	170.00	170.00	3,151
2024-04-03	167.50	170.00	167.50	170.00	8,592
2024-04-02	167.50	167.50	167.50	167.50	24,569
2024-04-01	167.50	167.50	167.50	167.50	0
2024-03-29	167.50	167.50	167.50	167.50	0
2024-03-28	167.50	167.50	167.50	167.50	18,351
2024-03-27	172.50	172.50	167.50	167.50	8,011
2024-03-26	175.00	175.00	172.50	172.50	33,604
2024-03-25	177.50	177.50	172.50	175.00	22,695
2024-03-22	177.50	177.50	177.50	177.50	16,198
2024-03-21	177.50	177.50	177.50	177.50	1,157
2024-03-20	177.50	177.50	177.50	177.50	2,456
2024-03-19	177.50	177.50	177.50	177.50	1,556
2024-03-18	180.00	180.00	177.50	177.50	21,617
2024-03-15	180.00	180.00	180.00	180.00	4,462
2024-03-14	180.00	180.00	180.00	180.00	5,851
2024-03-13	180.00	180.00	180.00	180.00	11,389
2024-03-12	175.00	180.00	175.00	180.00	38,495
2024-03-11	167.50	175.00	167.50	175.00	51,841
2024-03-08	170.00	170.00	167.50	167.50	25,417
2024-03-07	172.50	172.50	170.00	170.00	19,120
2024-03-06	180.00	180.00	172.50	172.50	32,526
2024-03-05	180.00	180.00	180.00	180.00	16,779
2024-03-04	180.00	180.00	180.00	180.00	39,731
2024-03-01	180.00	180.00	180.00	180.00	11,445
2024-02-29	180.00	180.00	180.00	180.00	17,497
2024-02-28	182.50	182.50	180.00	180.00	32,231
2024-02-27	187.50	192.50	182.50	182.50	229,074
2024-02-26	180.00	185.00	180.00	185.00	94,031
2024-02-23	180.00	180.00	180.00	180.00	47,460
2024-02-22	182.50	185.00	180.00	180.00	65,685
2024-02-21	190.00	192.00	180.00	182.50	39,441
2024-02-20	193.50	193.50	190.00	190.00	49,896
2024-02-19	192.50	198.00	187.50	193.50	153,771
2024-02-16	180.00	180.00	180.00	180.00	13,950
2024-02-15	180.00	180.00	180.00	180.00	585
2024-02-14	180.00	180.00	180.00	180.00	0
2024-02-13	180.00	180.00	180.00	180.00	3,974
2024-02-12	185.00	185.00	180.00	180.00	35,829
2024-02-09	177.50	185.00	177.50	185.00	42,117
2024-02-08	172.50	180.00	172.50	177.50	83,325
2024-02-07	155.00	172.50	155.00	172.50	40,312
2024-02-06	155.00	155.00	155.00	155.00	5,059
2024-02-05	157.50	157.50	155.00	155.00	8,198
2024-02-02	160.00	160.00	157.50	157.50	8,000
2024-02-01	160.00	160.00	160.00	160.00	19,352
2024-01-31	160.00	162.50	160.00	162.50	2,853
2024-01-30	162.50	162.50	157.50	162.50	34,507
2024-01-29	152.50	152.50	152.50	152.50	348
2024-01-26	152.50	152.50	152.50	152.50	0
2024-01-25	152.50	152.50	152.50	152.50	8,767
2024-01-24	152.50	152.50	152.50	152.50	11,080
2024-01-23	152.50	152.50	152.50	152.50	6,770
2024-01-22	152.50	152.50	152.50	152.50	7,330
2024-01-19	137.50	155.00	137.50	150.00	69,538
2024-01-18	137.50	137.50	137.50	137.50	10,500
2024-01-17	140.00	140.00	137.50	137.50	26,463
2024-01-16	142.50	142.50	140.00	140.00	13,545
2024-01-15	150.00	150.00	142.50	142.50	19,440
2024-01-12	150.00	150.00	150.00	150.00	25,248
2024-01-11	150.00	150.00	150.00	150.00	7,954
2024-01-10	145.00	155.00	145.00	150.00	82,209
2024-01-09	145.00	145.00	145.00	145.00	5,380
2024-01-08	145.00	145.00	145.00	145.00	10,386
2024-01-05	147.50	147.50	145.00	145.00	28,419
2024-01-04	147.50	147.50	147.50	147.50	5,000
2024-01-03	147.50	147.50	147.50	147.50	330
2024-01-02	147.50	147.50	147.50	147.50	9,349
2024-01-01	147.50	147.50	147.50	147.50	0
2023-12-29	147.50	147.50	147.50	147.50	0
2023-12-28	147.50	147.50	147.50	147.50	1
2023-12-27	145.00	147.50	145.00	147.50	23,053
2023-12-26	145.00	145.00	145.00	145.00	0
2023-12-25	145.00	145.00	145.00	145.00	0
2023-12-22	145.00	145.00	145.00	145.00	5,150
2023-12-21	145.00	145.00	145.00	145.00	0
2023-12-20	145.00	145.00	145.00	145.00	8,577
2023-12-19	145.00	145.00	145.00	145.00	5,789
2023-12-18	155.00	155.00	145.00	145.00	24,713
2023-12-15	160.00	160.00	155.00	155.00	37,510
2023-12-14	142.50	165.00	142.50	160.00	122,104
2023-12-13	142.50	142.50	142.50	142.50	18,232
2023-12-12	135.00	142.50	135.00	142.50	126,014
2023-12-11	116.00	137.50	116.00	135.00	287,410
2023-12-08	105.00	105.00	105.00	105.00	2,515
2023-12-07	105.00	105.00	105.00	105.00	0
2023-12-06	105.00	105.00	105.00	105.00	370
2023-12-05	105.00	105.00	105.00	105.00	33,748
2023-12-04	105.00	105.00	105.00	105.00	6,160
2023-12-01	105.00	105.00	105.00	105.00	7,455
2023-11-30	105.00	105.00	105.00	105.00	26,900
2023-11-29	102.50	105.00	102.50	105.00	0
2023-11-28	102.50	102.50	102.50	102.50	2,500
2023-11-27	102.50	102.50	102.50	102.50	0
2023-11-24	102.50	102.50	102.50	102.50	0
2023-11-23	102.50	102.50	102.50	102.50	0
2023-11-22	97.50	102.50	97.50	102.50	88,952
2023-11-21	105.00	105.00	97.50	97.50	32,436
2023-11-20	105.00	105.00	105.00	105.00	4,668
2023-11-17	105.00	105.00	105.00	105.00	6,173
2023-11-16	105.00	105.00	105.00	105.00	541
2023-11-15	105.00	105.00	105.00	105.00	3,000
2023-11-14	105.00	105.00	105.00	105.00	37
2023-11-13	105.00	105.00	105.00	105.00	0
2023-11-10	105.00	105.00	105.00	105.00	0
2023-11-09	105.00	105.00	105.00	105.00	568
2023-11-08	105.00	105.00	105.00	105.00	1,140
2023-11-07	105.00	105.00	105.00	105.00	1,000
2023-11-06	105.00	105.00	105.00	105.00	373
2023-11-03	105.00	105.00	105.00	105.00	22,666
2023-11-02	105.00	105.00	105.00	105.00	4,029
2023-11-01	105.00	105.00	105.00	105.00	3,000
2023-10-31	105.00	105.00	105.00	105.00	3,461
2023-10-30	105.00	105.00	105.00	105.00	0
2023-10-27	105.00	105.00	105.00	105.00	5,194
2023-10-26	107.50	107.50	105.00	105.00	12,750
2023-10-25	107.50	107.50	107.50	107.50	3,500
2023-10-24	107.50	107.50	107.50	107.50	0
2023-10-23	112.50	112.50	107.50	107.50	10,150
2023-10-20	112.50	112.50	112.50	112.50	0
2023-10-19	112.50	112.50	112.50	112.50	87
2023-10-18	112.50	112.50	112.50	112.50	1,940
2023-10-17	112.50	112.50	112.50	112.50	0
2023-10-16	112.50	112.50	112.50	112.50	0
2023-10-13	120.00	120.00	112.50	112.50	17,000
2023-10-12	120.00	120.00	120.00	120.00	0
2023-10-11	117.50	117.50	117.50	117.50	250
2023-10-10	127.50	127.50	117.50	117.50	41,714
2023-10-09	112.50	127.50	112.50	127.50	19,455
2023-10-06	112.50	112.50	112.50	112.50	1,150
2023-10-05	112.50	112.50	112.50	112.50	3,096
2023-10-04	112.50	112.50	112.50	112.50	5,039
2023-10-03	112.50	112.50	112.50	112.50	820
2023-10-02	112.50	112.50	112.50	112.50	0
2023-09-29	112.50	112.50	112.50	112.50	854
2023-09-28	113.50	113.50	112.50	112.50	13,125
2023-09-27	112.50	112.50	112.50	112.50	0
2023-09-26	112.50	112.50	112.50	112.50	5,022
2023-09-25	112.50	112.50	112.50	112.50	0
2023-09-22	112.50	112.50	112.50	112.50	4,590
2023-09-21	112.50	112.50	112.50	112.50	2,673
2023-09-20	112.50	112.50	112.50	112.50	22
2023-09-19	112.50	112.50	112.50	112.50	1,588
2023-09-18	112.50	112.50	112.50	112.50	3,000
2023-09-15	112.50	112.50	112.50	112.50	0
2023-09-14	112.50	112.50	112.50	112.50	5,330
2023-09-13	112.50	112.50	112.50	112.50	0
2023-09-12	112.50	112.50	112.50	112.50	193
2023-09-11	112.50	112.50	112.50	112.50	500
2023-09-08	112.50	112.50	112.50	112.50	0
2023-09-07	112.50	112.50	112.50	112.50	2,900
2023-09-06	112.50	112.50	112.50	112.50	8,044
2023-09-05	112.50	112.50	112.50	112.50	1,598
2023-09-04	112.50	112.50	112.50	112.50	4,000
2023-09-01	112.50	112.50	112.50	112.50	0
2023-08-31	110.00	112.50	110.00	112.50	16,225
2023-08-30	110.00	110.00	110.00	110.00	428
2023-08-29	110.00	110.00	110.00	110.00	79
2023-08-28	110.00	110.00	110.00	110.00	0
