1Spatial Holdings Share History

1Spatial Holdings Share Price history. The following table shows end-of-day data SPA historical share prices for 1Spatial Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	58.50	58.50	58.50	58.50	19,581
2024-04-18	58.00	58.00	58.00	58.00	26,532
2024-04-17	58.00	58.00	58.00	58.00	13,127
2024-04-16	58.00	58.00	58.00	58.00	11,822
2024-04-15	58.00	58.00	58.00	58.00	7,965
2024-04-12	58.50	58.50	58.00	58.00	22,697
2024-04-11	59.50	59.50	58.50	58.50	54,215
2024-04-10	59.50	59.50	59.50	59.50	3,996
2024-04-09	59.50	59.50	59.50	59.50	44,036
2024-04-08	58.50	59.50	58.50	59.50	122,825
2024-04-05	58.50	58.50	58.50	58.50	58,515
2024-04-04	58.50	58.50	58.50	58.50	54,274
2024-04-03	58.50	58.50	58.50	58.50	135,300
2024-04-02	59.00	59.00	58.50	58.50	93,900
2024-04-01	59.00	59.00	59.00	59.00	0
2024-03-29	59.00	59.00	59.00	59.00	0
2024-03-28	59.50	59.50	59.00	59.00	407,935
2024-03-27	58.50	59.50	58.50	59.50	281,157
2024-03-26	58.50	58.50	58.50	58.50	11,182
2024-03-25	58.50	58.50	58.50	58.50	60,319
2024-03-22	58.50	58.50	58.50	58.50	83,284
2024-03-21	58.00	59.00	58.00	58.50	35,459
2024-03-20	58.00	58.00	58.00	58.00	106,060
2024-03-19	58.50	58.50	58.00	58.00	55,880
2024-03-18	59.00	61.50	58.50	58.50	372,468
2024-03-15	59.50	59.50	59.00	59.00	120,396
2024-03-14	57.00	60.50	57.00	59.50	188,634
2024-03-13	55.50	57.00	55.50	57.00	345,130
2024-03-12	56.50	56.50	55.50	55.50	343,325
2024-03-11	62.00	62.00	53.50	56.00	690,534
2024-03-08	62.00	62.00	62.00	62.00	930,184
2024-03-07	63.00	63.00	62.00	62.00	2,171,162
2024-03-06	63.00	63.00	63.00	63.00	53,877
2024-03-05	62.50	63.00	62.50	63.00	131,601
2024-03-04	62.50	62.50	62.50	62.50	49,079
2024-03-01	61.50	62.50	61.50	62.50	305,688
2024-02-29	61.50	61.50	61.50	61.50	10,582
2024-02-28	61.50	61.50	61.50	61.50	16,421
2024-02-27	61.50	61.50	61.50	61.50	29,466
2024-02-26	62.50	62.50	61.50	61.50	78,244
2024-02-23	63.50	63.50	62.50	62.50	118,825
2024-02-22	57.00	63.50	57.00	63.50	387,145
2024-02-21	56.00	56.00	56.00	56.00	12,177
2024-02-20	56.00	56.00	56.00	56.00	53,313
2024-02-19	56.00	56.00	56.00	56.00	64,537
2024-02-16	56.00	56.00	55.50	55.50	4,799
2024-02-15	56.00	56.00	56.00	56.00	29,234
2024-02-14	56.00	56.00	56.00	56.00	62,434
2024-02-13	56.00	57.00	56.00	56.00	152,520
2024-02-12	54.50	56.00	56.00	56.00	357,527
2024-02-09	54.50	54.50	54.50	54.50	25,915
2024-02-08	54.00	54.50	53.50	54.50	603,935
2024-02-07	52.75	53.50	52.00	53.50	492,506
2024-02-06	52.75	52.75	52.75	52.75	104,018
2024-02-05	52.75	52.75	52.75	52.75	78,260
2024-02-02	52.75	52.75	52.75	52.75	53,081
2024-02-01	52.75	52.75	52.75	52.75	179,928
2024-01-31	53.00	53.00	52.50	52.75	110,667
2024-01-30	53.00	53.00	53.00	53.00	897,156
2024-01-29	51.50	51.50	51.50	51.50	14,424
2024-01-26	51.50	51.50	51.50	51.50	129
2024-01-25	51.50	51.50	51.50	51.50	19,077
2024-01-24	51.50	51.50	51.50	51.50	14,887
2024-01-23	51.50	51.50	51.50	51.50	15,369
2024-01-22	51.50	51.50	51.50	51.50	57,388
2024-01-19	51.50	51.50	51.50	51.50	74,798
2024-01-18	51.50	51.50	51.50	51.50	360
2024-01-17	51.50	51.50	51.50	51.50	42,582
2024-01-16	51.50	50.00	50.00	51.50	20,948
2024-01-15	51.50	51.50	51.50	51.50	83,378
2024-01-12	51.50	51.50	51.50	51.50	69,986
2024-01-11	52.50	52.50	51.50	51.50	45,865
2024-01-10	53.50	53.50	52.50	52.50	99,672
2024-01-09	51.50	51.50	51.50	51.50	269,002
2024-01-08	51.50	51.50	51.50	51.50	158,031
2024-01-05	49.50	52.00	49.50	52.00	355,476
2024-01-04	49.00	49.50	49.00	49.50	80,428
2024-01-03	49.00	49.00	49.00	49.00	34,334
2024-01-02	49.00	49.00	49.00	49.00	21,000
2024-01-01	49.00	49.00	49.00	49.00	0
2023-12-29	49.00	49.00	49.00	49.00	228
2023-12-28	49.00	49.00	49.00	49.00	527,871
2023-12-27	47.50	49.00	47.50	49.00	59,973
2023-12-26	47.50	47.50	47.50	47.50	0
2023-12-25	47.50	47.50	47.50	47.50	0
2023-12-22	47.50	47.50	47.50	47.50	40,725
2023-12-21	47.50	47.50	47.50	47.50	39,487
2023-12-20	47.50	47.50	47.50	47.50	8,466
2023-12-19	47.50	47.50	47.50	47.50	10,018
2023-12-18	47.50	47.50	47.50	47.50	16,212
2023-12-15	47.50	47.50	47.50	47.50	54,539
2023-12-14	46.00	47.50	46.00	47.50	112,113
2023-12-13	46.00	46.00	46.00	46.00	14,791
2023-12-12	46.00	46.00	46.00	46.00	11,769
2023-12-11	46.00	46.00	46.00	46.00	53,612
2023-12-08	46.00	46.00	46.00	46.00	6,101
2023-12-07	47.00	47.00	46.00	46.00	519,661
2023-12-06	47.50	47.50	47.00	47.00	270,604
2023-12-05	47.50	47.50	47.50	47.50	91,817
2023-12-04	47.50	47.50	47.50	47.50	194,508
2023-12-01	47.50	47.50	47.50	47.50	15,683
2023-11-30	47.50	47.50	47.50	47.50	97,756
2023-11-29	47.50	47.50	47.50	47.50	8,952
2023-11-28	47.50	47.50	47.50	47.50	6,346
2023-11-27	48.00	48.00	47.50	47.50	18,467
2023-11-24	48.00	48.00	48.00	48.00	84,701
2023-11-23	48.00	48.00	48.00	48.00	0
2023-11-22	48.00	48.00	48.00	48.00	55
2023-11-21	48.00	48.00	48.00	48.00	31,253
2023-11-20	48.00	48.00	48.00	48.00	183,355
2023-11-17	48.50	48.50	48.00	48.00	104,303
2023-11-16	48.00	48.50	48.00	48.50	155,002
2023-11-15	48.00	48.00	48.00	48.00	161,993
2023-11-14	48.00	48.00	48.00	48.00	155,890
2023-11-13	48.00	48.00	48.00	48.00	24,496
2023-11-10	48.00	48.00	48.00	48.00	61,843
2023-11-09	48.00	48.00	48.00	48.00	567
2023-11-08	48.00	48.00	48.00	48.00	39,474
2023-11-07	48.00	48.00	48.00	48.00	43,280
2023-11-06	48.00	48.00	48.00	48.00	15,050
2023-11-03	48.00	48.00	48.00	48.00	47,253
2023-11-02	47.50	48.00	47.50	48.00	232,579
2023-11-01	47.50	47.50	47.50	47.50	25,223
2023-10-31	47.50	47.50	47.00	47.50	184,199
2023-10-30	47.50	47.50	47.50	47.50	36,993
2023-10-27	48.00	48.00	47.50	47.50	110,512
2023-10-26	48.00	48.00	48.00	48.00	104,318
2023-10-25	48.00	48.00	48.00	48.00	13,078
2023-10-24	48.00	48.00	48.00	48.00	67,585
2023-10-23	48.00	48.00	48.00	48.00	11,371
2023-10-20	48.00	48.00	48.00	48.00	143,333
2023-10-19	48.00	48.00	48.00	48.00	10,351
2023-10-18	48.00	48.00	48.00	48.00	15,001
2023-10-17	48.00	48.00	48.00	48.00	50,000
2023-10-16	48.00	48.00	48.00	48.00	26,348
2023-10-13	47.30	48.00	47.30	48.00	346,101
2023-10-12	46.50	48.00	46.50	47.30	783,617
2023-10-11	46.50	46.50	44.50	46.50	252,416
2023-10-10	45.50	47.00	45.50	46.50	458,541
2023-10-09	45.50	45.50	45.50	45.50	29,120
2023-10-06	45.50	45.50	45.50	45.50	224,688
2023-10-05	45.50	45.50	45.50	45.50	10,465
2023-10-04	45.50	45.50	45.50	45.50	65,120
2023-10-03	47.00	47.00	45.50	45.50	148,046
2023-10-02	47.00	47.00	47.00	47.00	100,894
2023-09-29	47.00	47.00	47.00	47.00	4,714
2023-09-28	47.00	47.00	47.00	47.00	226,001
2023-09-27	47.00	47.00	47.00	47.00	103,265
2023-09-26	47.00	47.00	47.00	47.00	385
2023-09-25	47.00	47.00	47.00	47.00	29,812
2023-09-22	47.00	47.00	47.00	47.00	32,998
2023-09-21	47.00	47.00	47.00	47.00	62,360
2023-09-20	47.00	47.00	47.00	47.00	22,905
2023-09-19	47.00	47.00	47.00	47.00	238,796
2023-09-18	48.00	48.00	47.00	47.00	198,322
