Stm Grp. Share History

Stm Grp. Share Price history. The following table shows end-of-day data STM historical share prices for Stm Grp., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	57.50	57.50	57.50	57.50	8,691
2024-04-18	57.50	57.50	57.50	57.50	1,000
2024-04-17	57.50	57.50	57.50	57.50	3,577
2024-04-16	57.50	57.50	57.50	57.50	20,000
2024-04-15	57.50	57.50	57.50	57.50	57,949
2024-04-12	57.50	57.50	57.50	57.50	0
2024-04-11	57.50	57.50	57.50	57.50	0
2024-04-10	57.50	57.50	57.50	57.50	978
2024-04-09	57.50	57.50	57.50	57.50	1,000
2024-04-08	57.50	57.50	57.50	57.50	17,158
2024-04-05	57.50	57.50	57.50	57.50	4,000
2024-04-04	57.50	57.50	57.50	57.50	4,503
2024-04-03	57.50	57.50	57.50	57.50	3,348
2024-04-02	57.50	57.50	57.50	57.50	14,129
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	57.50	57.50	57.50	57.50	0
2024-03-27	57.50	57.50	57.50	57.50	6,000
2024-03-26	57.50	57.50	57.50	57.50	0
2024-03-25	57.50	57.50	57.50	57.50	0
2024-03-22	57.50	57.50	57.50	57.50	0
2024-03-21	57.50	57.50	57.50	57.50	20,000
2024-03-20	57.50	57.50	57.50	57.50	0
2024-03-19	57.50	57.50	57.50	57.50	0
2024-03-18	57.50	57.50	57.50	57.50	4,000
2024-03-15	57.50	57.50	57.50	57.50	102,200
2024-03-14	57.50	57.50	57.50	57.50	1,147
2024-03-13	57.50	57.50	57.50	57.50	144
2024-03-12	57.50	57.50	57.50	57.50	3,262
2024-03-11	57.50	57.50	57.50	57.50	2,000
2024-03-08	57.50	57.50	57.50	57.50	2,451
2024-03-07	57.50	57.50	57.50	57.50	0
2024-03-06	57.50	57.50	57.50	57.50	0
2024-03-05	57.50	57.50	57.50	57.50	800
2024-03-04	57.50	57.50	57.50	57.50	4,617
2024-03-01	57.50	57.50	57.50	57.50	2,158
2024-02-29	57.50	57.50	57.50	57.50	0
2024-02-28	57.50	57.50	57.50	57.50	15,000
2024-02-27	57.50	57.50	57.50	57.50	0
2024-02-26	57.50	57.50	57.50	57.50	40,000
2024-02-23	57.50	57.50	57.50	57.50	28,600
2024-02-22	57.50	57.50	57.50	57.50	0
2024-02-21	57.50	57.50	57.50	57.50	100
2024-02-20	57.50	57.50	57.50	57.50	25,000
2024-02-19	57.50	57.50	57.50	57.50	12,952
2024-02-16	57.50	57.50	57.50	57.50	0
2024-02-15	57.50	57.50	56.00	57.50	3,000
2024-02-14	57.50	57.50	57.50	57.50	71,025
2024-02-13	57.50	57.50	57.50	57.50	2,500
2024-02-12	57.50	57.50	57.50	57.50	0
2024-02-09	57.50	57.50	57.50	57.50	33,850
2024-02-08	57.50	57.50	57.50	57.50	0
2024-02-07	57.50	57.50	57.50	57.50	0
2024-02-06	57.50	57.50	57.50	57.50	0
2024-02-05	57.50	57.50	57.50	57.50	3,375
2024-02-02	57.50	57.50	57.50	57.50	0
2024-02-01	57.50	57.50	57.50	57.50	40,100
2024-01-31	57.50	57.50	57.50	57.50	1,796
2024-01-30	57.50	57.50	57.50	57.50	32,491
2024-01-29	57.50	57.50	57.50	57.50	0
2024-01-26	57.50	57.50	57.50	57.50	0
2024-01-25	57.50	57.50	57.50	57.50	15,000
2024-01-24	57.50	57.50	57.50	57.50	3,539
2024-01-23	57.50	57.50	57.50	57.50	6,883