2023-08-25	110.00	110.00	110.00	110.00	0
2023-08-24	110.00	110.00	110.00	110.00	310
2023-08-23	110.00	110.00	110.00	110.00	0
2023-08-22	110.00	110.00	110.00	110.00	0
2023-08-21	110.00	110.00	110.00	110.00	31,932
2023-08-18	110.00	110.00	110.00	110.00	2,700
2023-08-17	110.00	110.00	110.00	110.00	3
2023-08-16	110.00	110.00	110.00	110.00	22
2023-08-15	110.00	110.00	110.00	110.00	7,002
2023-08-14	110.00	110.00	110.00	110.00	1
2023-08-11	110.00	110.00	110.00	110.00	6,000
2023-08-10	110.00	110.00	110.00	110.00	10,109
2023-08-09	110.00	110.00	110.00	110.00	891
2023-08-08	110.00	110.00	110.00	110.00	169
2023-08-07	110.00	110.00	110.00	110.00	3,519
2023-08-04	110.00	110.00	110.00	110.00	8,622
2023-08-03	110.00	110.00	110.00	110.00	4,437
2023-08-02	110.00	110.00	110.00	110.00	8,948
2023-08-01	110.00	110.00	110.00	110.00	0
2023-07-31	110.00	110.00	110.00	110.00	2,222
2023-07-28	110.00	110.00	110.00	110.00	7,659
2023-07-27	110.00	110.00	110.00	110.00	7,504
2023-07-26	110.00	110.00	110.00	110.00	2,400
2023-07-25	107.50	110.00	107.50	110.00	8,864
2023-07-24	112.50	112.50	107.50	107.50	14,926
2023-07-21	115.00	115.00	112.50	112.50	97
2023-07-20	115.00	115.00	115.00	115.00	118
2023-07-19	112.50	115.00	112.50	115.00	22,798
2023-07-18	105.00	112.50	105.00	112.50	12,700
2023-07-17	105.00	105.00	105.00	105.00	2,703
2023-07-14	105.00	105.00	105.00	105.00	6,812
2023-07-13	105.00	105.00	105.00	105.00	3,000
2023-07-12	107.50	107.50	105.00	105.00	0
2023-07-11	108.50	108.50	107.50	107.50	12,260
2023-07-10	110.00	110.00	106.00	106.00	3,444
2023-07-07	110.00	110.00	110.00	110.00	61
2023-07-06	110.00	110.00	110.00	110.00	0
2023-07-05	110.00	110.00	110.00	110.00	79
2023-07-04	107.50	110.00	107.50	110.00	4,752
2023-07-03	105.00	105.00	105.00	105.00	12,538
2023-06-30	105.00	105.00	105.00	105.00	978
2023-06-29	105.00	105.00	105.00	105.00	18,500
2023-06-28	107.50	107.50	105.00	107.50	0
2023-06-27	107.50	107.50	107.50	107.50	13,072
2023-06-26	107.50	107.50	107.50	107.50	2,000
2023-06-23	107.50	107.50	107.50	107.50	20,000
2023-06-22	107.50	107.50	107.50	107.50	7,341
2023-06-21	107.50	107.50	107.50	107.50	8,985
2023-06-20	107.50	107.50	107.50	107.50	27,939
2023-06-19	110.00	110.00	107.50	107.50	42,109
2023-06-16	107.50	107.50	107.50	107.50	346
2023-06-15	105.00	107.50	102.50	107.50	27,674
2023-06-14	105.00	105.00	105.00	105.00	388
2023-06-13	102.50	105.00	102.50	105.00	10,500
2023-06-12	107.50	107.50	102.50	102.50	10,368
2023-06-09	107.50	107.50	107.50	107.50	0
2023-06-08	107.50	107.50	107.50	107.50	0
2023-06-07	107.50	107.50	107.50	107.50	20,046
2023-06-06	107.50	107.50	107.50	107.50	0
2023-06-05	107.50	107.50	107.50	107.50	4,500
2023-06-02	107.50	107.50	107.50	107.50	0
2023-06-01	107.50	107.50	107.50	107.50	913
2023-05-31	107.50	107.50	107.50	107.50	2,479
2023-05-30	107.50	107.50	107.50	107.50	0
2023-05-29	107.50	107.50	107.50	107.50	0
2023-05-26	107.50	107.50	107.50	107.50	100
2023-05-25	107.50	107.50	107.50	107.50	3,584
2023-05-24	107.50	107.50	107.50	107.50	1,850
2023-05-23	107.50	107.50	107.50	107.50	0
2023-05-22	107.50	107.50	107.50	107.50	14,139
2023-05-19	107.50	107.50	107.50	107.50	0
2023-05-18	107.50	107.50	107.50	107.50	0
2023-05-17	110.00	110.00	107.50	107.50	41,947
2023-05-16	106.50	110.00	106.50	110.00	2,000
2023-05-15	106.50	106.50	106.50	106.50	166
2023-05-12	104.00	106.50	104.00	106.50	37,306
2023-05-11	106.00	106.00	104.00	104.00	14,597
2023-05-10	106.00	106.00	106.00	106.00	8,753
2023-05-09	106.00	106.00	106.00	106.00	16,263
2023-05-08	106.00	106.00	106.00	106.00	0
2023-05-05	106.00	106.00	106.00	106.00	184
2023-05-04	107.50	107.50	106.00	106.00	15,150
2023-05-03	107.50	107.50	107.50	107.50	1,098
2023-05-02	109.00	109.00	107.50	107.50	66,147
2023-05-01	106.00	106.00	106.00	106.00	0
2023-04-28	106.00	106.00	106.00	106.00	68,526
2023-04-27	117.50	117.50	106.00	106.00	124,058
2023-04-26	117.50	117.50	117.50	117.50	3,250
2023-04-25	117.50	117.50	117.50	117.50	0
2023-04-24	117.50	117.50	117.50	117.50	3,200
2023-04-21	117.50	117.50	117.50	117.50	467
2023-04-20	117.50	117.50	117.50	117.50	0
2023-04-19	117.50	117.50	117.50	117.50	1,744
2023-04-18	117.50	117.50	117.50	117.50	0
2023-04-17	117.50	117.50	117.50	117.50	10,568
2023-04-14	117.50	117.50	117.50	117.50	34,849
2023-04-13	117.50	117.50	117.50	117.50	27,135
2023-04-12	112.50	112.50	112.50	112.50	0
2023-04-11	112.50	112.50	112.50	112.50	0
2023-04-10	112.50	112.50	112.50	112.50	0
2023-04-07	112.50	112.50	112.50	112.50	0
2023-04-06	115.00	115.00	111.50	112.50	150
2023-04-05	115.00	115.00	115.00	115.00	15,560
2023-04-04	115.00	115.00	115.00	115.00	700
2023-04-03	115.00	115.00	115.00	115.00	19,239
2023-03-31	115.00	115.00	115.00	115.00	0
2023-03-30	115.00	115.00	115.00	115.00	5,000
2023-03-29	115.00	115.00	115.00	115.00	25,850
2023-03-28	117.50	117.50	115.00	115.00	28,293
2023-03-27	117.50	117.50	117.50	117.50	897
2023-03-24	117.50	117.50	117.50	117.50	0
2023-03-23	117.50	117.50	117.50	117.50	472
2023-03-22	117.50	117.50	117.50	117.50	429
2023-03-21	117.50	117.50	117.50	117.50	24,200
2023-03-20	117.50	117.50	117.50	117.50	2,307
2023-03-17	117.50	117.50	117.50	117.50	1,200
2023-03-16	117.50	120.00	117.50	117.50	14,000
2023-03-15	120.00	122.50	117.50	117.50	6,689
2023-03-14	127.50	127.50	120.00	120.00	18,471
2023-03-13	130.00	130.00	127.50	127.50	1,500
2023-03-10	130.00	130.00	130.00	130.00	910
2023-03-09	130.00	130.00	130.00	130.00	2,967
2023-03-08	130.00	130.00	130.00	130.00	20,554
2023-03-07	130.00	130.00	130.00	130.00	15,000
2023-03-06	130.00	130.00	130.00	130.00	36,989
2023-03-03	130.00	130.00	130.00	130.00	3,592
2023-03-02	135.00	135.00	127.50	130.00	47,000
2023-03-01	130.00	137.50	130.00	135.00	32,180
2023-02-28	130.00	130.00	130.00	130.00	6,655
2023-02-27	130.00	130.00	130.00	130.00	0
2023-02-24	130.00	130.00	130.00	130.00	11,510
2023-02-23	130.00	130.00	130.00	130.00	1,220
2023-02-22	135.00	135.00	125.00	130.00	73,942
2023-02-21	130.00	135.00	130.00	135.00	10,244
2023-02-20	130.00	130.00	130.00	130.00	2,793
2023-02-17	130.00	130.00	130.00	130.00	9,111
2023-02-16	130.00	130.00	130.00	130.00	7
2023-02-15	130.00	130.00	130.00	130.00	112
2023-02-14	130.00	130.00	130.00	130.00	14,860
2023-02-13	130.00	130.00	130.00	130.00	972
2023-02-10	130.00	130.00	130.00	130.00	14,153
2023-02-09	130.00	130.00	130.00	130.00	669
2023-02-08	130.00	130.00	130.00	130.00	1,145
2023-02-07	130.00	130.00	130.00	130.00	0
2023-02-06	130.00	130.00	130.00	130.00	122
2023-02-03	130.00	130.00	130.00	130.00	3,143
2023-02-02	130.00	130.00	130.00	130.00	2,691
2023-02-01	130.00	130.00	130.00	130.00	2,829
2023-01-31	132.50	132.50	130.00	130.00	11,545
2023-01-30	132.50	132.50	132.50	132.50	8,950
2023-01-27	135.00	135.00	132.50	132.50	14,000
2023-01-26	137.50	137.50	135.00	135.00	3,000
2023-01-25	135.00	138.50	135.00	137.50	12,100
2023-01-24	135.00	135.00	132.50	135.00	33,110
2023-01-23	130.00	142.50	130.00	135.00	46,554
2023-01-20	128.50	129.00	127.50	129.00	10,027
2023-01-19	122.50	128.50	122.50	128.50	17,986
2023-01-18	122.50	122.50	122.50	122.50	1,640
2023-01-17	122.50	122.50	122.50	122.50	0
2023-01-16	122.50	122.50	122.50	122.50	343