2023-09-15	48.00	48.00	48.00	48.00	139,433
2023-09-14	48.00	48.00	48.00	48.00	3,614
2023-09-13	48.00	48.00	48.00	48.00	19,089
2023-09-12	48.50	48.50	48.00	48.00	20,065
2023-09-11	50.00	50.00	48.50	48.50	1,986
2023-09-08	50.00	50.00	50.00	50.00	1,177
2023-09-07	50.00	50.00	50.00	50.00	6,174
2023-09-06	50.00	50.00	50.00	50.00	155
2023-09-05	50.00	50.00	50.00	50.00	217,380
2023-09-04	50.00	50.00	50.00	50.00	10,220
2023-09-01	50.00	50.00	50.00	50.00	7,939
2023-08-31	50.00	50.00	50.00	50.00	10,028
2023-08-30	50.00	50.00	50.00	50.00	5,512
2023-08-29	50.00	50.00	50.00	50.00	18,478
2023-08-28	50.00	50.00	50.00	50.00	0
2023-08-25	50.00	50.00	50.00	50.00	7,026
2023-08-24	50.00	50.00	50.00	50.00	0
2023-08-23	50.00	50.00	50.00	50.00	3,170
2023-08-22	49.50	50.00	49.50	50.00	9,549
2023-08-21	50.50	50.50	48.80	49.50	62,713
2023-08-18	50.50	50.50	50.50	50.50	0
2023-08-17	51.00	51.00	50.50	50.50	29,617
2023-08-16	51.50	51.50	51.00	51.00	80,300
2023-08-15	51.00	51.50	51.00	51.50	96,255
2023-08-14	51.00	51.00	51.00	51.00	84,416
2023-08-11	51.00	51.00	51.00	51.00	112,223
2023-08-10	51.00	51.00	51.00	51.00	4,100
2023-08-09	51.00	51.00	51.00	51.00	4
2023-08-08	51.00	51.00	51.00	51.00	2,842
2023-08-07	51.00	51.00	51.00	51.00	186,109
2023-08-04	50.50	51.00	50.50	51.00	129,081
2023-08-03	50.50	50.50	50.50	50.50	4,074
2023-08-02	51.00	51.00	50.50	50.50	19,543
2023-08-01	51.00	51.00	51.00	51.00	314
2023-07-31	51.00	51.00	51.00	51.00	48,945
2023-07-28	51.00	51.00	51.00	51.00	10,405
2023-07-27	51.50	51.50	51.00	51.00	25,000
2023-07-26	50.00	51.50	50.00	51.50	388,807
2023-07-25	50.00	50.00	50.00	50.00	115,397
2023-07-24	50.50	50.50	50.00	50.00	27,580
2023-07-21	50.50	50.50	50.50	50.50	35,758
2023-07-20	49.00	50.50	49.00	50.50	191,367
2023-07-19	49.00	49.00	49.00	49.00	35,331
2023-07-18	49.00	49.00	49.00	49.00	70,847
2023-07-17	49.00	49.00	49.00	49.00	25,993
2023-07-14	50.00	50.00	49.00	49.00	42,307
2023-07-13	50.00	50.00	50.00	50.00	42,874
2023-07-12	50.00	50.00	49.50	50.00	106,919
2023-07-11	50.00	50.00	50.00	50.00	127,609
2023-07-10	49.00	51.00	49.00	50.00	547,425
2023-07-07	51.00	51.00	48.50	49.00	212,255
2023-07-06	51.00	51.00	51.00	51.00	150,684
2023-07-05	51.00	51.00	51.00	51.00	17,989
2023-07-04	51.00	51.00	51.00	51.00	5,744
2023-07-03	51.00	51.00	50.50	51.00	172,618
2023-06-30	51.50	51.50	51.00	51.00	202,230
2023-06-29	53.50	53.50	51.50	51.50	27,726
2023-06-28	55.00	55.00	53.50	53.50	77,589
2023-06-27	53.00	55.00	53.00	55.00	67,681
2023-06-26	53.50	53.50	53.00	53.00	49,108
2023-06-23	50.50	55.00	50.50	53.50	407,054
2023-06-22	49.50	50.50	49.00	50.50	33,040
2023-06-21	49.50	49.50	49.50	49.50	27,113
2023-06-20	49.50	49.50	49.50	49.50	3,005
2023-06-19	49.50	50.50	49.50	49.50	57,970
2023-06-16	48.50	48.50	48.50	48.50	0
2023-06-15	48.50	48.50	48.50	48.50	10,391
2023-06-14	48.50	48.50	48.50	48.50	108,374
2023-06-13	48.50	48.50	48.50	48.50	105
2023-06-12	48.50	48.50	48.50	48.50	5,956
2023-06-09	48.50	48.50	48.50	48.50	1,280
2023-06-08	49.00	49.00	48.50	48.50	43,131
2023-06-07	49.50	49.50	49.00	49.00	54,670
2023-06-06	49.50	49.50	49.50	49.50	17
2023-06-05	49.50	49.50	49.50	49.50	203,974
2023-06-02	49.50	49.50	49.50	49.50	6,096
2023-06-01	50.50	50.50	49.50	49.50	506,282
2023-05-31	50.50	50.50	50.50	50.50	1,187
2023-05-30	50.50	50.50	50.50	50.50	716,634
2023-05-29	50.50	50.50	50.50	50.50	0
2023-05-26	50.50	50.50	50.50	50.50	53,739
2023-05-25	50.50	50.50	50.50	50.50	10,946
2023-05-24	50.50	50.50	50.50	50.50	78,156
2023-05-23	50.50	50.50	50.50	50.50	1,772,699
2023-05-22	50.50	50.50	50.50	50.50	1,213
2023-05-19	50.50	50.50	50.50	50.50	1,214
2023-05-18	50.50	50.50	50.50	50.50	903,245
2023-05-17	50.50	50.50	50.50	50.50	606
2023-05-16	50.00	51.00	50.00	50.50	300,042
2023-05-15	50.00	50.00	50.00	50.00	32,936
2023-05-12	50.00	50.00	50.00	50.00	4,658
2023-05-11	50.00	50.00	50.00	50.00	6,762
2023-05-10	50.00	50.00	50.00	50.00	6,109
2023-05-09	50.00	50.00	50.00	50.00	14,171
2023-05-08	50.00	50.00	50.00	50.00	0
2023-05-05	50.00	50.00	50.00	50.00	63,888
2023-05-04	50.50	50.50	50.00	50.00	43,727
2023-05-03	50.00	50.50	50.00	50.50	125,000
2023-05-02	50.50	50.50	50.50	50.50	215,931
2023-05-01	50.50	50.50	50.50	50.50	0
2023-04-28	47.50	50.50	47.50	50.50	360,547
2023-04-27	47.00	47.00	47.00	47.00	170,975
2023-04-26	49.00	49.00	47.00	47.00	127,697
2023-04-25	48.50	48.50	48.50	48.50	37,532
2023-04-24	48.50	47.00	47.00	47.00	3,370
2023-04-21	48.00	49.50	48.00	49.00	152,412
2023-04-20	48.00	48.00	48.00	48.00	644,313
2023-04-19	48.00	48.00	48.00	48.00	10,351
2023-04-18	48.00	48.00	48.00	48.00	20,500
2023-04-17	47.00	48.00	47.00	48.00	78,604
2023-04-14	47.00	47.00	47.00	47.00	294
2023-04-13	47.50	47.50	47.00	47.00	7,085
2023-04-12	47.50	47.50	47.50	47.50	18,895
2023-04-11	48.00	48.00	47.50	47.50	887,993
2023-04-10	48.00	48.00	48.00	48.00	0
2023-04-07	48.00	48.00	48.00	48.00	0
2023-04-06	47.50	48.00	47.50	48.00	27,773
2023-04-05	47.50	47.50	47.50	47.50	54,670
2023-04-04	47.50	47.50	47.50	47.50	40,239
2023-04-03	47.50	47.50	47.50	47.50	9,164
2023-03-31	47.50	47.50	47.50	47.50	230,400
2023-03-30	47.50	47.50	47.50	47.50	50,060
2023-03-29	47.50	47.50	47.50	47.50	151,617
2023-03-28	47.50	47.50	47.50	47.50	622,523
2023-03-27	47.50	47.50	47.50	47.50	576,937
2023-03-24	47.50	47.50	47.50	47.50	458,168
2023-03-23	47.00	47.00	47.00	47.00	201,543
2023-03-22	47.50	47.50	47.00	47.00	24,800
2023-03-21	47.50	47.50	47.50	47.50	54,454
2023-03-20	47.50	47.50	47.50	47.50	41,486
2023-03-17	47.50	47.50	47.50	47.50	1,053
2023-03-16	47.50	47.50	47.50	47.50	18,613
2023-03-15	47.50	47.50	47.50	47.50	9,324
2023-03-14	47.50	47.50	47.50	47.50	18,111
2023-03-13	48.00	48.00	47.50	47.50	160,847
2023-03-10	49.00	49.00	48.00	49.50	281,782
2023-03-09	51.00	51.00	48.00	49.50	1,268,201
2023-03-08	51.00	51.00	51.00	51.00	26,965
2023-03-07	51.00	51.00	51.00	51.00	149,480
2023-03-06	52.50	52.50	48.00	51.00	647,653
2023-03-03	52.00	52.00	52.00	52.00	3,573
2023-03-02	52.00	52.00	52.00	52.00	2,381
2023-03-01	52.00	52.00	52.00	52.00	455
2023-02-28	52.00	52.00	52.00	52.00	20,178
2023-02-27	52.00	52.00	52.00	52.00	962
2023-02-24	52.00	52.00	52.00	52.00	49,376
2023-02-23	51.50	52.00	51.50	52.00	180,707
2023-02-22	51.50	51.50	51.50	51.50	164,750
2023-02-21	53.50	53.50	51.50	51.50	170,832
2023-02-20	53.50	53.50	53.50	53.50	19,164
2023-02-17	53.50	53.50	53.50	53.50	37,365
2023-02-16	53.50	53.50	53.50	53.50	62,113
2023-02-15	53.50	53.50	53.50	53.50	74,609
2023-02-14	53.50	53.50	53.50	53.50	102,036
2023-02-13	53.00	53.50	53.00	53.50	243,996
2023-02-10	53.00	53.00	53.00	53.00	55,298
2023-02-09	51.00	54.00	51.00	53.00	3,084,184
2023-02-08	51.50	50.00	50.00	50.00	52,886
2023-02-07	49.50	52.50	49.50	51.50	205,742
2023-02-06	49.50	49.50	49.50	49.50	2,014,000
2023-02-03	49.50	49.50	49.50	49.50	17,000