2024-01-22	57.50	57.50	57.50	57.50	0
2024-01-19	57.50	57.50	55.00	57.50	11,522
2024-01-18	57.50	57.50	57.50	57.50	34,613
2024-01-17	57.50	57.50	57.50	57.50	4,000
2024-01-16	57.50	57.50	57.50	57.50	0
2024-01-15	57.50	57.50	57.50	57.50	21,574
2024-01-12	57.50	57.50	57.50	57.50	0
2024-01-11	57.50	57.50	57.50	57.50	12,190
2024-01-10	57.50	57.50	57.50	57.50	5,722
2024-01-09	57.50	57.50	57.50	57.50	38,287
2024-01-08	57.50	57.50	57.50	57.50	35,788
2024-01-05	55.00	57.50	55.00	57.50	41,138
2024-01-04	55.00	55.00	55.00	55.00	0
2024-01-03	55.00	55.00	55.00	55.00	3,242
2024-01-02	55.00	55.00	55.00	55.00	0
2024-01-01	55.00	55.00	55.00	55.00	0
2023-12-29	55.00	55.00	55.00	55.00	2,379
2023-12-28	55.00	55.00	55.00	55.00	1,224
2023-12-27	55.00	55.00	55.00	55.00	4,409
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	55.00	55.00	55.00	55.00	50,000
2023-12-21	55.00	55.00	55.00	55.00	702,158
2023-12-20	55.00	55.00	55.00	55.00	0
2023-12-19	55.00	55.00	55.00	55.00	0
2023-12-18	55.00	55.00	55.00	55.00	214
2023-12-15	55.00	55.00	55.00	55.00	77,200
2023-12-14	55.00	55.00	55.00	55.00	19,200
2023-12-13	55.00	55.00	55.00	55.00	30,192
2023-12-12	55.00	55.00	55.00	55.00	24,259
2023-12-11	55.00	55.00	55.00	55.00	11,684
2023-12-08	55.00	55.00	55.00	55.00	42,902
2023-12-07	55.00	55.00	55.00	55.00	0
2023-12-06	55.00	55.00	55.00	55.00	109,376
2023-12-05	55.00	55.00	55.00	55.00	962
2023-12-04	55.00	55.00	55.00	55.00	28,178
2023-12-01	55.00	55.00	55.00	55.00	50,100
2023-11-30	55.00	55.00	55.00	55.00	4,409
2023-11-29	55.00	55.00	55.00	55.00	10,000
2023-11-28	55.00	55.00	55.00	55.00	0
2023-11-27	55.00	55.00	55.00	55.00	2,263
2023-11-24	55.00	55.00	55.00	55.00	217,600
2023-11-23	55.00	55.00	55.00	55.00	952
2023-11-22	55.00	55.00	55.00	55.00	38,329
2023-11-21	55.00	55.00	55.00	55.00	120,966
2023-11-20	55.00	55.00	55.00	55.00	42,530
2023-11-17	55.00	55.00	55.00	55.00	32,946
2023-11-16	55.00	55.00	55.00	55.00	20,500
2023-11-15	55.00	55.00	55.00	55.00	874
2023-11-14	55.00	55.00	55.00	55.00	30,284
2023-11-13	55.00	55.00	55.00	55.00	28,450
2023-11-10	55.00	55.00	55.00	55.00	10,672
2023-11-09	55.00	55.00	55.00	55.00	0
2023-11-08	55.00	55.00	55.00	55.00	0
2023-11-07	55.00	55.00	55.00	55.00	1,000
2023-11-06	55.00	55.00	55.00	55.00	0
2023-11-03	55.00	55.00	55.00	55.00	507
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	0
2023-10-31	55.00	55.00	55.00	55.00	24,353
2023-10-30	55.00	55.00	55.00	55.00	1,760
2023-10-27	55.00	55.00	55.00	55.00	0
2023-10-26	55.00	55.00	55.00	55.00	64,189
2023-10-25	55.00	55.00	55.00	55.00	38,105
2023-10-24	55.00	55.00	55.00	55.00	15,000
2023-10-23	55.00	55.00	55.00	55.00	124,326
2023-10-20	55.00	55.00	55.00	55.00	85,211