2023-01-13	122.50	122.50	122.50	122.50	9,400
2023-01-12	125.00	125.00	122.50	122.50	16,796
2023-01-11	125.00	125.00	125.00	125.00	5,000
2023-01-10	125.00	125.00	125.00	125.00	3,546
2023-01-09	125.00	125.00	125.00	125.00	4,481
2023-01-06	125.00	125.00	125.00	125.00	1,280
2023-01-05	122.50	125.00	122.50	125.00	6,000
2023-01-04	122.50	122.50	122.50	122.50	5,581
2023-01-03	112.50	130.00	112.50	122.50	40,492
2023-01-02	112.50	112.50	112.50	112.50	0
2022-12-30	112.50	112.50	112.50	112.50	0
2022-12-29	112.50	112.50	112.50	112.50	5,505
2022-12-28	110.00	112.50	110.00	112.50	19,377
2022-12-27	110.00	110.00	110.00	110.00	0
2022-12-26	110.00	110.00	110.00	110.00	0
2022-12-23	110.00	110.00	110.00	110.00	0
2022-12-22	110.00	110.00	110.00	110.00	0
2022-12-21	110.00	110.00	110.00	110.00	1,364
2022-12-20	110.00	110.00	110.00	110.00	0
2022-12-19	110.00	110.00	110.00	110.00	6,000
2022-12-16	111.50	111.50	111.50	111.50	11,911
2022-12-15	111.50	111.50	111.50	111.50	10,878
2022-12-14	110.00	111.50	110.00	111.50	7,170
2022-12-13	112.50	115.00	110.00	110.00	36,790
2022-12-12	112.50	112.50	112.50	112.50	334
2022-12-09	112.50	112.50	112.50	112.50	0
2022-12-08	112.50	112.50	112.50	112.50	4
2022-12-07	112.50	112.50	112.50	112.50	1,335
2022-12-06	112.50	112.50	112.50	112.50	0
2022-12-05	112.50	112.50	112.50	112.50	0
2022-12-02	112.50	112.50	110.00	112.50	11,000
2022-12-01	112.50	112.50	112.50	112.50	0
2022-11-30	112.50	112.50	112.50	112.50	5,338
2022-11-29	110.00	112.50	110.00	112.50	5,388
2022-11-28	110.00	110.00	110.00	110.00	9,500
2022-11-25	112.50	112.50	110.00	110.00	7,590
2022-11-24	112.50	112.50	110.00	112.50	20,000
2022-11-23	112.50	112.50	112.50	112.50	279
2022-11-22	112.50	112.50	112.50	112.50	0
2022-11-21	112.50	112.50	112.50	112.50	0
2022-11-18	112.50	112.50	112.50	112.50	5
2022-11-17	112.50	112.50	112.50	112.50	0
2022-11-16	112.50	112.50	112.50	112.50	416
2022-11-15	112.50	112.50	112.50	112.50	3,120
2022-11-14	112.50	112.50	112.50	112.50	0
2022-11-11	112.50	112.50	112.50	112.50	17
2022-11-10	110.00	110.00	110.00	110.00	0
2022-11-09	110.00	110.00	110.00	110.00	870
2022-11-08	110.00	110.00	110.00	110.00	2,500
2022-11-07	110.00	110.00	110.00	110.00	0
2022-11-04	110.00	110.00	110.00	110.00	513
2022-11-03	110.00	110.00	110.00	110.00	8,000
2022-11-02	110.00	110.00	110.00	110.00	1,179
2022-11-01	105.00	110.00	105.00	110.00	23,000
2022-10-31	105.00	105.00	105.00	105.00	806
2022-10-28	105.00	105.00	105.00	105.00	1,508
2022-10-27	105.00	105.00	105.00	105.00	6,500
2022-10-26	105.00	105.00	105.00	105.00	0
2022-10-25	104.00	105.00	104.00	105.00	10,000
2022-10-24	104.00	104.00	104.00	104.00	7,000
2022-10-21	104.00	104.00	104.00	104.00	5,500
2022-10-20	105.00	105.00	104.00	104.00	17,811
2022-10-19	105.00	105.00	105.00	105.00	421
2022-10-18	107.00	107.00	105.00	105.00	10,500
2022-10-17	107.00	107.00	107.00	107.00	207
2022-10-14	107.00	107.00	107.00	107.00	4,000
2022-10-13	107.00	107.00	107.00	107.00	157
2022-10-12	107.00	107.00	107.00	107.00	35,000
2022-10-11	107.00	107.00	107.00	107.00	0
2022-10-10	107.00	107.00	107.00	107.00	491
2022-10-07	107.00	107.00	107.00	107.00	0
2022-10-06	107.00	107.00	107.00	107.00	1,636
2022-10-05	107.00	107.00	107.00	107.00	33
2022-10-04	105.00	107.00	105.00	107.00	5,000
2022-10-03	105.00	105.00	105.00	105.00	13,869
2022-09-30	105.00	105.00	101.00	105.00	23,910
2022-09-29	114.00	114.00	105.00	105.00	14,784
2022-09-28	115.00	115.00	114.00	114.00	0
2022-09-27	115.00	115.00	115.00	115.00	0
2022-09-26	115.00	115.00	115.00	115.00	29,139
2022-09-23	115.00	115.00	110.00	115.00	2,350
2022-09-22	115.00	115.00	115.00	115.00	0
2022-09-21	115.00	115.00	115.00	115.00	901
2022-09-20	115.00	115.00	115.00	115.00	0
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	115.00	115.00	115.00	115.00	0
2022-09-15	115.00	115.00	115.00	115.00	0
2022-09-14	116.50	116.50	115.00	115.00	5,000
2022-09-13	116.50	116.50	116.50	116.50	816
2022-09-12	116.50	116.50	116.50	116.50	1,213
2022-09-09	116.50	116.50	116.50	116.50	0
2022-09-08	116.50	116.50	116.50	116.50	0
2022-09-07	116.50	116.50	116.50	116.50	79
2022-09-06	116.50	116.50	116.50	116.50	1,370
2022-09-05	116.50	116.50	116.50	116.50	5,084
2022-09-02	118.50	118.50	116.50	116.50	14,409
2022-09-01	118.50	118.50	118.50	118.50	0
2022-08-31	118.50	118.50	118.50	118.50	0
2022-08-30	118.50	118.50	118.50	118.50	0
2022-08-29	118.50	118.50	118.50	118.50	0
2022-08-26	118.50	118.50	118.50	118.50	5,000
2022-08-25	118.50	118.50	118.50	118.50	4,309
2022-08-24	118.50	118.50	118.50	118.50	0
2022-08-23	117.50	118.50	117.50	118.50	0
2022-08-22	117.50	117.50	117.50	117.50	25,000
2022-08-19	117.50	117.50	117.50	117.50	10,900
2022-08-18	117.50	117.50	117.50	117.50	1,205
2022-08-17	117.50	117.50	117.50	117.50	29
2022-08-16	117.50	117.50	117.50	117.50	15
2022-08-15	117.50	117.50	117.50	117.50	283
2022-08-12	117.50	117.50	110.00	117.50	1,004
2022-08-11	117.50	117.50	117.50	117.50	1,191
2022-08-10	117.50	117.50	117.50	117.50	4,000
2022-08-09	117.50	117.50	117.50	117.50	0
2022-08-08	117.50	117.50	117.50	117.50	0
2022-08-05	117.50	117.50	117.50	117.50	2,000
2022-08-04	117.50	117.50	117.50	117.50	9,582
2022-08-03	117.50	117.50	117.50	117.50	1,250
2022-08-02	117.50	117.50	117.50	117.50	8,500
2022-08-01	116.50	118.50	116.50	117.50	7,520
2022-07-29	107.50	116.50	107.50	116.50	22,654
2022-07-28	107.50	107.50	107.50	107.50	0
2022-07-27	107.50	107.50	107.50	107.50	0
2022-07-26	107.50	107.50	107.50	107.50	10,528
2022-07-25	107.50	107.50	107.50	107.50	3,500
2022-07-22	107.50	107.50	107.50	107.50	0
2022-07-21	107.50	107.50	100.00	107.50	0
2022-07-20	107.50	107.50	107.50	107.50	2,126
2022-07-19	107.50	107.50	107.50	107.50	4,655
2022-07-18	107.50	107.50	107.50	107.50	0
2022-07-15	107.50	107.50	107.50	107.50	0
2022-07-14	107.50	107.50	107.50	107.50	8,849
2022-07-13	100.00	110.00	100.00	107.50	58,474
2022-07-12	96.50	102.50	96.50	100.00	36,722
2022-07-11	95.00	95.00	95.00	95.00	650
2022-07-08	96.00	96.00	95.00	95.00	5,081
2022-07-07	96.00	96.00	96.00	96.00	0
2022-07-06	95.00	96.00	92.50	96.00	10,881
2022-07-05	104.00	104.00	95.00	95.00	28,512
2022-07-04	105.00	105.00	105.00	105.00	23
2022-07-01	105.00	105.00	105.00	105.00	2,500
2022-06-30	105.00	105.00	105.00	105.00	130
2022-06-29	105.00	105.00	105.00	105.00	46
2022-06-28	105.00	105.00	105.00	105.00	1,800
2022-06-27	105.00	105.00	105.00	105.00	26,344
2022-06-24	105.00	105.00	105.00	105.00	8,000
2022-06-23	105.00	105.00	103.00	105.00	8,247
2022-06-22	105.00	105.00	105.00	105.00	0
2022-06-21	102.50	105.00	102.50	105.00	35,043
2022-06-20	105.00	105.00	102.50	102.50	3,000
2022-06-17	105.00	105.00	100.00	105.00	69
2022-06-16	106.00	106.00	105.00	105.00	988
2022-06-15	106.00	106.00	106.00	106.00	3,962
2022-06-14	106.00	106.00	106.00	106.00	3,813
2022-06-13	105.00	105.00	105.00	105.00	22,042
2022-06-10	105.00	105.00	105.00	105.00	26,032
2022-06-09	105.00	105.00	105.00	105.00	30,000
2022-06-08	110.00	110.00	102.50	105.00	24,492
2022-06-07	110.00	110.00	110.00	110.00	35,823
2022-06-06	110.00	110.00	110.00	110.00	8,272
2022-06-03	110.00	110.00	110.00	110.00	0
2022-06-02	110.00	110.00	110.00	110.00	0