2023-02-02	49.50	49.50	49.50	49.50	13,424
2023-02-01	50.50	50.50	49.50	49.50	181,875
2023-01-31	51.00	51.00	50.50	50.50	158,336
2023-01-30	51.50	51.50	51.50	51.50	49,863
2023-01-27	51.50	51.50	51.50	51.50	191,717
2023-01-26	52.50	52.50	51.50	51.50	20,193
2023-01-25	50.00	52.50	49.50	52.50	1,132,041
2023-01-24	50.50	50.50	49.50	50.00	109,282
2023-01-23	51.00	51.00	50.50	50.50	20,529
2023-01-20	51.00	51.00	51.00	51.00	20,409
2023-01-19	51.00	51.00	50.00	51.00	37,147
2023-01-18	51.00	51.00	51.00	51.00	466,738
2023-01-17	51.00	51.00	51.00	51.00	215,195
2023-01-16	51.00	51.00	51.00	51.00	46,942
2023-01-13	51.00	51.00	51.00	51.00	84,987
2023-01-12	51.00	51.00	51.00	51.00	480,851
2023-01-11	51.50	51.50	51.50	51.50	15,153
2023-01-10	52.00	52.00	51.50	51.50	206,970
2023-01-09	52.00	52.00	52.00	52.00	8,082
2023-01-06	51.50	52.00	51.50	52.00	430,953
2023-01-05	49.00	52.00	49.00	51.50	713,060
2023-01-04	49.00	49.00	49.00	49.00	5,656
2023-01-03	49.00	49.00	49.00	49.00	10,474
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	49.00	49.00	49.00	54,344
2022-12-29	49.00	49.00	49.00	49.00	6,454
2022-12-28	49.00	49.00	49.00	49.00	1,348
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.00	49.00	49.00	49.00	0
2022-12-22	49.00	49.00	49.00	49.00	22,456
2022-12-21	48.50	49.00	48.50	49.00	53,580
2022-12-20	48.50	48.50	48.50	48.50	35,368
2022-12-19	48.50	48.50	48.50	48.50	35,854
2022-12-16	48.50	48.50	48.50	48.50	252,087
2022-12-15	48.50	48.50	48.50	48.50	14,782
2022-12-14	48.50	48.50	48.50	48.50	1,254
2022-12-13	48.50	48.50	48.50	48.50	81,670
2022-12-12	49.00	49.00	48.50	48.50	2,388
2022-12-09	49.00	49.00	49.00	49.00	82,260
2022-12-08	49.00	49.00	49.00	49.00	6,847
2022-12-07	49.00	49.00	48.50	49.00	502,448
2022-12-06	49.00	49.00	49.00	49.00	172,092
2022-12-05	49.00	49.00	49.00	49.00	97,016
2022-12-02	49.00	49.00	49.00	49.00	31,656
2022-12-01	47.50	49.00	47.50	49.00	143,177
2022-11-30	46.00	47.50	46.00	47.50	280,321
2022-11-29	46.00	46.00	46.00	46.00	5,853
2022-11-28	46.00	46.00	46.00	46.00	2,814
2022-11-25	46.00	46.00	46.00	46.00	13,500
2022-11-24	46.00	46.00	46.00	46.00	1,919,932
2022-11-23	46.00	46.00	46.00	46.00	6,247
2022-11-22	46.00	46.00	46.00	46.00	3
2022-11-21	46.00	46.00	46.00	46.00	9,908
2022-11-18	45.00	45.50	45.00	45.50	18,808
2022-11-17	45.00	45.00	45.00	45.00	3,791
2022-11-16	45.00	45.00	45.00	45.00	12,526
2022-11-15	45.00	45.00	45.00	45.00	199,526
2022-11-14	45.00	45.00	45.00	45.00	905
2022-11-11	45.00	45.00	45.00	45.00	14,197
2022-11-10	44.50	45.00	44.50	45.00	61,026
2022-11-09	44.50	44.50	44.50	44.50	87,445
2022-11-08	44.50	44.50	44.50	44.50	10,791
2022-11-07	44.50	44.50	44.50	44.50	7,404,692
2022-11-04	44.50	44.50	44.50	44.50	26,888
2022-11-03	45.00	45.00	44.00	44.50	93,924
2022-11-02	45.00	45.00	45.00	45.00	17,299
2022-11-01	45.00	45.00	45.00	45.00	109,245
2022-10-31	45.00	45.00	45.00	45.00	21,600
2022-10-28	45.00	45.00	45.00	45.00	3,703
2022-10-27	45.00	45.00	45.00	45.00	1,996
2022-10-26	45.00	45.00	45.00	45.00	4,546
2022-10-25	45.00	45.00	45.00	45.00	2,674
2022-10-24	45.50	45.50	45.00	45.00	53,602
2022-10-21	45.00	45.00	45.00	45.00	4,075
2022-10-20	45.00	45.00	45.00	45.00	8,028
2022-10-19	45.00	45.00	45.00	45.00	218
2022-10-18	45.00	45.00	45.00	45.00	15,218
2022-10-17	46.50	46.50	45.00	45.00	42,189
2022-10-14	45.50	47.50	45.50	46.50	202,773
2022-10-13	45.00	45.50	45.00	45.50	48,226
2022-10-12	44.50	45.00	44.50	45.00	104,396
2022-10-11	44.50	44.50	44.00	44.50	59,264
2022-10-10	43.00	45.00	43.00	44.50	36,003
2022-10-07	43.00	43.00	43.00	43.00	0
2022-10-06	43.00	43.00	43.00	43.00	41,422
2022-10-05	43.00	43.00	42.50	43.00	122,578
2022-10-04	41.50	43.00	41.50	43.00	1,151,272
2022-10-03	40.50	41.50	40.50	41.50	4,268
2022-09-30	40.50	40.50	40.50	40.50	2,270
2022-09-29	40.50	40.50	40.50	40.50	8,835
2022-09-28	42.00	42.00	40.50	40.50	44,028
2022-09-27	41.00	42.50	41.00	42.50	39,500
2022-09-26	41.00	41.00	41.00	41.00	16,104
2022-09-23	41.00	41.00	40.00	41.00	10,023
2022-09-22	41.00	41.00	41.00	41.00	32,537
2022-09-21	41.00	41.00	41.00	41.00	6,088
2022-09-20	41.00	41.00	41.00	41.00	13,887
2022-09-19	41.00	41.00	41.00	41.00	0
2022-09-16	41.00	41.00	41.00	41.00	0
2022-09-15	41.00	41.00	41.00	41.00	17,799
2022-09-14	41.00	41.00	41.00	41.00	2,262
2022-09-13	41.00	41.00	41.00	41.00	22,108
2022-09-12	41.00	41.00	41.00	41.00	5,258
2022-09-09	41.00	41.00	41.00	41.00	13,156
2022-09-08	41.00	41.00	41.00	41.00	50,734
2022-09-07	41.00	41.00	41.00	41.00	3,210
2022-09-06	41.00	41.00	41.00	41.00	30,132
2022-09-05	40.50	41.00	40.50	41.00	142,808
2022-09-02	39.00	39.00	39.00	39.00	20,000
2022-09-01	38.50	38.50	37.50	38.50	141,298
2022-08-31	41.00	41.00	38.50	38.50	63,808
2022-08-30	41.50	41.50	38.50	41.00	72,608
2022-08-29	41.50	41.50	41.50	41.50	0
2022-08-26	42.00	42.00	41.50	41.50	47,704
2022-08-25	43.00	43.00	42.00	42.00	17,134
2022-08-24	43.00	43.00	43.00	43.00	19,131
2022-08-23	45.50	45.50	43.00	43.00	101,093
2022-08-22	45.50	45.50	45.50	45.50	21,726
2022-08-19	45.00	45.50	45.00	45.50	18,116
2022-08-18	45.50	45.50	45.00	45.00	11,707
2022-08-17	45.50	45.50	45.50	45.50	10,310
2022-08-16	46.50	46.50	45.50	45.50	42,265
2022-08-15	47.50	47.50	46.50	46.50	14,069
2022-08-12	47.50	47.50	47.50	47.50	9,702
2022-08-11	48.00	48.00	47.50	47.50	12,061
2022-08-10	48.00	48.00	48.00	48.00	35,109
2022-08-09	48.00	48.00	48.00	48.00	1,000
2022-08-08	48.00	48.00	48.00	48.00	13,813
2022-08-05	48.00	48.00	48.00	48.00	37,097
2022-08-04	48.00	48.00	48.00	48.00	27,200
2022-08-03	48.00	48.00	48.00	48.00	21,871
2022-08-02	48.00	48.00	48.00	48.00	2,098
2022-08-01	48.00	48.00	47.00	48.00	1,432
2022-07-29	48.00	48.00	48.00	48.00	1,048
2022-07-28	48.00	48.00	48.00	48.00	68,341
2022-07-27	48.00	48.00	48.00	48.00	113,731
2022-07-26	48.00	48.00	48.00	48.00	32,507
2022-07-25	47.50	48.00	47.50	48.00	5,508
2022-07-22	48.00	48.00	48.00	48.00	261,404
2022-07-21	49.00	49.00	48.00	48.00	70,753
2022-07-20	49.00	49.00	49.00	49.00	8,430
2022-07-19	48.00	49.00	48.00	49.00	85,982
2022-07-18	46.50	47.00	46.50	47.00	9,395
2022-07-15	46.50	46.50	46.50	46.50	13,664
2022-07-14	46.50	46.50	46.00	46.50	32,966
2022-07-13	48.50	48.50	46.50	46.50	30,391
2022-07-12	48.50	48.50	48.50	48.50	4,611
2022-07-11	48.50	48.50	48.50	48.50	26,894
2022-07-08	48.00	48.00	48.00	48.00	4,959
2022-07-07	48.00	48.00	48.00	48.00	2,000
2022-07-06	48.00	48.00	48.00	48.00	18,280
2022-07-05	48.00	48.00	48.00	48.00	11
2022-07-04	48.00	48.00	48.00	48.00	13,037
2022-07-01	48.00	48.00	48.00	48.00	100
2022-06-30	48.00	48.00	48.00	48.00	7,325
2022-06-29	48.00	48.00	48.00	48.00	27,406
2022-06-28	48.00	48.00	48.00	48.00	8,484
2022-06-27	48.50	48.50	48.00	48.00	57,524
2022-06-24	48.50	48.50	48.50	48.50	22,597
2022-06-23	50.00	50.00	48.00	48.50	103,925