2023-10-19	55.00	57.50	55.00	55.00	0
2023-10-18	55.00	55.00	55.00	55.00	40,613
2023-10-17	57.50	57.50	55.00	55.00	261
2023-10-16	57.50	57.50	57.50	57.50	22,711
2023-10-13	57.50	57.50	57.50	57.50	137,182
2023-10-12	57.50	57.50	57.50	57.50	76,940
2023-10-11	57.50	57.50	57.50	57.50	31,969
2023-10-10	57.50	60.00	57.50	57.50	709,935
2023-10-09	52.50	52.50	52.50	52.50	0
2023-10-06	52.50	52.50	52.50	52.50	26,640
2023-10-05	50.00	52.50	50.00	52.50	10,915
2023-10-04	52.50	52.50	50.00	50.00	47,247
2023-10-03	52.50	52.50	52.50	52.50	0
2023-10-02	52.50	52.50	52.50	52.50	2,368
2023-09-29	52.50	52.50	52.50	52.50	287
2023-09-28	52.50	52.50	52.50	52.50	28,443
2023-09-27	55.00	55.00	55.00	55.00	4,413
2023-09-26	55.00	55.00	55.00	55.00	2,992
2023-09-25	55.00	55.00	55.00	55.00	16,500
2023-09-22	57.50	57.50	55.00	55.00	12,477
2023-09-21	57.50	57.50	57.50	57.50	6,853
2023-09-20	60.00	60.00	57.50	57.50	33,838
2023-09-19	60.00	60.00	60.00	60.00	10,280
2023-09-18	60.00	60.00	60.00	60.00	5,000
2023-09-15	60.00	60.00	60.00	60.00	0
2023-09-14	60.00	60.00	60.00	60.00	2,920
2023-09-13	60.00	60.00	60.00	60.00	19,045
2023-09-12	60.00	60.00	60.00	60.00	977
2023-09-11	60.00	60.00	60.00	60.00	1,936
2023-09-08	60.00	60.00	60.00	60.00	4,750
2023-09-07	57.50	60.00	57.50	60.00	44,710
2023-09-06	47.50	58.50	47.50	57.50	230,650
2023-09-05	45.00	45.00	45.00	45.00	4,345
2023-09-04	50.00	50.00	45.00	45.00	12,453
2023-09-01	50.00	50.00	50.00	50.00	5,677
2023-08-31	50.00	50.00	50.00	50.00	20,000
2023-08-30	50.00	50.00	50.00	50.00	16,702
2023-08-29	50.00	50.00	50.00	50.00	0
2023-08-28	50.00	50.00	50.00	50.00	0
2023-08-25	50.00	50.00	50.00	50.00	1,500
2023-08-24	50.00	50.00	50.00	50.00	0
2023-08-23	50.00	50.00	50.00	50.00	5,832
2023-08-22	52.50	52.50	50.00	50.00	6,002
2023-08-21	52.50	52.50	52.50	52.50	2,363
2023-08-18	52.50	52.50	52.50	52.50	0
2023-08-17	52.50	52.50	52.50	52.50	0
2023-08-16	52.50	52.50	52.50	52.50	0
2023-08-15	52.50	52.50	52.50	52.50	3,341
2023-08-14	52.50	52.50	52.50	52.50	6,617
2023-08-11	52.50	52.50	52.50	52.50	12,349
2023-08-10	52.50	52.50	52.50	52.50	1,000
2023-08-09	52.50	52.50	52.50	52.50	28,718
2023-08-08	50.00	52.50	50.00	52.50	42,352
2023-08-07	50.00	50.00	50.00	50.00	14,846
2023-08-04	52.50	52.50	50.00	50.00	5,000
2023-08-03	55.00	55.00	52.50	52.50	34,523
2023-08-02	55.00	55.00	55.00	55.00	0
2023-08-01	55.00	55.00	55.00	55.00	9,831
2023-07-31	50.00	55.00	50.00	55.00	41,704
2023-07-28	50.00	50.00	50.00	50.00	17,500
2023-07-27	50.00	50.00	50.00	50.00	1,789
2023-07-26	50.00	50.00	50.00	50.00	20,428
2023-07-25	50.00	50.00	50.00	50.00	1,751
2023-07-24	50.00	50.00	50.00	50.00	6,643
2023-07-21	50.00	52.50	50.00	50.00	106,933