2022-06-01	110.00	110.00	110.00	110.00	4,967
2022-05-31	109.00	110.00	109.00	110.00	7,726
2022-05-30	109.00	109.00	109.00	109.00	54
2022-05-27	109.00	109.00	109.00	109.00	212
2022-05-26	109.00	109.00	109.00	109.00	450
2022-05-25	107.50	109.00	107.50	109.00	24,360
2022-05-24	108.50	108.50	107.50	107.50	9,801
2022-05-23	110.00	110.00	108.50	108.50	3,395
2022-05-20	110.00	110.00	110.00	110.00	1,376
2022-05-19	110.00	110.00	110.00	110.00	6,791
2022-05-18	110.00	110.00	110.00	110.00	1,415
2022-05-17	114.00	114.00	109.00	110.00	8,205
2022-05-16	114.00	114.00	114.00	114.00	20
2022-05-13	114.00	114.00	114.00	114.00	7,274
2022-05-12	113.00	113.00	113.00	113.00	293
2022-05-11	112.50	113.00	112.50	113.00	968
2022-05-10	111.50	112.50	108.50	112.50	37,609
2022-05-09	111.50	111.50	111.50	111.50	1,913
2022-05-06	111.50	111.50	111.50	111.50	5,832
2022-05-05	113.00	113.00	111.50	111.50	8,107
2022-05-04	117.50	110.00	110.00	110.00	30,818
2022-05-03	120.00	120.00	117.50	117.50	6,104
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	115.00	120.00	115.00	120.00	24,835
2022-04-28	115.00	115.00	115.00	115.00	3,524
2022-04-27	115.00	115.00	115.00	115.00	2,601
2022-04-26	125.00	125.00	115.00	115.00	26,908
2022-04-25	125.00	125.00	125.00	125.00	1,000
2022-04-22	122.50	125.00	122.50	125.00	7,871
2022-04-21	122.50	122.50	122.50	122.50	5,148
2022-04-20	125.00	125.00	125.00	122.50	38,158
2022-04-19	127.50	127.50	125.00	125.00	14,036
2022-04-18	127.50	127.50	127.50	127.50	0
2022-04-15	127.50	127.50	127.50	127.50	0
2022-04-14	127.50	127.50	127.50	127.50	2,113
2022-04-13	127.50	127.50	127.50	127.50	0
2022-04-12	127.50	127.50	127.50	127.50	0
2022-04-11	130.00	130.00	127.50	127.50	10,145
2022-04-08	130.00	130.00	130.00	130.00	7,500
2022-04-07	130.00	130.00	130.00	130.00	1,763
2022-04-06	135.00	135.00	130.00	130.00	18,298
2022-04-05	135.00	135.00	135.00	135.00	13,159
2022-04-04	137.50	137.50	135.00	135.00	12,300
2022-04-01	132.50	139.00	127.50	137.50	56,909
2022-03-31	128.50	137.50	128.50	132.50	15,583
2022-03-30	117.50	128.50	117.50	128.50	22,954
2022-03-29	117.50	125.00	117.50	117.50	42,240
2022-03-28	110.00	117.50	110.00	117.50	14,500
2022-03-25	110.00	110.00	110.00	110.00	0
2022-03-24	110.00	110.00	110.00	110.00	19,350
2022-03-23	114.00	114.00	110.00	110.00	22,500
2022-03-22	115.00	115.00	114.00	114.00	17,212
2022-03-21	115.00	115.00	115.00	115.00	3,070
2022-03-18	115.00	115.00	115.00	115.00	13
2022-03-17	112.50	115.00	112.50	115.00	7,974
2022-03-16	112.50	112.50	112.50	112.50	1,321
2022-03-15	115.00	115.00	112.50	112.50	0
2022-03-14	115.00	115.00	115.00	115.00	3,558
2022-03-11	112.50	115.00	112.50	115.00	5,625
2022-03-10	112.50	112.50	112.50	112.50	0
2022-03-09	112.50	112.50	112.50	112.50	0
2022-03-08	112.50	112.50	112.50	112.50	0
2022-03-07	115.00	115.00	107.50	110.00	7,772
2022-03-04	115.00	115.00	115.00	115.00	2,000
2022-03-03	115.00	115.00	115.00	115.00	0
2022-03-02	115.00	115.00	115.00	115.00	2,500
2022-03-01	115.00	115.00	115.00	115.00	1,745
2022-02-28	115.00	115.00	115.00	115.00	7,000
2022-02-25	115.00	115.00	115.00	115.00	12,842
2022-02-24	117.50	117.50	110.00	115.00	28,000
2022-02-23	112.50	123.00	120.00	120.00	68,932
2022-02-22	115.00	112.50	102.50	112.50	65,291
2022-02-21	92.50	112.50	92.50	112.50	80,544
2022-02-18	92.50	92.50	92.50	92.50	421
2022-02-17	92.50	92.50	92.50	92.50	265
2022-02-16	92.50	92.50	92.50	92.50	9,537
2022-02-15	92.50	92.50	92.50	92.50	0
2022-02-14	92.50	92.50	92.50	92.50	21
2022-02-11	92.50	92.50	92.50	92.50	0
2022-02-10	92.50	92.50	92.50	92.50	2,119
2022-02-09	92.50	92.50	92.50	92.50	4,800
2022-02-08	92.50	92.50	92.50	92.50	1,198
2022-02-07	92.50	92.50	92.50	92.50	2,310
2022-02-04	92.50	92.50	92.50	92.50	0
2022-02-03	92.50	92.50	92.50	92.50	3,088
2022-02-02	92.50	92.50	92.50	92.50	5,179
2022-02-01	92.50	92.50	92.50	92.50	1,534
2022-01-31	90.00	92.50	90.00	92.50	18,567
2022-01-28	90.00	90.00	90.00	90.00	21,675
2022-01-27	87.50	90.00	87.50	90.00	2,124
2022-01-26	92.50	92.50	90.00	90.00	2,054
2022-01-25	92.50	92.50	92.50	92.50	500
2022-01-24	92.50	92.50	92.50	92.50	8,303
2022-01-21	92.50	92.50	92.50	92.50	16,309
2022-01-20	92.50	92.50	92.50	92.50	3,258
2022-01-19	92.50	92.50	92.50	92.50	5,825
2022-01-18	92.50	92.50	92.50	92.50	6,613
2022-01-17	92.50	92.50	92.50	92.50	4,566
2022-01-14	92.50	92.50	92.50	92.50	20,753
2022-01-13	96.00	97.50	92.50	92.50	43,511
2022-01-12	95.00	97.50	95.00	97.50	10,722
2022-01-11	97.50	97.50	97.50	97.50	5,034
2022-01-10	100.00	100.00	98.50	98.50	14,862
2022-01-07	100.00	100.00	100.00	100.00	2,500
2022-01-06	100.00	100.00	100.00	100.00	10,520
2022-01-05	100.00	100.00	100.00	100.00	4,937
2022-01-04	100.00	100.00	100.00	100.00	1,024
2022-01-03	100.00	100.00	100.00	100.00	0
2021-12-31	100.00	100.00	100.00	100.00	10,000
2021-12-30	100.00	100.00	100.00	100.00	3,185
2021-12-29	100.00	100.00	100.00	100.00	400
2021-12-28	100.00	100.00	100.00	100.00	0
2021-12-27	100.00	100.00	100.00	100.00	0
2021-12-24	100.00	100.00	100.00	100.00	0
2021-12-23	100.00	100.00	100.00	100.00	10,500
2021-12-22	100.00	100.00	100.00	100.00	4,117
2021-12-21	102.50	102.50	100.00	100.00	26,118
2021-12-20	105.00	105.00	102.50	102.50	6,000
2021-12-17	105.00	105.00	105.00	105.00	0
2021-12-16	105.00	105.00	105.00	105.00	4,999
2021-12-15	107.50	107.50	105.00	105.00	5,435
2021-12-14	110.00	110.00	107.50	107.50	10,000
2021-12-13	111.50	111.50	108.50	108.50	5,400
2021-12-10	111.50	111.50	111.50	111.50	65
2021-12-09	112.50	112.50	111.50	111.50	1,900
2021-12-08	112.50	109.00	109.00	112.50	22,633
2021-12-07	111.50	111.50	110.50	110.50	5,379
2021-12-06	111.50	111.50	111.50	111.50	0
2021-12-03	112.50	112.50	111.50	111.50	5,621
2021-12-02	112.50	112.50	112.50	112.50	934
2021-12-01	112.50	112.50	112.50	112.50	492
2021-11-30	112.50	112.50	112.50	112.50	4,462
2021-11-29	112.50	109.00	109.00	109.00	7,193
2021-11-26	115.00	115.00	110.00	112.50	5,824
2021-11-25	117.50	114.00	114.00	114.00	5,331
2021-11-24	122.50	114.00	114.00	117.50	33,054
2021-11-23	122.50	122.50	122.50	122.50	4,198
2021-11-22	122.50	122.50	122.50	122.50	431
2021-11-19	122.50	122.50	122.50	122.50	10,726
2021-11-18	122.50	122.50	122.50	122.50	0
2021-11-17	122.50	122.50	122.50	122.50	26,273
2021-11-16	122.50	122.50	122.50	122.50	4,847
2021-11-15	122.50	122.50	122.50	122.50	1,977
2021-11-12	122.50	122.50	122.50	122.50	8,162
2021-11-11	125.00	125.00	125.00	125.00	7,332
2021-11-10	125.00	125.00	125.00	125.00	3,500
2021-11-09	125.00	125.00	125.00	125.00	3,690
2021-11-08	125.00	125.00	125.00	125.00	1,059
2021-11-05	125.00	125.00	125.00	125.00	7,721
2021-11-04	125.00	125.00	125.00	125.00	17,140
2021-11-03	110.00	125.00	110.00	125.00	87,930
2021-11-02	109.50	109.50	109.50	109.50	9,702
2021-11-01	110.00	110.00	107.50	109.50	11,128
2021-10-29	110.00	110.00	110.00	110.00	380
2021-10-28	107.50	110.00	107.50	110.00	24,637
2021-10-27	106.00	106.00	106.00	106.00	1,220
2021-10-26	106.00	106.00	106.00	106.00	0
2021-10-25	106.00	106.00	106.00	106.00	200
2021-10-22	106.00	106.00	106.00	106.00	200
2021-10-21	106.00	106.00	106.00	106.00	12,500
2021-10-20	106.00	106.00	106.00	106.00	18,216