2022-06-22	50.50	50.50	50.00	50.00	61,134
2022-06-21	50.00	50.00	50.00	50.00	211,933
2022-06-20	49.00	49.50	49.00	49.50	86,749
2022-06-17	49.00	49.00	49.00	49.00	1,015,494
2022-06-16	49.00	49.00	49.00	49.00	16,897
2022-06-15	49.00	49.00	49.00	49.00	1,491
2022-06-14	49.00	49.00	49.00	49.00	6,777
2022-06-13	50.50	50.50	49.00	49.00	36,379
2022-06-10	50.00	50.50	50.00	50.50	97,703
2022-06-09	50.00	50.00	50.00	50.00	67,484
2022-06-08	51.50	51.50	50.00	50.00	410,304
2022-06-07	47.00	51.00	47.00	49.50	377,923
2022-06-06	47.00	47.00	47.00	47.00	148,284
2022-06-03	47.00	47.00	47.00	47.00	0
2022-06-02	47.00	47.00	47.00	47.00	0
2022-06-01	47.50	47.50	47.00	47.00	107,668
2022-05-31	45.00	48.00	45.00	47.50	309,008
2022-05-30	43.50	45.00	43.00	45.00	345,369
2022-05-27	43.50	43.50	42.50	43.00	25,911
2022-05-26	43.00	43.50	42.00	43.50	119,988
2022-05-25	43.00	43.00	43.00	43.00	3,753
2022-05-24	41.50	43.00	41.50	43.00	42,074
2022-05-23	42.50	42.50	41.50	41.50	83,932
2022-05-20	41.50	41.50	41.50	41.50	10,500
2022-05-19	41.50	41.50	41.50	41.50	22,583
2022-05-18	41.50	41.50	41.50	41.50	10,000
2022-05-17	39.50	41.50	39.50	41.50	95,896
2022-05-16	40.50	40.50	39.00	39.50	16,275
2022-05-13	40.50	40.50	40.50	40.50	100,094
2022-05-12	41.00	40.50	40.50	40.50	71,855
2022-05-11	43.00	43.00	41.00	41.00	315,671
2022-05-10	41.00	41.00	41.00	41.00	34
2022-05-09	41.00	41.00	41.00	41.00	66,519
2022-05-06	41.50	41.50	41.00	41.00	41,162
2022-05-05	41.50	41.50	41.50	41.50	8,708
2022-05-04	42.50	42.50	41.50	41.50	41,144
2022-05-03	42.50	42.50	42.50	42.50	34,337
2022-05-02	42.50	42.50	42.50	42.50	0
2022-04-29	42.50	42.50	42.50	42.50	40,159
2022-04-28	42.50	42.50	42.50	42.50	11,124
2022-04-27	40.00	43.50	40.00	42.50	181,739
2022-04-26	39.00	39.00	39.00	39.00	19,951
2022-04-25	39.50	39.50	39.50	39.50	22,496
2022-04-22	40.00	40.00	39.50	39.50	16,810
2022-04-21	40.50	40.50	40.50	40.50	27,723
2022-04-20	40.50	40.50	40.50	40.50	29,555
2022-04-19	40.50	40.50	39.00	40.50	107,893
2022-04-18	40.50	40.50	40.50	40.50	0
2022-04-15	40.50	40.50	40.50	40.50	0
2022-04-14	41.00	41.00	39.50	40.50	37,872
2022-04-13	40.50	41.00	40.50	41.00	5,641
2022-04-12	40.00	40.50	40.00	40.50	119,671
2022-04-11	40.00	40.00	40.00	40.00	400
2022-04-08	40.00	40.00	40.00	40.00	17,170
2022-04-07	40.00	40.00	40.00	40.00	6,846
2022-04-06	40.50	40.50	40.00	40.00	42,549
2022-04-05	38.00	41.00	38.00	40.50	118,636
2022-04-04	37.00	38.00	35.00	38.00	10,010
2022-04-01	37.00	37.00	37.00	37.00	33,539
2022-03-31	37.00	37.00	37.00	37.00	2,659
2022-03-30	37.00	37.00	37.00	37.00	14,126
2022-03-29	37.00	37.00	37.00	37.00	90,957
2022-03-28	37.00	37.00	37.00	37.00	208,940
2022-03-25	37.00	37.00	37.00	37.00	44,047
2022-03-24	37.00	37.00	37.00	37.00	162,345
2022-03-23	37.00	37.00	37.00	37.00	2,409
2022-03-22	37.00	37.00	37.00	37.00	112,288
2022-03-21	37.00	37.00	37.00	37.00	31,482
2022-03-18	37.00	37.00	37.00	37.00	0
2022-03-17	36.00	37.50	36.00	37.00	44,620
2022-03-16	36.00	36.00	36.00	36.00	44,659
2022-03-15	37.00	37.00	36.00	36.00	143,350
2022-03-14	37.00	37.00	37.00	37.00	89,006
2022-03-11	37.00	37.00	37.00	37.00	80,245
2022-03-10	38.00	38.00	37.00	37.00	293,065
2022-03-09	37.50	38.00	37.50	38.00	107,998
2022-03-08	38.50	38.50	37.00	37.50	33,619
2022-03-07	41.00	41.00	38.50	38.50	135,221
2022-03-04	41.50	41.50	41.00	41.00	84,239
2022-03-03	43.50	44.00	44.00	44.00	410,453
2022-03-02	43.00	43.00	43.00	43.00	36,136
2022-03-01	43.00	43.00	43.00	43.00	76,651
2022-02-28	43.00	43.00	43.00	43.00	2,164
2022-02-25	43.00	43.00	43.00	43.00	38,644
2022-02-24	43.00	43.00	43.00	43.00	199,302
2022-02-23	43.00	43.00	43.00	43.00	81,673
2022-02-22	44.50	44.50	43.00	43.00	104,950
2022-02-21	45.00	45.00	44.50	44.50	13,546
2022-02-18	45.50	45.50	45.50	45.50	102,098
2022-02-17	45.50	45.50	45.50	45.50	11,061
2022-02-16	44.50	45.50	44.50	45.50	85,526
2022-02-15	44.50	44.50	44.50	44.50	41,971
2022-02-14	44.50	44.50	44.50	44.50	56,776
2022-02-11	44.50	44.50	44.50	44.50	64,724
2022-02-10	44.50	44.50	44.50	44.50	8,739
2022-02-09	44.50	44.50	44.50	44.50	47,835
2022-02-08	44.50	44.50	44.50	44.50	1,680
2022-02-07	44.50	44.50	44.50	44.50	47,399
2022-02-04	44.50	44.50	44.50	44.50	6,177
2022-02-03	44.50	44.50	44.50	44.50	3,858
2022-02-02	45.50	45.50	44.50	44.50	12,427
2022-02-01	45.50	45.50	45.50	45.50	38,388
2022-01-31	45.00	45.50	45.00	45.50	107,841
2022-01-28	45.00	45.00	45.00	45.00	28,098
2022-01-27	45.00	45.00	45.00	45.00	42,794
2022-01-26	45.00	45.00	45.00	45.00	36,663
2022-01-25	45.50	45.50	45.00	45.00	136,694
2022-01-24	46.50	46.50	45.50	45.50	228,880
2022-01-21	47.00	47.00	46.50	46.50	88,534
2022-01-20	47.00	47.00	47.00	47.00	8,721
2022-01-19	47.00	47.00	47.00	47.00	42,342
2022-01-18	47.00	47.00	47.00	47.00	401,690
2022-01-17	47.50	47.50	47.00	47.00	4,218
2022-01-14	47.50	47.50	47.50	47.50	26,704
2022-01-13	47.50	47.50	47.50	47.50	57,466
2022-01-12	47.00	47.50	47.00	47.50	165,131
2022-01-11	46.50	46.50	46.50	46.50	64,331
2022-01-10	46.50	46.50	46.50	46.50	17,548
2022-01-07	46.50	46.50	46.50	46.50	26,812
2022-01-06	46.50	46.50	46.50	46.50	37,754
2022-01-05	47.00	47.00	46.50	46.50	20,039
2022-01-04	47.50	47.50	46.50	47.00	158,981
2022-01-03	47.50	47.50	47.50	47.50	0
2021-12-31	47.50	47.50	47.50	47.50	27,155
2021-12-30	47.50	47.50	47.50	47.50	4,255
2021-12-29	47.50	47.50	47.50	47.50	9,935
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	47.50	47.50	47.50	47.50	1,103
2021-12-23	47.50	47.50	47.50	47.50	4,452
2021-12-22	47.50	47.50	47.50	47.50	5,409
2021-12-21	47.50	47.50	47.50	47.50	16,966
2021-12-20	47.50	47.50	47.50	47.50	21,026
2021-12-17	47.50	47.50	47.50	47.50	21,210
2021-12-16	48.00	48.00	47.50	47.50	36,718
2021-12-15	48.00	48.00	48.00	48.00	36,524
2021-12-14	48.00	48.00	48.00	48.00	14,360
2021-12-13	48.50	48.50	48.00	48.00	57,763
2021-12-10	49.50	49.50	49.50	49.50	20,922
2021-12-09	49.50	49.50	49.50	49.50	6,192
2021-12-08	50.50	50.50	49.50	49.50	20,469
2021-12-07	51.00	51.00	50.50	50.50	41,063
2021-12-06	50.50	51.00	50.00	50.50	165,818
2021-12-03	48.00	50.50	48.00	50.50	178,073
2021-12-02	46.00	48.00	46.00	48.00	27,332
2021-12-01	46.00	46.00	46.00	46.00	2,125
2021-11-30	45.50	46.00	45.50	46.00	38,543
2021-11-29	46.50	46.50	45.50	45.50	36,168
2021-11-26	46.50	46.50	45.00	46.50	36,020
2021-11-25	46.50	46.50	46.50	46.50	5,507
2021-11-24	45.50	46.50	45.00	46.50	4,777
2021-11-23	46.00	46.00	44.50	45.50	139,478
2021-11-22	46.00	46.00	46.00	46.00	17,282
2021-11-19	46.00	46.00	46.00	46.00	3,397
2021-11-18	47.50	47.50	46.00	46.00	184,594
2021-11-17	48.00	48.00	47.50	47.50	95,518
2021-11-16	48.50	48.50	46.50	48.00	154,817
2021-11-15	49.00	49.00	48.50	48.50	70,061
2021-11-12	49.50	49.50	49.00	49.00	51,696
2021-11-11	49.50	49.50	49.50	49.50	49,234
2021-11-10	49.50	49.50	49.00	49.00	28,689
2021-11-09	52.00	52.00	49.50	49.50	104,496
2021-11-08	52.50	52.50	52.00	52.00	49,151
2021-11-05	52.00	53.50	52.00	52.50	150,777
2021-11-04	51.50	53.50	53.50	53.50	42,782
2021-11-03	52.00	52.00	51.50	51.50	79,866
2021-11-02	49.50	52.00	49.50	52.00	160,319
2021-11-01	49.00	49.50	49.00	49.50	127,988
2021-10-29	50.00	50.00	49.00	49.00	67,974
2021-10-28	50.00	50.00	50.00	50.00	46,289
2021-10-27	49.00	50.00	48.50	50.00	145,505
2021-10-26	47.00	49.00	47.00	49.00	231,273
2021-10-25	48.50	48.50	47.00	47.00	376,601
2021-10-22	45.50	45.50	45.50	45.50	61,047
2021-10-21	46.00	46.00	45.50	45.50	33,094
2021-10-20	46.00	46.00	46.00	46.00	10,851
2021-10-19	46.50	46.50	46.00	46.00	203,134
2021-10-18	43.50	45.00	45.00	45.00	10,222,092
2021-10-15	42.00	43.50	42.00	43.50	81,013
2021-10-14	41.00	43.00	41.00	42.00	75,560
2021-10-13	41.50	41.50	41.00	41.00	59,593
2021-10-12	40.50	40.50	40.50	40.50	18,639
2021-10-11	41.50	41.50	40.50	40.50	39,852
2021-10-08	42.00	42.00	42.00	42.00	214,550
2021-10-07	42.00	42.00	42.00	42.00	18,997
2021-10-06	41.50	42.00	41.50	42.00	30,058
2021-10-05	41.50	41.50	41.50	41.50	49,519
2021-10-04	42.00	42.00	41.00	41.50	59,063
2021-10-01	42.50	42.50	42.00	42.00	14,062
2021-09-30	45.00	45.00	42.50	42.50	30,513
2021-09-29	45.00	45.00	45.00	45.00	117,636
2021-09-28	44.00	44.00	43.00	44.00	103,092
2021-09-27	43.50	44.50	43.50	44.00	191,152
2021-09-24	41.00	41.00	41.00	41.00	29,293
2021-09-23	40.50	41.00	40.50	41.00	21,004
2021-09-22	40.00	40.50	40.00	40.50	42,035
2021-09-21	40.00	40.00	40.00	40.00	7,545
2021-09-20	41.00	41.50	40.00	40.00	73,692
2021-09-17	41.50	41.50	40.00	41.00	39,250
2021-09-16	41.00	41.00	41.00	41.00	65,701
2021-09-15	43.50	43.50	41.00	41.00	178,039
2021-09-14	41.00	43.50	41.00	43.50	119,939
2021-09-13	39.50	40.00	39.00	39.00	183,306
2021-09-10	38.50	38.50	37.00	38.50	49,296
2021-09-09	38.50	38.50	38.50	38.50	20,093
2021-09-08	36.50	38.50	36.50	38.50	14,157
2021-09-07	36.50	36.50	36.50	36.50	24,992
2021-09-06	36.50	36.50	36.50	36.50	28,464
2021-09-03	36.50	36.50	36.50	36.50	70,961
2021-09-02	36.50	36.50	36.50	36.50	54,628
2021-09-01	36.50	36.50	36.50	36.50	30,868
2021-08-31	36.50	36.50	36.50	36.50	125,750
2021-08-30	37.00	37.00	37.00	37.00	0
2021-08-27	35.00	37.00	35.00	37.00	73,258
2021-08-26	36.00	36.00	35.00	35.00	182,121
2021-08-25	36.00	36.00	36.00	36.00	55,803
2021-08-24	37.50	37.50	36.00	36.00	109,908
2021-08-23	37.50	37.50	37.50	37.50	8,797
2021-08-20	35.00	37.50	35.00	37.50	174,810
2021-08-19	35.00	35.00	35.00	35.00	5,563
2021-08-18	36.50	36.50	35.00	35.00	42,891
2021-08-17	36.50	36.50	36.50	36.50	7,521
2021-08-16	36.50	36.50	36.50	36.50	13,591
2021-08-13	36.50	36.50	36.50	36.50	37,800
2021-08-12	36.50	36.50	36.50	36.50	52,291
2021-08-11	37.00	37.00	36.00	36.50	51,744
2021-08-10	38.00	38.00	37.00	37.00	42,201
2021-08-09	38.00	38.00	36.00	38.00	47,672
2021-08-06	38.00	38.00	38.00	38.00	10,042
2021-08-05	38.00	38.00	38.00	38.00	56,399
2021-08-04	38.00	38.00	38.00	38.00	5,451
2021-08-03	38.00	38.00	38.00	38.00	21,061
2021-08-02	38.00	38.00	38.00	38.00	40,994
2021-07-30	38.50	38.50	38.00	38.00	39,968
2021-07-29	38.50	38.50	38.50	38.50	14,109
2021-07-28	38.50	38.50	38.50	38.50	6,413
2021-07-27	37.50	38.50	37.50	38.50	34,096
2021-07-26	38.00	38.00	37.50	37.50	42,615
2021-07-23	38.00	38.00	38.00	38.00	13,660
2021-07-22	38.00	38.00	38.00	38.00	17,462
2021-07-21	38.00	38.00	38.00	38.00	46,285
2021-07-20	38.00	38.00	38.00	38.00	24,836
2021-07-19	39.50	39.50	36.50	38.00	80,474
2021-07-16	40.50	40.50	39.50	39.50	24,149
2021-07-15	40.50	40.50	40.50	40.50	7,379
2021-07-14	40.50	40.50	40.50	40.50	5,432
2021-07-13	40.50	40.50	40.50	40.50	913,466
2021-07-12	39.50	39.50	39.00	39.00	21,705
2021-07-09	40.50	40.50	39.50	39.50	15,996
2021-07-08	40.50	40.50	40.50	40.50	92,474
2021-07-07	40.50	40.50	40.50	40.50	23,368
2021-07-06	38.50	40.50	38.50	40.50	117,374
2021-07-05	39.00	39.00	38.50	38.50	70,436
2021-07-02	39.00	39.00	39.00	39.00	70,019
2021-07-01	40.50	40.50	39.00	39.00	46,944
2021-06-30	41.50	41.50	40.50	40.50	43,962
2021-06-29	41.50	41.50	41.50	41.50	20,583
2021-06-28	42.50	42.50	41.50	41.50	17,756
2021-06-25	42.50	43.00	43.00	43.00	14,742
2021-06-24	42.50	42.50	42.50	42.50	109,763
2021-06-23	42.50	42.50	42.50	42.50	102,740
2021-06-22	42.50	42.50	40.50	40.50	64,472
2021-06-21	42.50	42.50	42.50	42.50	38,748
2021-06-18	42.50	42.50	42.50	42.50	12,500
2021-06-17	42.50	42.50	42.50	42.50	21,384
2021-06-16	42.50	42.50	42.50	42.50	55,600
2021-06-15	42.50	42.50	42.50	42.50	21,730
2021-06-14	42.50	42.50	42.50	42.50	11,845
2021-06-11	42.50	42.50	42.50	42.50	30,000
2021-06-10	42.50	42.50	42.50	42.50	51,327
2021-06-09	42.50	42.50	42.50	42.50	4,067
2021-06-08	42.50	42.50	42.50	42.50	64,522
2021-06-07	42.50	42.50	42.50	42.50	18,137
2021-06-04	41.00	42.50	41.00	42.50	106,820
2021-06-03	41.50	41.50	41.00	41.00	90,718
2021-06-02	41.50	41.50	41.50	41.50	68,505
2021-06-01	41.50	41.50	41.50	41.50	69,143
2021-05-28	41.00	41.50	41.00	41.50	86,480
2021-05-27	41.00	41.00	41.00	41.00	1,029,427
2021-05-26	42.50	42.50	41.00	41.00	2,732,669
2021-05-25	43.50	43.50	42.50	42.50	116,927
2021-05-24	43.50	43.50	43.50	43.50	49,068
2021-05-21	43.50	43.50	43.50	43.50	9,600
2021-05-20	43.50	43.50	43.50	43.50	24,300
2021-05-19	43.50	43.50	43.50	43.50	77,682
2021-05-18	43.50	43.50	43.50	43.50	13,959
2021-05-17	43.50	43.50	42.00	43.50	127,452
2021-05-14	43.00	43.00	43.00	43.00	37,296
2021-05-13	42.00	43.50	42.00	43.00	227,000
2021-05-12	41.00	42.00	41.00	42.00	81,186
2021-05-11	41.00	41.00	41.00	41.00	2,848,548
2021-05-10	41.50	41.50	41.00	41.00	111,333
2021-05-07	42.50	42.50	41.00	41.50	180,107
2021-05-06	42.50	42.80	42.50	42.50	60,531
2021-05-05	44.00	44.00	42.50	42.50	108,489
2021-05-04	44.50	44.00	44.00	44.00	212,407
2021-04-30	45.00	45.00	44.50	44.50	159,783
2021-04-29	43.50	45.00	43.50	45.00	416,734
2021-04-28	43.50	43.50	42.50	43.50	477,191
2021-04-27	44.50	44.50	42.50	43.00	98,979
2021-04-26	44.50	44.50	44.50	44.50	53,913
2021-04-23	45.00	45.00	44.50	44.50	64,331
2021-04-22	46.00	46.00	45.00	45.00	41,185
2021-04-21	46.00	46.00	46.00	46.00	147,582
2021-04-20	45.50	46.00	45.00	46.00	88,957
2021-04-19	44.00	45.50	44.00	45.50	81,611
2021-04-16	42.00	44.00	42.00	44.00	150,836
2021-04-15	42.00	42.00	42.00	42.00	232,752
2021-04-14	42.50	43.00	41.50	42.00	191,984
2021-04-13	45.00	45.00	42.50	42.50	177,396
2021-04-12	46.00	46.00	45.00	45.00	198,226
2021-04-09	45.50	46.00	45.50	46.00	298,185
2021-04-08	43.50	45.50	43.50	45.50	127,749
2021-04-07	45.50	45.50	42.00	43.50	433,739
2021-04-06	47.00	47.00	45.50	45.50	211,860
2021-04-01	48.50	48.50	47.00	47.00	363,605
2021-03-31	47.00	47.00	46.50	46.50	89,270
2021-03-30	47.00	47.00	47.00	47.00	56,875
2021-03-29	47.00	47.00	47.00	47.00	143,287
2021-03-26	47.00	47.00	47.00	47.00	146,236