2021-10-19	106.00	106.00	106.00	106.00	6,980
2021-10-18	106.00	106.00	106.00	106.00	4,832
2021-10-15	105.00	106.00	105.00	106.00	1,000
2021-10-14	105.00	105.00	105.00	105.00	937
2021-10-13	107.50	107.50	105.00	105.00	22,363
2021-10-12	107.50	107.50	107.50	107.50	6,600
2021-10-11	107.50	107.50	107.50	107.50	0
2021-10-08	107.50	107.50	107.50	107.50	0
2021-10-07	107.50	107.50	107.50	107.50	0
2021-10-06	107.50	107.50	107.50	107.50	492
2021-10-05	107.50	107.50	107.50	107.50	4,448
2021-10-04	104.00	107.50	104.00	107.50	13,700
2021-10-01	104.00	104.00	104.00	104.00	26,269
2021-09-30	105.00	105.00	104.00	104.00	10,866
2021-09-29	108.50	108.50	105.00	105.00	11,869
2021-09-28	112.50	112.50	105.00	108.50	6,518
2021-09-27	112.50	112.50	112.50	112.50	1,300
2021-09-24	112.50	112.50	112.50	112.50	4,989
2021-09-23	115.00	115.00	110.00	112.50	54,211
2021-09-22	115.00	115.00	115.00	115.00	0
2021-09-21	115.00	115.00	115.00	115.00	609
2021-09-20	115.00	115.00	115.00	115.00	11,691
2021-09-17	115.00	115.00	115.00	115.00	6,827
2021-09-16	115.00	115.00	115.00	115.00	7,500
2021-09-15	115.00	115.00	115.00	115.00	116
2021-09-14	115.00	115.00	115.00	115.00	1,587
2021-09-13	115.00	115.00	115.00	115.00	4,477
2021-09-10	112.50	115.00	112.50	115.00	6,000
2021-09-09	112.50	112.50	112.50	112.50	5,967
2021-09-08	112.50	112.50	112.50	112.50	0
2021-09-07	112.50	112.50	112.50	112.50	20,038
2021-09-06	112.50	112.50	112.50	112.50	13,370
2021-09-03	112.50	112.50	112.50	112.50	0
2021-09-02	112.50	112.50	112.50	112.50	15,799
2021-09-01	112.50	112.50	112.50	112.50	9,936
2021-08-31	112.50	112.50	112.50	112.50	6,610
2021-08-30	112.50	112.50	112.50	112.50	0
2021-08-27	112.50	112.50	112.50	112.50	20,400
2021-08-26	110.00	112.50	110.00	112.50	20,785
2021-08-25	110.00	110.00	106.50	110.00	39,816
2021-08-24	115.00	115.00	109.00	110.00	9,160
2021-08-23	119.00	119.00	119.00	119.00	14,781
2021-08-20	116.00	116.00	116.00	116.00	4,052
2021-08-19	116.00	116.00	116.00	116.00	1,642
2021-08-18	118.50	118.50	116.00	116.00	5,815
2021-08-17	118.50	118.50	118.50	118.50	500
2021-08-16	118.50	118.50	118.50	118.50	12,253
2021-08-13	118.50	118.50	118.50	118.50	1,500
2021-08-12	120.00	120.00	118.50	118.50	5,077
2021-08-11	125.00	125.00	120.00	120.00	27,328
2021-08-10	125.00	125.00	125.00	125.00	1,492
2021-08-09	125.00	125.00	125.00	125.00	9,315
2021-08-06	125.00	125.00	125.00	125.00	37,024
2021-08-05	127.50	127.50	125.00	125.00	20,168
2021-08-04	127.50	127.50	127.50	127.50	33,826
2021-08-03	127.50	127.50	127.50	127.50	6,403
2021-08-02	127.50	127.50	127.50	127.50	1,123
2021-07-30	126.50	126.50	126.50	126.50	24,500
2021-07-29	126.50	126.50	126.50	126.50	3,385
2021-07-28	126.50	126.50	126.50	126.50	126
2021-07-27	126.50	126.50	126.50	126.50	3,754
2021-07-26	126.50	126.50	126.50	126.50	0
2021-07-23	126.50	126.50	126.50	126.50	0
2021-07-22	126.50	126.50	126.50	126.50	699
2021-07-21	127.50	127.50	126.50	126.50	15,311
2021-07-20	127.50	127.50	127.50	127.50	4,983
2021-07-19	127.50	127.50	127.50	127.50	11,538
2021-07-16	127.50	127.50	127.50	127.50	5,144
2021-07-15	131.00	131.00	127.50	127.50	10,206
2021-07-14	133.50	133.50	131.00	131.00	3,815
2021-07-13	133.50	133.50	133.50	133.50	12,595
2021-07-12	128.50	128.50	128.50	128.50	356
2021-07-09	129.00	129.00	128.50	128.50	10,100
2021-07-08	130.00	130.00	129.00	129.00	21,260
2021-07-07	135.00	135.00	130.00	130.00	44,876
2021-07-06	135.00	135.00	135.00	135.00	35,558
2021-07-05	123.00	135.00	123.00	135.00	122,744
2021-07-02	123.00	123.00	123.00	123.00	2,720
2021-07-01	123.00	123.00	123.00	123.00	0
2021-06-30	121.50	123.00	121.50	123.00	21,790
2021-06-29	124.00	124.00	121.50	121.50	3,724
2021-06-28	124.00	124.00	124.00	124.00	1,710
2021-06-25	125.00	125.00	124.00	124.00	2,365
2021-06-24	127.50	127.50	125.00	125.00	1,568
2021-06-23	127.50	127.50	127.50	127.50	252
2021-06-22	127.50	127.50	127.50	127.50	0
2021-06-21	130.00	130.00	127.50	127.50	8,135
2021-06-18	130.00	130.00	130.00	130.00	2,450
2021-06-17	130.00	130.00	130.00	130.00	500
2021-06-16	133.50	133.50	130.00	130.00	10,143
2021-06-15	133.50	133.50	133.50	133.50	615
2021-06-14	135.00	135.00	133.50	133.50	25,130
2021-06-11	135.00	135.00	135.00	135.00	5,500
2021-06-10	135.00	135.00	135.00	135.00	23,283
2021-06-09	135.00	135.00	135.00	135.00	0
2021-06-08	135.00	135.00	135.00	135.00	3,500
2021-06-07	135.00	135.00	135.00	135.00	562
2021-06-04	135.00	135.00	135.00	135.00	84,009
2021-06-03	135.00	135.00	135.00	135.00	0
2021-06-02	135.00	135.00	130.00	135.00	22,272
2021-06-01	135.00	135.00	135.00	135.00	18,924
2021-05-28	135.00	135.00	135.00	135.00	50,818
2021-05-27	135.00	135.00	135.00	135.00	5,051
2021-05-26	135.00	135.00	135.00	135.00	0
2021-05-25	135.00	135.00	135.00	135.00	1,464
2021-05-24	135.00	135.00	135.00	135.00	870
2021-05-21	135.00	135.00	135.00	135.00	2,151
2021-05-20	137.50	137.50	135.00	135.00	8,061
2021-05-19	137.50	137.50	137.50	137.50	1,245
2021-05-18	137.50	137.50	137.50	137.50	61,668
2021-05-17	137.50	137.50	137.50	137.50	12,995
2021-05-14	137.50	137.50	137.50	137.50	0
2021-05-13	137.50	137.50	137.50	137.50	26,780
2021-05-12	137.50	137.50	137.50	137.50	61,295
2021-05-11	137.50	137.50	137.50	137.50	800
2021-05-10	137.50	137.50	137.50	137.50	5,879
2021-05-07	137.50	137.50	137.50	137.50	2,013
2021-05-06	137.50	137.50	137.50	137.50	8,613
2021-05-05	137.50	137.50	137.50	137.50	2,300
2021-05-04	137.50	137.50	137.50	137.50	1,459
2021-04-30	137.50	137.50	137.50	137.50	0
2021-04-29	137.50	137.50	137.50	137.50	50
2021-04-28	142.50	142.50	137.50	137.50	9,385
2021-04-27	145.00	145.00	142.50	142.50	266
2021-04-26	137.50	142.50	137.50	142.50	10,150
2021-04-23	137.50	137.50	137.50	137.50	11,021
2021-04-22	145.00	145.00	137.50	137.50	8,171
2021-04-21	145.00	145.00	145.00	145.00	4,357
2021-04-20	145.00	145.00	145.00	145.00	982
2021-04-19	145.00	145.00	145.00	145.00	2,839
2021-04-16	145.00	145.00	145.00	145.00	3,766
2021-04-15	150.00	150.00	145.00	145.00	4,000
2021-04-14	150.00	150.00	150.00	150.00	8,307
2021-04-13	150.00	150.00	150.00	150.00	2,319
2021-04-12	150.00	150.00	150.00	150.00	33,861
2021-04-09	150.00	150.00	150.00	150.00	7,619
2021-04-08	150.00	150.00	150.00	150.00	13,681
2021-04-07	147.50	157.50	147.50	150.00	49,766
2021-04-06	135.00	135.00	135.00	135.00	1,532
2021-04-01	135.00	135.00	135.00	135.00	24,828
2021-03-31	135.00	135.00	135.00	135.00	11,522
2021-03-30	140.00	140.00	135.00	135.00	23,954
2021-03-29	140.00	140.00	140.00	140.00	5,436
2021-03-26	140.00	140.00	140.00	140.00	20,751
2021-03-25	140.00	140.00	140.00	140.00	8,750
2021-03-24	140.00	140.00	140.00	140.00	0
2021-03-23	140.00	140.00	140.00	140.00	0
2021-03-22	140.00	140.00	140.00	140.00	12,785
2021-03-19	140.00	140.00	140.00	140.00	6,350
2021-03-18	140.00	140.00	140.00	140.00	16,297
2021-03-17	140.00	140.00	140.00	140.00	466
2021-03-16	140.00	140.00	140.00	140.00	0
2021-03-15	137.50	142.50	137.50	140.00	22,363
2021-03-12	137.50	137.50	130.00	137.50	13,222
2021-03-11	137.50	137.50	137.50	137.50	2,961
2021-03-10	137.50	137.50	137.50	137.50	6,808
2021-03-09	137.50	137.50	137.50	137.50	4,750
2021-03-08	137.50	137.50	137.50	137.50	4,831
2021-03-05	137.50	137.50	137.50	137.50	1,000
2021-03-04	137.50	137.50	137.50	137.50	9,621
2021-03-03	137.50	137.50	137.50	137.50	1,394
2021-03-02	132.50	137.50	127.50	137.50	65,815
2021-03-01	150.00	150.00	150.00	150.00	5,871
2021-02-26	150.00	150.00	150.00	150.00	2,086
2021-02-25	150.00	150.00	150.00	150.00	14,026
2021-02-24	150.00	150.00	150.00	150.00	13,906
2021-02-23	150.00	150.00	150.00	150.00	11,031
2021-02-22	150.00	152.50	150.00	150.00	41,276
2021-02-19	145.00	150.00	145.00	150.00	34,361
2021-02-18	145.00	145.00	145.00	145.00	4,165
2021-02-17	145.00	145.00	145.00	145.00	19,927
2021-02-16	135.00	135.00	135.00	135.00	2,411
2021-02-15	137.50	137.50	135.00	135.00	9,962
2021-02-12	135.00	140.00	135.00	140.00	24,576
2021-02-11	135.00	135.00	135.00	135.00	6,586
2021-02-10	127.50	142.50	127.50	135.00	98,643
2021-02-09	117.50	117.50	117.50	117.50	5,409
2021-02-08	117.50	117.50	117.50	117.50	3,884
2021-02-05	117.50	117.50	117.50	117.50	5,183
2021-02-04	117.50	117.50	117.50	117.50	5,206
2021-02-03	117.50	117.50	117.50	117.50	5,399
2021-02-02	115.00	117.50	115.00	117.50	16,903
2021-02-01	117.50	117.50	115.00	115.00	18,743
2021-01-29	117.50	117.50	117.50	117.50	0
2021-01-28	117.50	117.50	117.50	117.50	41
2021-01-27	117.50	117.50	117.50	117.50	532
2021-01-26	122.50	125.00	117.50	117.50	37,468
2021-01-25	122.50	122.50	122.50	122.50	11
2021-01-22	122.50	122.50	122.50	122.50	20,000
2021-01-21	122.50	122.50	122.50	122.50	2,001
2021-01-20	120.00	122.50	120.00	122.50	10,350
2021-01-19	122.50	122.50	120.00	120.00	21,000
2021-01-18	122.50	122.50	122.50	122.50	5,000
2021-01-15	122.50	122.50	122.50	122.50	5,000
2021-01-14	122.50	122.50	122.50	122.50	2,286
2021-01-13	122.50	122.50	122.50	122.50	10,000
2021-01-12	125.00	125.00	122.50	122.50	42,907
2021-01-11	112.50	125.00	112.50	125.00	54,032
2021-01-08	112.50	112.50	112.50	112.50	5,250
2021-01-07	103.50	114.00	103.50	112.50	47,850
2021-01-06	102.50	102.50	102.50	102.50	1,094
2021-01-05	102.50	102.50	102.50	102.50	7,796
2021-01-04	105.00	105.00	102.50	102.50	43,451
2020-12-31	105.00	105.00	105.00	105.00	776
2020-12-30	105.00	105.00	105.00	105.00	4,000
2020-12-29	105.00	105.00	105.00	105.00	838
2020-12-24	105.00	105.00	105.00	105.00	1,136
2020-12-23	105.00	105.00	105.00	105.00	2,000
2020-12-22	105.00	105.00	105.00	105.00	0
2020-12-21	105.00	105.00	105.00	105.00	6,000
2020-12-18	105.00	105.00	105.00	105.00	15,000
2020-12-17	105.00	105.00	105.00	105.00	5,704
2020-12-16	105.00	105.00	105.00	105.00	10,222
2020-12-15	105.00	105.00	105.00	105.00	7,017
2020-12-14	110.00	110.00	110.00	110.00	1,000
2020-12-11	115.00	115.00	110.00	110.00	12,392
2020-12-10	115.00	115.00	112.50	115.00	14,732
2020-12-09	115.00	115.00	115.00	115.00	999
2020-12-08	117.50	117.50	115.00	115.00	15,292
2020-12-07	117.50	117.50	117.50	117.50	17,785
2020-12-04	117.50	117.50	117.50	117.50	12,402
2020-12-03	117.50	117.50	117.50	117.50	750
2020-12-02	115.00	117.50	115.00	117.50	23,616
2020-12-01	110.00	115.00	110.00	115.00	9,593
2020-11-30	100.00	107.50	100.00	107.50	26,659
2020-11-27	100.00	100.00	100.00	100.00	3,044
2020-11-26	100.00	100.00	100.00	100.00	3,995
2020-11-25	100.00	100.00	100.00	100.00	10,520
2020-11-24	100.00	100.00	100.00	100.00	31,926
2020-11-23	100.00	100.00	100.00	100.00	1,267
2020-11-20	100.00	100.00	100.00	100.00	18,791
2020-11-19	100.00	100.00	100.00	100.00	22,634
2020-11-18	100.00	100.00	100.00	100.00	34,473
2020-11-17	97.50	100.00	97.50	100.00	120,302
2020-11-16	90.00	90.00	90.00	90.00	28,437
2020-11-13	90.00	90.00	85.00	90.00	2,218
2020-11-12	90.00	90.00	90.00	90.00	18,937
2020-11-11	90.00	90.00	90.00	90.00	7,759
2020-11-10	90.00	90.00	90.00	90.00	1,918
2020-11-09	92.50	92.50	90.00	90.00	59,826
2020-11-06	92.50	92.50	92.50	92.50	415
2020-11-05	92.50	92.50	92.50	92.50	0
2020-11-04	95.00	95.00	92.50	92.50	12,000
2020-11-03	95.00	95.00	95.00	95.00	6,799
2020-11-02	100.00	100.00	95.00	95.00	3,206
2020-10-30	100.00	100.00	100.00	100.00	6,505
2020-10-29	100.00	100.00	100.00	100.00	11,049
2020-10-28	105.00	105.00	100.00	100.00	19,549
2020-10-27	105.00	105.00	105.00	105.00	7,770
2020-10-26	105.00	105.00	105.00	105.00	14,075
2020-10-23	105.00	105.00	105.00	105.00	472
2020-10-22	105.00	105.00	105.00	105.00	2,500
2020-10-21	105.00	105.00	105.00	105.00	2,533
2020-10-20	105.00	105.00	105.00	105.00	0
2020-10-16	105.00	105.00	105.00	105.00	288
2020-10-15	105.00	105.00	105.00	105.00	14,827
2020-10-14	105.00	105.00	105.00	105.00	231
2020-10-13	105.00	105.00	105.00	105.00	47
2020-10-12	110.00	110.00	105.00	105.00	5,786
2020-10-09	110.00	110.00	110.00	110.00	862
2020-10-08	110.00	110.00	110.00	110.00	425
2020-10-07	110.00	110.00	110.00	110.00	0
2020-10-06	110.00	110.00	110.00	110.00	23,243
2020-10-05	112.50	112.50	110.00	110.00	4,877
2020-10-02	112.50	112.50	112.50	112.50	3,505
2020-10-01	112.50	112.50	112.50	112.50	24,459
2020-09-30	112.50	112.50	112.50	112.50	0
2020-09-29	112.50	112.50	112.50	112.50	21,856
2020-09-28	130.00	130.00	130.00	130.00	7,721
2020-09-25	130.00	130.00	130.00	130.00	0
2020-09-24	130.00	130.00	130.00	130.00	6,851
2020-09-23	130.00	130.00	130.00	130.00	0
2020-09-22	132.50	132.50	132.50	132.50	757
2020-09-21	132.50	132.50	132.50	132.50	13,857
2020-09-18	132.50	132.50	132.50	132.50	6,000
2020-09-17	132.50	132.50	132.50	132.50	2,371
2020-09-16	132.50	132.50	132.50	132.50	9,825
2020-09-15	132.50	132.50	132.50	132.50	0
2020-09-14	132.50	132.50	132.50	132.50	1,653
2020-09-11	132.50	132.50	132.50	132.50	890
2020-09-10	132.50	132.50	132.50	132.50	0
2020-09-09	132.50	132.50	132.50	132.50	2,852
2020-09-08	132.50	132.50	132.50	132.50	67,510
2020-09-07	132.50	132.50	125.00	132.50	0
2020-09-04	132.50	132.50	132.50	132.50	21,000
2020-09-03	132.50	132.50	132.50	132.50	0
2020-09-02	132.50	132.50	132.50	132.50	0
2020-09-01	132.50	132.50	132.50	132.50	2,090
2020-08-28	132.50	132.50	132.50	132.50	0
2020-08-27	132.50	132.50	132.50	132.50	36
2020-08-26	132.50	132.50	132.50	132.50	240
2020-08-25	132.50	132.50	132.50	132.50	124
2020-08-24	130.00	130.00	130.00	130.00	0
2020-08-21	130.00	130.00	130.00	130.00	19,107
2020-08-20	130.00	130.00	130.00	130.00	0
2020-08-19	130.00	130.00	130.00	130.00	1,763
2020-08-18	130.00	130.00	130.00	130.00	0
2020-08-17	130.00	130.00	130.00	130.00	0
2020-08-14	130.00	130.00	130.00	130.00	1,600
2020-08-13	130.00	130.00	130.00	130.00	0
2020-08-12	130.00	130.00	130.00	130.00	13
2020-08-11	130.00	130.00	130.00	130.00	5,000
2020-08-10	130.00	130.00	130.00	130.00	12,014
2020-08-07	130.00	130.00	130.00	130.00	1,176
2020-08-06	130.00	130.00	130.00	130.00	2,976
2020-08-05	130.00	130.00	130.00	130.00	834
2020-08-04	130.00	130.00	130.00	130.00	3,339
2020-08-03	130.00	130.00	130.00	130.00	0
2020-07-31	130.00	130.00	130.00	130.00	0
2020-07-30	132.50	132.50	125.00	132.50	25,000
2020-07-29	132.50	132.50	132.50	132.50	3,295
2020-07-28	132.50	132.50	132.50	132.50	6,034
2020-07-27	111.50	125.00	125.00	125.00	17,835
2020-07-24	111.50	111.50	111.50	111.50	50,000
2020-07-23	110.00	111.50	110.00	111.50	7,489
2020-07-22	110.00	110.00	110.00	110.00	635
2020-07-21	110.00	110.00	110.00	110.00	500