2021-03-25	47.00	47.00	47.00	47.00	65,802
2021-03-24	48.50	48.50	47.00	47.00	80,948
2021-03-23	50.00	49.00	49.00	49.00	154,266
2021-03-22	50.00	50.00	50.00	50.00	145,257
2021-03-19	49.50	50.00	49.50	50.00	161,957
2021-03-18	50.00	50.50	49.50	49.50	371,614
2021-03-17	51.00	51.00	45.50	49.50	876,112
2021-03-16	47.00	51.50	47.00	51.00	1,131,773
2021-03-15	43.50	47.00	44.50	47.00	1,025,261
2021-03-12	42.00	43.00	41.50	43.00	932,203
2021-03-11	38.50	41.50	38.50	41.00	607,677
2021-03-10	39.50	40.00	38.50	38.50	346,199
2021-03-09	39.00	41.20	39.00	39.50	1,398,442
2021-03-08	37.00	41.50	37.00	38.00	2,978,028
2021-03-05	35.00	35.00	35.00	35.00	85,999
2021-03-04	35.00	35.00	35.00	35.00	13,120
2021-03-03	35.00	35.00	35.00	35.00	22,531
2021-03-02	35.00	35.00	35.00	35.00	33,554
2021-03-01	35.00	35.50	33.00	35.00	99,683
2021-02-26	33.50	33.50	33.50	33.50	35,582
2021-02-25	33.50	33.60	32.00	33.50	10,782
2021-02-24	33.50	33.50	33.50	33.50	135,406
2021-02-23	33.50	33.50	33.50	33.50	55,878
2021-02-22	31.00	33.50	31.00	33.50	547,874
2021-02-19	31.00	31.00	31.00	31.00	150,414
2021-02-18	30.00	31.50	30.00	31.00	189,307
2021-02-17	29.50	30.50	29.50	29.50	103,556
2021-02-16	29.50	29.50	29.50	29.50	46,088
2021-02-15	30.00	30.00	29.50	29.50	10,478
2021-02-12	30.00	30.00	30.00	30.00	56,072
2021-02-11	30.00	30.00	30.00	30.00	2,013
2021-02-10	30.00	30.00	30.00	30.00	15,403
2021-02-09	30.00	30.00	30.00	30.00	94,391
2021-02-08	29.50	30.00	29.50	30.00	75,446
2021-02-05	28.00	28.00	28.00	28.00	10,793
2021-02-04	28.00	28.00	28.00	28.00	169,963
2021-02-03	28.00	28.00	28.00	28.00	144,644
2021-02-02	28.00	28.00	28.00	28.00	22,685
2021-02-01	28.00	28.00	28.00	28.00	55,572
2021-01-29	28.00	28.00	28.00	28.00	62,457
2021-01-28	28.00	28.00	28.00	28.00	11,858
2021-01-27	28.00	28.00	28.00	28.00	27,452
2021-01-26	28.00	28.00	28.00	28.00	4,766
2021-01-25	28.00	28.00	28.00	28.00	14,274
2021-01-22	28.00	28.00	28.00	28.00	494
2021-01-21	28.00	28.00	28.00	28.00	37,483
2021-01-20	28.00	28.00	28.00	28.00	0
2021-01-19	28.00	28.00	28.00	28.00	50,881
2021-01-18	28.50	28.50	28.00	28.00	5,000
2021-01-15	28.50	28.50	28.50	28.50	33,196
2021-01-14	28.50	28.50	28.50	28.50	9,464
2021-01-13	28.50	28.50	28.50	28.50	527
2021-01-12	28.00	28.00	28.00	28.00	11,717
2021-01-11	28.00	28.00	28.00	28.00	18,357
2021-01-08	28.00	28.00	28.00	28.00	8,408
2021-01-07	28.00	28.00	28.00	28.00	4,221
2021-01-06	28.00	28.00	28.00	28.00	12,523
2021-01-05	28.00	28.00	28.00	28.00	30,698
2021-01-04	28.00	28.00	28.00	28.00	22,567
2020-12-31	28.00	28.00	28.00	28.00	11,206
2020-12-30	26.50	28.00	26.50	28.00	29,000
2020-12-29	26.50	26.50	26.50	26.50	2,000
2020-12-24	26.50	26.50	26.50	26.50	7,000
2020-12-23	26.50	26.50	26.50	26.50	0
2020-12-22	26.50	26.50	26.50	26.50	120,342
2020-12-21	27.00	27.00	26.50	26.50	50,641
2020-12-18	27.50	27.50	27.00	27.00	20,000
2020-12-17	27.50	27.50	27.00	27.50	95,499
2020-12-16	28.00	28.00	27.50	27.50	84,000
2020-12-15	28.00	28.00	28.00	28.00	20,219
2020-12-14	28.00	28.00	28.00	28.00	35,500
2020-12-11	28.00	28.00	28.00	28.00	2,001
2020-12-10	28.00	28.00	28.00	28.00	22,076
2020-12-09	28.00	28.00	28.00	28.00	17,775
2020-12-08	28.00	28.00	28.00	28.00	39,462
2020-12-07	28.00	28.00	28.00	28.00	24,174
2020-12-04	28.00	28.00	28.00	28.00	5,000
2020-12-03	27.50	28.00	27.50	28.00	25,000
2020-12-02	27.00	27.50	27.00	27.50	0
2020-12-01	27.00	27.00	27.00	27.00	1,785
2020-11-30	27.00	27.00	27.00	27.00	22,410
2020-11-27	27.00	27.00	27.00	27.00	148,861
2020-11-26	27.00	27.00	27.00	27.00	11,511
2020-11-25	27.00	27.00	27.00	27.00	29,330
2020-11-24	26.00	27.00	26.00	27.00	247,206
2020-11-23	26.00	26.00	26.00	26.00	712,566
2020-11-20	26.00	26.00	26.00	26.00	5,738
2020-11-19	27.00	27.00	26.00	26.00	15,677
2020-11-18	27.00	27.00	27.00	27.00	0
2020-11-17	27.00	27.00	27.00	27.00	50
2020-11-16	27.00	27.00	27.00	27.00	19,795
2020-11-13	27.00	27.00	26.00	27.00	26,901
2020-11-12	27.00	27.00	27.00	27.00	47,006
2020-11-11	27.50	27.50	27.00	27.00	694,701
2020-11-10	27.50	27.50	27.50	27.50	27,584
2020-11-09	26.50	26.50	26.50	26.50	80,000
2020-11-06	26.50	26.50	26.50	26.50	7,449
2020-11-05	26.50	26.50	26.50	26.50	11,337
2020-11-04	27.00	27.00	26.50	26.50	8,000
2020-11-03	28.50	28.50	27.00	27.00	12,048
2020-11-02	29.00	29.00	28.50	28.50	7
2020-10-30	29.00	29.00	29.00	29.00	1,347
2020-10-29	29.00	29.00	29.00	29.00	863
2020-10-28	30.00	30.00	29.00	29.00	151
2020-10-27	30.00	30.00	30.00	30.00	7,927
2020-10-26	30.00	30.00	30.00	30.00	282
2020-10-23	30.00	30.00	30.00	30.00	11,935
2020-10-22	30.00	30.00	30.00	30.00	1,000
2020-10-21	30.00	30.00	30.00	30.00	5,747
2020-10-20	30.00	30.00	30.00	30.00	8,280
2020-10-16	31.00	31.00	30.00	30.00	6,171
2020-10-15	31.00	31.00	30.00	31.00	345
2020-10-14	32.00	32.00	31.00	31.00	135,262
2020-10-13	32.00	32.00	32.00	32.00	5,601
2020-10-12	32.00	32.00	32.00	32.00	30,000
2020-10-09	32.00	32.00	32.00	32.00	3,339
2020-10-08	32.00	32.00	32.00	32.00	0
2020-10-07	32.00	32.00	32.00	32.00	17,322
2020-10-06	31.50	32.00	31.50	32.00	1,510,355
2020-10-05	31.50	31.50	31.50	31.50	12,216
2020-10-02	31.50	31.50	31.50	31.50	23,887
2020-10-01	31.50	31.50	31.50	31.50	110,000
2020-09-30	31.00	31.50	31.00	31.50	44,969
2020-09-29	31.00	31.00	31.00	31.00	19,987
2020-09-28	31.00	31.00	31.00	31.00	9,071
2020-09-25	31.00	31.00	31.00	31.00	76
2020-09-24	31.00	31.00	30.00	31.00	0
2020-09-23	31.00	31.00	31.00	31.00	0
2020-09-22	31.00	31.00	31.00	31.00	13,082
2020-09-21	31.00	31.00	31.00	31.00	0
2020-09-18	31.00	31.00	31.00	31.00	828
2020-09-17	31.00	31.00	31.00	31.00	0
2020-09-16	31.00	31.00	31.00	31.00	13,200
2020-09-15	31.00	31.00	31.00	31.00	6,732
2020-09-14	31.00	31.00	31.00	31.00	1,601
2020-09-11	31.00	31.00	31.00	31.00	14,364
2020-09-10	31.00	31.00	31.00	31.00	0
2020-09-09	31.00	31.00	31.00	31.00	12,474
2020-09-08	31.00	31.00	31.00	31.00	5,500
2020-09-07	31.00	31.00	31.00	31.00	11,500
2020-09-04	31.00	31.00	31.00	31.00	8,468
2020-09-03	31.00	31.00	31.00	31.00	24,069
2020-09-02	31.00	31.00	31.00	31.00	9,414
2020-09-01	30.50	30.50	30.50	30.50	1,030
2020-08-28	30.50	30.50	30.50	30.50	1,228
2020-08-27	30.50	30.50	30.50	30.50	543,844
2020-08-26	25.50	29.50	25.50	29.50	135,216
2020-08-25	25.50	25.50	25.50	25.50	8,275
2020-08-24	25.50	25.50	25.50	25.50	79
2020-08-21	25.50	25.50	25.50	25.50	737
2020-08-20	25.50	25.50	25.50	25.50	100,000
2020-08-19	25.50	25.50	25.50	25.50	11,964
2020-08-18	25.50	25.50	25.50	25.50	22,384
2020-08-17	25.50	25.50	25.50	25.50	60,221
2020-08-14	25.50	25.50	25.50	25.50	918
2020-08-13	25.50	25.50	25.50	25.50	70,000
2020-08-12	25.50	25.50	25.50	25.50	1,000
2020-08-11	25.50	25.50	25.50	25.50	689
2020-08-10	25.50	25.50	25.50	25.50	48,599
2020-08-07	25.50	25.50	25.50	25.50	35,319
2020-08-06	25.50	25.50	25.50	25.50	11,064
2020-08-05	24.50	25.50	24.50	25.50	390,500