2020-07-20	110.00	110.00	110.00	110.00	0
2020-07-17	110.00	110.00	110.00	110.00	4,500
2020-07-16	110.00	110.00	110.00	110.00	7,073
2020-07-15	107.50	110.00	107.50	110.00	17,872
2020-07-14	114.00	114.00	107.50	107.50	54,160
2020-07-13	112.50	112.50	112.50	112.50	9,199
2020-07-10	112.50	112.50	112.50	112.50	1,000
2020-07-09	112.50	112.50	112.50	112.50	5,409
2020-07-08	112.50	112.50	112.50	112.50	102,575
2020-07-07	110.00	112.50	110.00	112.50	771,021
2020-07-06	110.00	110.00	105.00	110.00	21,689
2020-07-03	110.00	110.00	110.00	110.00	0
2020-07-02	110.00	110.00	110.00	110.00	0
2020-07-01	110.00	110.00	110.00	110.00	420
2020-06-30	110.00	110.00	110.00	110.00	25,883
2020-06-29	110.00	110.00	110.00	110.00	23,543
2020-06-26	110.00	110.00	110.00	110.00	6,500
2020-06-25	109.00	109.00	109.00	109.00	1,039
2020-06-24	109.00	109.00	109.00	109.00	202,125
2020-06-23	109.00	109.00	109.00	109.00	2,178
2020-06-22	109.00	109.00	109.00	109.00	6,415
2020-06-19	109.00	109.00	109.00	109.00	0
2020-06-18	109.00	109.00	109.00	109.00	141
2020-06-17	109.00	109.00	109.00	109.00	5,219
2020-06-16	109.00	109.00	109.00	109.00	12,517
2020-06-15	112.50	112.50	107.50	107.50	2,081
2020-06-12	112.50	112.50	112.50	112.50	1,627
2020-06-11	115.00	112.50	110.00	112.50	6,000
2020-06-10	115.00	115.00	115.00	115.00	0
2020-06-09	115.00	115.00	115.00	115.00	0
2020-06-08	115.00	115.00	115.00	115.00	0
2020-06-05	115.00	115.00	115.00	115.00	527
2020-06-04	115.00	115.00	115.00	115.00	3,064
2020-06-03	115.00	115.00	115.00	115.00	11,000
2020-06-02	115.00	115.00	115.00	115.00	0
2020-06-01	117.50	117.50	115.00	115.00	3,509
2020-05-29	117.50	117.50	117.50	117.50	42
2020-05-28	120.00	120.00	117.50	117.50	4,257
2020-05-27	120.00	120.00	120.00	120.00	5,168
2020-05-26	120.00	120.00	120.00	120.00	4,250
2020-05-22	120.00	120.00	120.00	107.50	44,270
2020-05-21	107.50	107.50	107.50	107.50	10,300
2020-05-20	106.50	107.50	106.50	107.50	9,226
2020-05-19	110.00	110.00	106.50	106.50	10,564
2020-05-18	110.00	110.00	110.00	110.00	942
2020-05-15	110.00	110.00	110.00	110.00	1,300
2020-05-14	110.00	110.00	110.00	110.00	1,500
2020-05-13	110.00	110.00	110.00	110.00	16
2020-05-12	110.00	110.00	110.00	110.00	0
2020-05-11	110.00	110.00	110.00	110.00	1,733
2020-05-07	110.00	110.00	110.00	110.00	2,744
2020-05-06	110.00	110.00	110.00	110.00	2,060
2020-05-05	110.00	110.00	110.00	110.00	0
2020-05-04	115.00	115.00	110.00	110.00	3,750
2020-05-01	115.00	115.00	115.00	115.00	5,500
2020-04-30	117.50	117.50	115.00	117.50	10,789
2020-04-29	117.50	117.50	117.50	117.50	5,041
2020-04-28	116.00	117.50	115.00	116.00	33,526
2020-04-27	117.50	117.50	116.00	116.00	4,360
2020-04-24	115.00	117.50	115.00	117.50	2,053
2020-04-23	97.50	115.00	97.50	115.00	19,836
2020-04-22	105.00	105.00	105.00	105.00	6,647
2020-04-21	110.00	110.00	105.00	105.00	9,417
2020-04-20	110.00	110.00	110.00	110.00	1,022
2020-04-17	110.00	110.00	110.00	110.00	46,005
2020-04-16	110.00	110.00	110.00	110.00	1,000
2020-04-15	110.00	110.00	110.00	110.00	1,682
2020-04-14	110.00	110.00	110.00	110.00	4,700
2020-04-09	112.50	112.50	110.00	110.00	2,122
2020-04-08	112.50	112.50	112.50	112.50	0
2020-04-07	111.50	112.50	111.50	111.50	540
2020-04-06	116.00	116.00	111.50	116.00	2,500
2020-04-03	116.00	116.00	112.00	116.00	0
2020-04-03	116.00	116.00	112.00	116.00	3,566
2020-04-02	116.00	116.00	116.00	116.00	1,000
2020-04-02	116.00	116.00	112.00	118.50	0
2020-04-01	118.50	118.50	118.50	118.50	11,478
2020-04-01	118.50	118.50	118.50	118.50	11,478
2020-03-31	118.50	118.50	118.50	118.50	2,205
2020-03-30	118.50	118.50	118.50	118.50	0
2020-03-27	118.50	118.50	118.50	118.50	41
2020-03-26	112.50	112.50	112.50	112.50	815
2020-03-25	112.50	112.50	112.50	112.50	1,000
2020-03-24	112.50	112.50	112.50	112.50	5,400
2020-03-23	117.50	117.50	117.50	117.50	5,286
2020-03-20	115.00	115.00	115.00	115.00	0
2020-03-19	125.00	125.00	117.50	127.50	5,434
2020-03-18	140.00	140.00	140.00	140.00	0
2020-03-17	147.50	147.50	140.00	147.50	4,979
2020-03-16	150.00	150.00	145.00	150.00	25,445
2020-03-13	150.00	150.00	150.00	147.50	29,000
2020-03-12	147.50	147.50	145.00	150.00	2,000
2020-03-11	150.00	150.00	150.00	150.00	10,000
2020-03-10	150.00	150.00	145.00	150.00	628
2020-03-09	150.00	148.00	148.00	150.00	6,667
2020-03-06	150.00	150.00	150.00	150.00	0
2020-03-05	147.50	150.00	147.50	147.50	847
2020-03-04	147.50	147.50	147.50	147.50	0
2020-03-03	150.00	150.00	147.50	150.00	10,226
2020-03-02	150.00	150.00	145.00	150.00	16,646
2020-02-28	150.00	150.00	150.00	150.00	7,000
2020-02-27	150.00	150.00	150.00	150.00	32
2020-02-26	150.00	150.00	150.00	150.00	3,229
2020-02-25	157.50	157.50	150.00	161.00	26,256
2020-02-24	158.50	160.00	158.50	158.50	3,511
2020-02-21	158.50	158.50	158.50	158.50	2,000
2020-02-20	158.50	158.50	158.50	158.50	370
2020-02-19	158.50	158.50	158.50	158.50	3,086
2020-02-18	159.00	159.00	158.00	158.50	0
2020-02-17	159.00	159.00	159.00	159.00	2,516
2020-02-14	159.00	159.00	159.00	159.00	6,887
2020-02-13	157.00	159.00	157.00	159.00	12,500
2020-02-12	153.00	157.00	153.00	157.00	12,000
2020-02-11	150.00	153.00	145.00	153.00	1,680
2020-02-10	150.00	150.00	145.00	150.00	1,800
2020-02-07	150.00	150.00	145.00	150.00	1,016
2020-02-06	150.00	150.00	145.00	150.00	12,300
2020-02-05	150.00	150.00	145.00	150.00	6,809
2020-02-04	150.00	150.00	145.00	150.00	2,500
2020-02-03	150.00	150.00	145.00	150.00	11,500
2020-01-31	150.50	150.50	146.00	150.50	2,700
2020-01-30	153.00	153.00	150.50	150.50	16,374
2020-01-29	153.00	153.00	153.00	153.00	79
2020-01-28	155.00	155.00	150.00	153.00	14,000
2020-01-27	155.00	155.00	155.00	155.00	2,652
2020-01-24	155.00	155.00	155.00	155.00	265
2020-01-23	155.00	155.00	150.00	155.00	21,440
2020-01-22	155.00	155.00	155.00	155.00	0
2020-01-21	155.00	155.00	155.00	155.00	493
2020-01-20	155.00	155.00	150.00	155.00	17,984
2020-01-17	155.00	155.00	155.00	155.00	13,186
2020-01-16	155.00	155.00	155.00	155.00	1,000
2020-01-15	152.00	154.50	152.00	154.50	10,295
2020-01-14	152.00	152.00	152.00	152.00	11,200
2020-01-13	152.00	152.00	145.00	152.00	3,368
2020-01-10	152.00	152.00	152.00	152.00	1,500
2020-01-09	152.00	152.00	152.00	152.00	940
2020-01-08	152.00	152.00	152.00	152.00	32,209
2020-01-07	152.50	152.50	145.00	152.00	18,450
2020-01-06	152.50	152.50	152.50	152.50	9,689
2020-01-03	152.50	152.50	145.00	152.50	3,000
2020-01-02	152.50	152.50	152.50	152.50	2,000
2019-12-31	152.50	152.50	152.50	152.50	716
2019-12-30	152.50	152.50	152.50	152.50	0
2019-12-27	152.50	152.50	145.00	152.50	3,065
2019-12-24	152.50	152.50	145.00	152.50	0
2019-12-23	152.50	152.50	145.00	152.50	324
2019-12-20	152.50	152.50	145.00	152.50	0
2019-12-19	150.00	152.50	145.00	152.50	21,379
2019-12-18	150.00	150.00	145.00	150.00	30,498
2019-12-17	147.50	147.50	147.50	147.50	10,411
2019-12-16	152.50	152.50	147.50	147.50	16,687
2019-12-13	152.50	152.50	145.00	152.50	11,663
2019-12-12	152.50	152.50	145.00	152.50	3,060
2019-12-11	152.50	152.50	152.50	152.50	1,176
2019-12-10	152.50	152.50	152.50	152.50	10,800
2019-12-09	152.50	152.50	145.00	152.50	3,500
2019-12-06	152.50	152.50	152.50	152.50	0
2019-12-05	152.50	152.50	152.50	152.50	0
2019-12-04	152.50	152.50	152.50	152.50	175
2019-12-03	152.50	152.50	145.00	152.50	4,722
2019-12-02	152.50	152.50	152.50	152.50	2,500
2019-11-29	152.50	152.50	152.50	152.50	0
2019-11-28	152.50	152.50	145.00	152.50	32
2019-11-27	152.50	152.50	145.00	152.50	0
2019-11-26	152.50	152.50	152.50	152.50	2,500
2019-11-25	152.50	152.50	152.50	152.50	15,147
2019-11-22	152.50	152.50	152.50	152.50	0
2019-11-21	152.50	152.50	152.50	152.50	6,252
2019-11-20	152.50	152.50	145.00	152.50	1,978
2019-11-19	152.50	152.50	145.00	152.50	8,077
2019-11-18	152.50	152.50	145.00	152.50	9,607
2019-11-15	152.50	152.50	152.50	152.50	3,000
2019-11-14	152.50	152.50	152.50	152.50	4,186
2019-11-13	152.50	152.50	152.50	152.50	939
2019-11-12	152.50	152.50	152.50	152.50	737
2019-11-11	145.50	152.50	145.50	152.50	15,133
2019-11-08	145.50	145.50	141.00	145.50	8,365
2019-11-07	145.50	145.50	145.50	145.50	3,201
2019-11-06	145.50	145.50	145.50	145.50	4,000
2019-11-05	145.50	145.50	141.00	145.50	1,049
2019-11-04	145.50	145.50	145.50	145.50	4,385
2019-11-01	145.50	145.50	141.00	145.50	5,112
2019-10-31	145.50	145.50	145.50	145.50	12,925
2019-10-30	135.00	145.50	141.00	145.50	77,177
2019-10-29	177.50	179.00	177.50	177.50	27
2019-10-28	177.50	177.50	177.50	177.50	0
2019-10-25	177.50	177.50	170.00	177.50	0
2019-10-24	177.50	177.50	177.50	177.50	0
2019-10-23	166.50	177.50	166.50	177.50	13,148
2019-10-22	166.50	166.50	166.50	166.50	0
2019-10-21	166.50	166.50	166.50	166.50	0
2019-10-18	165.00	166.50	165.00	166.50	1,500
2019-10-17	160.00	165.00	155.00	165.00	0
2019-10-16	160.00	160.00	160.00	160.00	2,895
2019-10-15	160.00	160.00	160.00	160.00	581
2019-10-14	159.00	160.00	159.00	160.00	5,563
2019-10-11	159.00	159.00	153.00	159.00	1,342
2019-10-10	156.50	156.50	156.50	156.50	976
2019-10-09	159.00	159.00	153.00	156.50	69
2019-10-08	159.00	159.00	159.00	159.00	1,174
2019-10-07	159.00	159.00	153.00	159.00	10,456
2019-10-04	159.00	159.00	159.00	159.00	845
2019-10-03	159.00	159.00	159.00	159.00	0
2019-10-02	159.00	159.00	159.00	159.00	0
2019-10-01	157.50	159.00	157.50	159.00	23,790
2019-09-30	157.50	157.50	150.00	157.50	3,198
2019-09-27	169.00	169.00	157.50	157.50	15,279
2019-09-26	169.00	169.00	163.00	164.00	11
2019-09-25	166.50	166.50	164.00	164.00	14,671
2019-09-24	169.00	169.00	163.00	166.50	1,766
2019-09-23	166.50	166.50	166.50	166.50	347
2019-09-20	172.50	172.50	166.50	166.50	9,761
2019-09-19	175.00	175.00	172.50	172.50	4,489
2019-09-18	175.00	175.00	175.00	175.00	250
2019-09-17	175.00	175.00	175.00	175.00	0
2019-09-16	175.00	175.00	170.00	175.00	1,217
2019-09-13	175.00	175.00	170.00	175.00	1,567
2019-09-12	177.50	177.50	175.00	175.00	2,000
2019-09-11	177.50	177.50	177.50	177.50	143
2019-09-10	185.00	185.00	177.50	177.50	21,052
2019-09-09	185.00	185.00	185.00	185.00	2,500
2019-09-06	185.00	185.00	185.00	185.00	0
2019-09-05	180.00	180.00	180.00	185.00	18,139
2019-09-04	190.50	190.50	185.00	185.00	9,787
2019-09-03	190.50	190.50	190.50	190.50	26
2019-09-02	193.00	193.00	188.00	190.50	16,060
2019-08-30	194.00	194.00	190.00	192.50	53
2019-08-29	192.50	192.50	190.00	192.50	6,000
2019-08-28	194.00	194.00	190.00	192.50	4,755
2019-08-27	194.00	194.00	190.00	194.00	5,896
2019-08-23	194.00	194.00	190.00	194.00	1,766
2019-08-22	194.00	194.00	190.00	194.00	412
2019-08-21	196.00	196.00	192.00	195.00	1,340
2019-08-20	196.00	196.00	192.00	196.00	3,000
2019-08-19	196.00	196.00	192.00	196.00	49
2019-08-16	196.00	196.00	196.00	196.00	2,113
2019-08-15	197.00	197.00	196.00	196.00	4,886
2019-08-14	197.00	197.00	197.00	197.00	2,750
2019-08-13	197.00	197.00	197.00	197.00	2,113
2019-08-12	197.00	197.00	197.00	197.00	0
2019-08-09	201.00	201.00	197.00	197.00	14,789
2019-08-08	201.00	201.00	201.00	201.00	1,600
2019-08-07	201.00	201.00	201.00	201.00	1,000
2019-08-06	201.00	201.00	201.00	201.00	528
2019-08-05	201.00	201.00	201.00	201.00	1,000
2019-08-02	201.00	201.00	201.00	201.00	8,212
2019-08-01	201.00	201.00	196.00	201.00	485
2019-07-31	201.00	201.00	196.00	201.00	10
2019-07-30	201.00	201.00	201.00	201.00	615
2019-07-29	201.00	201.00	201.00	201.00	2,024
2019-07-26	201.00	201.00	201.00	201.00	351
2019-07-25	201.00	201.00	201.00	201.00	0
2019-07-24	201.00	201.00	196.00	201.00	12,184
2019-07-23	180.00	201.00	175.00	201.00	22,068
2019-07-22	180.00	180.00	175.00	180.00	7,775
2019-07-19	180.00	180.00	175.00	180.00	3,222
2019-07-18	180.00	180.00	175.00	180.00	1,246
2019-07-17	180.00	180.00	175.00	180.00	2,728
2019-07-16	180.00	180.00	180.00	180.00	0
2019-07-15	180.00	180.00	175.00	180.00	10,920
2019-07-12	180.00	180.00	180.00	180.00	0
2019-07-11	180.00	180.00	180.00	180.00	1,078
2019-07-10	180.00	180.00	175.00	180.00	3,050
2019-07-09	180.00	180.00	180.00	180.00	6,571
2019-07-08	180.00	180.00	180.00	180.00	2,068
2019-07-05	180.00	180.00	180.00	180.00	0
2019-07-04	178.00	180.00	178.00	180.00	2,629
2019-07-03	176.00	177.50	176.00	177.50	0
2019-07-02	178.00	178.00	176.00	176.00	5,970
2019-07-01	183.00	183.00	178.00	178.00	16,994
2019-06-28	192.50	192.50	183.00	183.00	3,693
2019-06-27	192.00	192.50	185.00	192.50	26
2019-06-26	192.50	192.50	192.50	192.50	4,883
2019-06-25	192.50	192.50	192.50	192.50	1,294
2019-06-24	192.50	192.50	192.50	192.50	0
2019-06-21	192.50	192.50	192.50	192.50	1,397
2019-06-20	192.50	192.50	192.50	192.50	4,977
2019-06-19	192.50	192.50	192.50	192.50	285
2019-06-18	192.50	192.50	192.50	192.50	96
2019-06-17	192.50	192.50	185.00	192.50	0
2019-06-14	192.50	192.50	185.00	192.50	13,910
2019-06-13	192.00	192.50	185.00	192.50	4,363
2019-06-12	192.00	192.50	185.00	192.50	12,000
2019-06-11	192.50	192.50	192.50	192.50	692
2019-06-10	192.00	192.50	185.00	192.50	6,178
2019-06-07	192.50	192.50	192.50	192.50	3,600
2019-06-06	192.50	192.50	192.50	192.50	8,552
2019-06-05	192.00	192.50	185.00	192.50	20,713
2019-06-04	192.00	192.50	185.00	192.50	3,813
2019-05-31	189.50	192.50	189.50	189.50	0
2019-05-30	189.50	189.50	189.50	189.50	10,069
2019-05-29	189.50	189.50	189.50	189.50	1,900
2019-05-28	189.50	189.50	189.50	189.50	4,095
2019-05-24	189.50	189.50	189.50	189.50	11,783
2019-05-23	189.50	189.50	189.50	189.50	10,000
2019-05-22	192.00	192.00	184.00	189.50	1,275
2019-05-21	192.00	192.00	184.00	189.50	5,012
2019-05-20	192.00	192.00	184.00	189.50	4,400
2019-05-17	192.00	192.00	184.00	189.50	5,000
2019-05-16	189.50	189.50	189.50	189.50	0
2019-05-15	189.50	189.50	189.50	189.50	0
2019-05-14	192.00	192.00	184.00	189.50	5,699
2019-05-13	190.00	190.00	180.00	189.50	12,013
2019-05-10	190.00	190.00	180.00	187.50	3,500
2019-05-09	187.50	187.50	187.50	187.50	532
2019-05-08	187.50	187.50	187.50	187.50	2,988
2019-05-07	187.50	187.50	187.50	187.50	9,273
2019-05-03	187.50	187.50	180.00	187.50	25,561
2019-05-02	187.50	187.50	187.50	187.50	3,384
2019-05-01	187.50	187.50	180.00	187.50	10
2019-04-30	182.50	187.50	180.00	187.50	4,677
2019-04-29	182.50	190.00	175.00	187.50	26,985
2019-04-26	172.50	178.00	178.00	177.50	24,018
2019-04-25	187.50	187.50	162.50	172.50	92,293
2019-04-24	197.00	197.00	197.00	197.00	5,906
2019-04-23	199.00	199.00	197.00	197.00	17,089

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852