2020-08-04	24.50	24.50	24.50	24.50	61,762
2020-08-03	24.50	24.50	24.50	24.50	72,000
2020-07-31	26.00	26.00	24.50	24.50	64,683
2020-07-30	26.50	26.50	25.00	26.00	0
2020-07-29	26.00	26.00	26.00	26.00	4,302
2020-07-28	24.00	26.00	24.00	26.00	109,661
2020-07-27	22.00	23.50	22.00	23.50	164,318
2020-07-24	22.00	22.00	22.00	22.00	5,866,054
2020-07-23	22.00	22.00	22.00	22.00	0
2020-07-22	22.00	22.00	22.00	22.00	33,000
2020-07-21	22.50	22.50	22.00	22.00	10,000
2020-07-20	22.50	22.50	22.50	22.50	0
2020-07-17	22.50	22.50	22.50	22.50	37,343
2020-07-16	22.50	22.50	22.50	22.50	36,112
2020-07-15	22.00	23.00	22.00	22.50	33,243
2020-07-14	22.00	22.00	22.00	22.00	1,231
2020-07-13	22.50	22.50	22.50	22.50	5,847
2020-07-10	22.50	22.50	22.50	22.50	467
2020-07-09	22.50	22.50	22.50	22.50	0
2020-07-08	22.50	22.50	22.50	22.50	12,487
2020-07-07	22.50	22.50	22.50	22.50	4
2020-07-06	22.50	22.50	22.50	22.50	10,130
2020-07-03	22.50	22.50	22.50	22.50	0
2020-07-02	22.50	22.50	22.50	22.50	0
2020-06-30	22.50	22.50	22.50	22.50	0
2020-06-29	22.50	22.50	22.50	22.50	10,392
2020-06-26	22.50	22.50	22.50	22.50	5,140
2020-06-25	23.50	23.50	23.50	23.50	30,431
2020-06-24	25.00	25.00	23.50	25.00	67,862
2020-06-23	25.00	25.00	25.00	25.00	2,575
2020-06-22	25.00	25.00	25.00	25.00	14,862
2020-06-19	25.50	25.50	25.00	25.00	20,205
2020-06-18	24.50	25.50	24.50	25.50	109,127
2020-06-17	28.00	28.00	24.50	28.50	57,720
2020-06-16	28.50	28.50	28.50	28.50	97,379
2020-06-15	26.50	28.50	26.50	28.50	109,012
2020-06-12	24.00	26.50	24.00	26.50	90,890
2020-06-11	21.00	22.50	21.00	22.50	54,040
2020-06-10	21.00	21.00	21.00	21.00	30,000
2020-06-09	21.00	21.00	21.00	21.00	436
2020-06-08	21.00	21.00	21.00	21.00	13,747
2020-06-05	21.00	21.00	21.00	21.00	0
2020-06-04	21.00	21.00	21.00	21.00	11,582
2020-06-03	21.00	21.00	21.00	21.00	9,029
2020-06-02	21.00	21.00	21.00	21.00	1,395
2020-06-01	21.00	21.00	21.00	21.00	926
2020-05-29	21.00	21.00	21.00	21.50	0
2020-05-28	21.50	21.50	21.50	21.50	37,071
2020-05-27	20.00	21.50	20.00	20.00	59,654
2020-05-26	19.50	20.00	19.50	20.00	0
2020-05-22	19.00	19.50	19.00	19.00	94,750
2020-05-21	19.00	19.00	19.00	19.00	14,355
2020-05-20	18.50	19.00	18.50	19.00	14,030
2020-05-19	18.50	18.50	18.50	18.50	777,900
2020-05-18	17.50	19.00	17.50	18.50	23,060
2020-05-15	19.00	19.00	17.50	17.50	29,606
2020-05-14	19.00	19.00	19.00	19.00	20,081
2020-05-13	19.00	19.00	19.00	19.00	10,744
2020-05-12	19.00	19.00	19.00	19.00	516,265
2020-05-11	19.00	19.00	19.00	19.00	24,993
2020-05-07	19.00	19.00	19.00	19.00	73,698
2020-05-06	20.50	20.50	19.00	19.00	68,000
2020-05-05	20.50	20.50	20.50	20.50	3,070
2020-05-04	20.50	20.50	20.50	20.50	6,202
2020-05-01	20.50	20.50	20.50	20.50	2,445
2020-04-30	21.00	21.00	20.50	21.00	10,005
2020-04-29	21.50	21.50	20.00	21.00	19,908
2020-04-28	21.00	21.00	21.00	21.00	12,753
2020-04-27	21.00	21.00	21.00	21.00	4,647
2020-04-24	21.00	21.00	21.00	21.00	33,182
2020-04-23	21.00	21.00	21.00	21.00	100,000
2020-04-22	21.00	21.00	21.00	21.00	0
2020-04-21	21.00	21.00	21.00	21.00	6,805
2020-04-20	21.00	21.00	21.00	21.00	27,395
2020-04-17	21.00	21.00	21.00	21.00	71,714
2020-04-16	21.00	21.00	21.00	21.00	19,730
2020-04-15	21.00	21.00	21.00	21.00	63,071
2020-04-14	21.00	21.00	21.00	21.00	5,707
2020-04-09	21.00	21.00	21.00	21.00	0
2020-04-08	21.00	21.00	21.00	21.00	14,040
2020-04-07	21.00	21.00	21.00	21.00	55,544
2020-04-06	21.00	21.00	21.00	21.00	5,000
2020-04-03	21.00	21.00	21.00	21.00	0
2020-04-03	21.00	22.00	22.00	21.00	88,576
2020-04-02	21.00	21.00	21.00	21.00	4,576
2020-04-02	21.00	21.00	21.00	21.00	0
2020-04-01	21.00	21.00	21.00	21.00	7,140
2020-04-01	21.00	21.00	21.00	21.00	7,140
2020-03-31	19.00	21.00	19.00	19.00	330,124
2020-03-30	18.00	19.00	18.00	18.00	74,803
2020-03-27	15.50	18.00	15.50	15.50	51,199
2020-03-26	15.50	15.50	15.50	15.50	26,910
2020-03-25	15.50	15.50	15.50	15.50	0
2020-03-24	14.00	15.50	14.00	14.00	62,638
2020-03-23	14.00	14.00	14.00	13.50	56,052
2020-03-20	13.50	13.50	13.50	13.50	4,667
2020-03-19	13.50	13.50	13.50	13.50	0
2020-03-18	18.50	18.50	18.50	18.50	0
2020-03-17	19.00	19.00	19.00	19.00	0
2020-03-16	21.00	21.00	19.00	21.00	0
2020-03-13	21.50	21.50	21.50	21.00	18,212
2020-03-12	22.50	22.50	22.50	22.50	48,760
2020-03-11	22.50	22.50	22.50	22.50	4,347
2020-03-10	23.00	23.00	22.50	23.00	15,000
2020-03-09	25.50	25.50	23.50	26.00	29,000
2020-03-06	26.00	26.00	26.00	26.00	26,307
2020-03-05	26.50	26.50	26.50	26.50	14,632
2020-03-04	26.50	26.50	26.50	26.50	113
2020-03-03	25.50	26.50	25.50	25.50	15,350
2020-03-02	27.00	27.00	25.50	27.00	13,506
2020-02-28	27.50	27.50	27.00	28.50	5,527
2020-02-27	29.00	29.00	28.50	29.00	0
2020-02-26	29.00	29.00	29.00	29.00	0
2020-02-25	30.00	30.00	29.00	30.00	13,609
2020-02-24	30.00	30.00	30.00	30.00	2,647
2020-02-21	30.00	30.00	30.00	30.00	6,837
2020-02-20	30.00	30.00	30.00	30.00	7,218
2020-02-19	30.00	30.00	30.00	30.00	0
2020-02-18	30.00	30.00	30.00	30.00	10,050
2020-02-17	30.00	30.00	30.00	30.00	256
2020-02-14	30.00	30.00	30.00	30.00	661
2020-02-13	30.00	30.00	30.00	30.00	900
2020-02-12	30.00	30.00	30.00	30.00	1,001,000
2020-02-11	30.00	30.00	30.00	30.00	7
2020-02-10	30.00	30.00	30.00	30.00	1,518
2020-02-07	28.50	30.00	28.50	30.00	1,752,677
2020-02-06	28.50	28.50	28.50	28.50	4,207
2020-02-05	27.00	28.50	27.00	28.50	33,068
2020-02-04	27.00	27.00	27.00	27.00	83,358
2020-02-03	27.00	27.00	27.00	27.00	9,855
2020-01-31	27.00	27.00	27.00	27.00	134
2020-01-30	27.00	27.00	27.00	27.00	0
2020-01-29	27.00	27.00	27.00	27.00	605
2020-01-28	27.00	27.00	27.00	27.00	986
2020-01-27	27.00	27.00	27.00	27.00	411
2020-01-24	27.00	27.00	27.00	27.00	1,775
2020-01-23	28.00	28.00	27.00	27.00	308
2020-01-22	28.00	28.00	28.00	28.00	24,214
2020-01-21	28.00	28.00	28.00	28.00	3,584
2020-01-20	28.00	28.00	28.00	28.00	6,046
2020-01-17	28.00	28.00	28.00	28.00	1,500
2020-01-16	28.00	28.00	28.00	28.00	5,949
2020-01-15	28.00	28.00	28.00	28.00	60
2020-01-14	28.00	28.00	28.00	28.00	0
2020-01-13	28.00	28.00	28.00	28.00	1,056
2020-01-10	28.00	28.00	28.00	28.00	0
2020-01-09	28.00	28.00	28.00	28.00	37,472
2020-01-08	28.00	28.00	28.00	28.00	485,650
2020-01-07	27.00	27.00	27.00	27.00	320
2020-01-06	27.00	27.00	27.00	27.00	0
2020-01-03	27.50	27.50	27.50	27.50	720
2020-01-02	27.50	27.50	27.50	27.50	5,313
2019-12-31	27.50	27.50	27.50	27.50	400,000
2019-12-30	27.50	27.50	27.50	27.50	1,577
2019-12-27	27.50	27.50	27.50	27.50	4,000
2019-12-24	27.50	27.50	27.50	27.50	0
2019-12-23	27.50	27.50	26.50	27.50	124,311
2019-12-20	27.50	27.50	27.50	27.50	1,200
2019-12-19	27.50	27.50	27.50	27.50	898,834
2019-12-18	27.50	27.50	26.00	27.50	378,346
2019-12-17	27.50	27.50	27.50	27.50	7,319
2019-12-16	27.50	27.50	27.50	27.50	14,941
2019-12-13	27.50	27.50	27.50	27.50	44,170
2019-12-12	26.50	27.50	26.50	27.50	8,000
2019-12-11	28.00	28.00	26.50	26.50	242,626
2019-12-10	29.00	29.00	28.00	28.00	20,039
2019-12-09	29.00	29.00	29.00	29.00	0
2019-12-06	29.00	29.00	29.00	29.00	462
2019-12-05	30.00	30.00	30.00	30.00	0
2019-12-04	30.00	30.00	30.00	30.00	0
2019-12-03	30.00	30.00	30.00	30.00	0
2019-12-02	30.00	30.00	30.00	30.00	2,069
2019-11-29	30.00	30.00	30.00	30.00	2,330
2019-11-28	30.00	30.00	28.00	30.00	0
2019-11-27	30.00	30.00	30.00	30.00	115
2019-11-26	30.00	30.00	30.00	30.00	3,300
2019-11-25	30.00	30.00	30.00	30.00	2,470
2019-11-22	29.50	30.00	29.00	30.00	17,166
2019-11-21	29.50	29.50	29.50	29.50	1,383
2019-11-20	31.50	31.50	29.50	29.50	20,960
2019-11-19	31.50	31.50	31.50	31.50	5,000
2019-11-18	31.50	31.50	31.50	31.50	8,187
2019-11-15	32.00	32.00	31.50	31.50	15,000
2019-11-14	32.00	32.00	32.00	32.00	32,500
2019-11-13	32.00	32.00	32.00	32.00	4,879
2019-11-12	32.00	32.00	32.00	32.00	14,993
2019-11-11	32.00	32.00	32.00	32.00	11,869
2019-11-08	32.50	32.50	32.50	32.50	80,907
2019-11-07	32.50	32.50	32.50	32.50	33
2019-11-06	32.50	32.50	32.50	32.50	14,535
2019-11-05	32.50	32.50	32.00	32.50	0
2019-11-04	32.50	32.50	32.50	32.50	1,523
2019-11-01	32.50	32.50	32.50	32.50	4,000
2019-10-31	32.50	32.50	32.50	32.50	123
2019-10-30	32.50	32.50	32.50	32.50	0
2019-10-29	32.50	32.50	32.50	32.50	1,486
2019-10-28	32.50	32.50	32.50	32.50	115
2019-10-25	33.00	33.00	32.50	32.50	11,894
2019-10-24	33.00	33.00	33.00	33.00	29
2019-10-23	33.00	33.00	33.00	33.00	11,785
2019-10-22	33.00	33.00	33.00	33.00	0
2019-10-21	33.00	33.00	33.00	33.00	1,044
2019-10-18	33.00	33.00	33.00	33.00	2,577
2019-10-17	33.00	33.00	33.00	33.00	0
2019-10-16	33.00	33.00	33.00	33.00	0
2019-10-15	34.50	34.50	33.00	33.00	27,406
2019-10-14	34.50	34.50	34.50	34.50	17,976
2019-10-11	34.00	34.00	34.00	34.00	4,602
2019-10-10	34.00	34.00	34.00	34.00	14,018
2019-10-09	34.00	34.00	34.00	34.00	145,569
2019-10-08	34.50	35.00	34.00	34.00	21,643
2019-10-07	33.50	33.50	33.50	33.50	20,550
2019-10-04	33.50	33.50	33.50	33.50	584
2019-10-03	33.50	33.50	33.50	33.50	219
2019-10-02	33.50	33.50	33.50	33.50	2,732
2019-10-01	33.50	33.50	33.50	33.50	7,544
2019-09-30	34.00	34.00	33.50	33.50	5,000
2019-09-27	34.00	34.00	34.00	34.00	11,569
2019-09-26	34.00	34.00	34.00	34.00	3,604
2019-09-25	34.50	34.50	34.00	34.00	108
2019-09-24	34.50	33.00	33.00	34.50	7,000
2019-09-23	34.50	34.50	34.50	34.50	43,731
2019-09-20	34.50	34.50	34.50	34.50	64
2019-09-19	35.00	35.00	34.50	34.50	10,700
2019-09-18	36.00	36.00	35.00	35.00	4,341
2019-09-17	36.00	36.00	36.00	36.00	2,000
2019-09-16	36.00	36.00	36.00	36.00	145
2019-09-13	33.50	36.00	33.50	36.00	44,503
2019-09-12	30.50	33.50	30.50	33.50	26,133
2019-09-11	30.50	30.50	30.50	30.50	35,417
2019-09-10	30.50	30.50	30.50	30.50	150
2019-09-09	30.00	30.50	29.00	30.50	5,889
2019-09-06	30.00	30.00	30.00	30.00	5,113
2019-09-05	31.50	31.50	30.00	30.00	5,019
2019-09-04	31.50	31.50	31.50	31.50	2,519
2019-09-03	31.50	31.50	31.50	31.50	3,146
2019-09-02	31.50	31.50	31.50	31.50	10,046
2019-08-30	31.50	31.50	31.50	31.50	1,592
2019-08-29	31.50	31.50	31.50	31.50	0
2019-08-28	31.50	31.50	31.50	31.50	9,168
2019-08-27	31.50	31.50	31.50	31.50	36,063
2019-08-23	31.50	31.50	31.50	31.50	1,754
2019-08-22	31.50	31.50	31.50	31.50	0
2019-08-21	31.50	31.50	31.50	31.50	45,661
2019-08-20	31.50	31.50	31.50	31.50	20,039
2019-08-19	31.50	31.50	31.50	31.50	234
2019-08-16	31.50	31.50	31.50	31.50	3,501
2019-08-15	31.50	31.50	31.50	31.50	103
2019-08-14	31.50	31.50	31.50	31.50	3,250
2019-08-13	31.50	31.50	31.50	31.50	3,041
2019-08-12	31.50	31.50	31.50	31.50	0
2019-08-09	31.50	31.50	31.50	31.50	718,229
2019-08-08	31.50	31.50	31.50	31.50	764,410
2019-08-07	31.50	31.50	31.50	31.50	31,764
2019-08-06	31.50	31.50	31.50	31.50	9,657
2019-08-05	31.50	31.50	31.50	31.50	501,288
2019-08-02	31.50	31.50	31.50	31.50	1,388
2019-08-01	31.50	31.50	31.50	31.50	11,698
2019-07-31	31.50	31.50	31.50	31.50	43,706
2019-07-30	31.50	31.50	31.50	31.50	181
2019-07-29	31.50	31.50	31.50	31.50	11,246
2019-07-26	31.50	31.50	31.50	31.50	2,383,134
2019-07-25	31.50	31.50	31.50	31.50	11,099
2019-07-24	31.50	31.50	31.50	31.50	1,160
2019-07-23	31.50	31.50	31.50	31.50	37
2019-07-22	31.00	31.50	31.00	31.50	26,834
2019-07-19	30.00	31.00	30.00	31.00	17,452
2019-07-18	30.00	30.00	30.00	30.00	5,281
2019-07-17	30.00	30.00	30.00	30.00	962
2019-07-16	30.00	30.00	30.00	30.00	5,000
2019-07-15	30.00	30.00	30.00	30.00	12,005
2019-07-12	30.00	30.00	30.00	30.00	0
2019-07-11	30.00	30.00	30.00	30.00	2,750,066
2019-07-10	30.00	30.00	30.00	30.00	505
2019-07-09	30.00	30.00	30.00	30.00	0
2019-07-08	30.00	30.00	30.00	30.00	5,000
2019-07-05	30.00	30.00	30.00	30.00	3,920
2019-07-04	30.00	30.00	30.00	30.00	2,500
2019-07-03	30.00	30.00	30.00	30.00	558
2019-07-02	30.00	30.00	28.00	30.00	0
2019-07-01	30.00	30.00	30.00	30.00	20,777
2019-06-28	30.00	30.00	30.00	30.00	12
2019-06-27	29.50	30.00	29.50	30.00	110,063
2019-06-26	30.00	30.00	28.50	28.50	176,246
2019-06-25	31.00	31.00	30.00	30.00	81
2019-06-24	31.00	31.00	31.00	31.00	731
2019-06-21	32.00	32.00	31.00	32.00	18,439
2019-06-20	32.00	32.00	32.00	32.00	14,486
2019-06-19	32.00	32.00	32.00	32.00	2,620
2019-06-18	32.50	32.50	32.00	32.00	17,329
2019-06-17	32.50	32.50	32.50	32.50	44,593
2019-06-14	32.50	32.50	32.50	32.50	19,000
2019-06-13	32.50	32.50	32.50	32.50	16,527
2019-06-12	32.50	32.50	32.50	32.50	0
2019-06-11	33.00	33.00	32.50	32.50	14,523
2019-06-10	33.00	33.00	33.00	33.00	6,083
2019-06-07	33.00	33.00	33.00	33.00	1,275
2019-06-06	32.50	33.00	32.50	33.00	17,847
2019-06-05	32.50	32.50	32.50	32.50	3,697
2019-06-04	32.50	32.50	32.50	32.50	0
2019-06-03	32.50	32.50	32.50	32.50	4,366
2019-05-31	32.50	32.50	32.50	32.50	5
2019-05-30	32.50	32.50	32.50	32.50	1,343
2019-05-29	32.50	32.50	32.50	32.50	2
2019-05-28	32.50	32.50	32.50	32.50	2,263
2019-05-24	32.50	32.50	32.50	32.50	0
2019-05-23	32.50	32.50	32.50	32.50	194
2019-05-22	31.50	32.50	31.50	32.50	50,008
2019-05-21	33.50	33.50	33.50	33.50	20,000
2019-05-20	33.50	33.50	33.50	33.50	8,755
2019-05-17	35.00	35.00	33.50	33.50	26,912
2019-05-16	35.50	35.50	35.00	35.00	75
2019-05-15	37.00	37.00	35.50	35.50	16,566
2019-05-14	37.00	37.00	37.00	37.00	708
2019-05-13	36.00	36.00	36.00	36.00	4,522
2019-05-10	36.00	36.00	36.00	36.00	19,103
2019-05-09	33.50	36.00	32.00	36.00	95,996
2019-05-08	33.50	33.50	33.50	33.50	5,481
2019-05-07	33.00	33.00	33.00	33.00	4,195
2019-05-03	33.00	33.00	33.00	33.00	1,726
2019-05-02	33.00	33.00	33.00	33.00	2,659
2019-05-01	33.00	33.00	33.00	33.00	6,759
2019-04-30	33.00	33.00	33.00	33.00	16,844
2019-04-29	33.00	33.00	33.00	33.00	3,421
2019-04-26	33.00	33.00	33.00	33.00	5,000
2019-04-25	33.00	33.00	33.00	33.00	3,660
2019-04-24	33.00	33.00	33.00	33.00	2,300
2019-04-23	33.00	33.00	33.00	33.00	4,154

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