2023-07-20	50.00	50.00	50.00	50.00	60,000
2023-07-19	50.00	50.00	50.00	50.00	31,898
2023-07-18	50.00	50.00	50.00	50.00	10,835
2023-07-17	50.00	50.00	50.00	50.00	98,935
2023-07-14	50.00	47.00	47.00	47.00	69,113
2023-07-13	50.00	50.00	50.00	50.00	85,934
2023-07-12	50.00	50.00	42.50	50.00	161,916
2023-07-11	55.00	57.50	45.00	47.50	579,285
2023-07-10	27.00	27.50	27.00	27.50	70,000
2023-07-07	27.00	27.00	27.00	27.00	0
2023-07-06	27.00	27.00	27.00	27.00	0
2023-07-05	27.00	27.00	27.00	27.00	4,733
2023-07-04	25.50	27.00	25.50	27.00	5,000
2023-07-03	25.50	25.50	25.50	25.50	22,799
2023-06-30	25.50	25.50	25.50	25.50	43,000
2023-06-29	25.50	25.50	25.50	25.50	105,000
2023-06-28	25.50	25.50	25.50	25.50	0
2023-06-27	26.50	26.50	25.00	25.50	107,037
2023-06-26	26.00	26.00	26.00	26.00	100
2023-06-23	26.00	26.00	26.00	26.00	0
2023-06-22	26.00	26.00	26.00	26.00	0
2023-06-21	26.00	26.00	26.00	26.00	0
2023-06-20	25.50	26.00	25.50	26.00	40,000
2023-06-19	25.50	25.50	25.50	25.50	0
2023-06-16	25.50	25.50	25.50	25.50	0
2023-06-15	25.50	25.50	25.50	25.50	0
2023-06-14	25.50	25.50	25.50	25.50	5,000
2023-06-13	25.50	25.50	25.50	25.50	0
2023-06-12	25.50	25.50	25.50	25.50	0
2023-06-09	25.50	25.50	25.50	25.50	0
2023-06-08	25.50	25.50	25.50	25.50	340
2023-06-07	25.50	25.50	25.50	25.50	0
2023-06-06	25.50	25.50	25.50	25.50	0
2023-06-05	25.00	25.50	25.00	25.50	120,000
2023-06-02	25.00	25.00	25.00	25.00	0
2023-06-01	24.50	25.00	24.50	25.00	20,000
2023-05-31	24.50	24.50	24.50	24.50	88,349
2023-05-30	24.50	25.50	24.50	24.50	47,500
2023-05-29	24.50	24.50	24.50	24.50	0
2023-05-26	24.50	24.50	24.50	24.50	0
2023-05-25	24.50	24.50	24.50	24.50	25,350
2023-05-24	24.50	24.50	24.50	24.50	19,650
2023-05-23	24.50	24.50	24.50	24.50	0
2023-05-22	24.50	24.50	24.50	24.50	0
2023-05-19	24.50	24.50	24.50	24.50	0
2023-05-18	24.50	24.50	24.50	24.50	1,094
2023-05-17	24.50	24.50	24.50	24.50	0
2023-05-16	24.50	24.50	24.50	24.50	27,599
2023-05-15	24.50	24.50	24.50	24.50	1,500
2023-05-12	24.50	24.50	24.50	24.50	2,148
2023-05-11	24.50	24.50	24.50	24.50	0
2023-05-10	24.50	24.50	24.50	24.50	0
2023-05-09	24.50	24.50	24.50	24.50	0
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.50	24.50	24.50	24.50	16,256
2023-05-04	24.00	24.50	24.00	24.50	111,819
2023-05-03	28.00	28.00	28.00	28.00	50,871
2023-05-02	28.00	28.00	28.00	28.00	0
2023-05-01	28.00	28.00	28.00	28.00	0
2023-04-28	28.00	28.00	28.00	28.00	0
2023-04-27	28.00	28.00	28.00	28.00	311
2023-04-26	28.00	28.00	28.00	28.00	9,000
2023-04-25	28.00	28.00	28.00	28.00	0
2023-04-24	28.00	28.00	28.00	28.00	10,299
2023-04-21	28.00	28.00	28.00	28.00	0
2023-04-20	28.00	28.00	28.00	28.00	20,000
2023-04-19	28.00	29.00	27.50	28.00	112,111
2023-04-18	28.00	28.00	28.00	28.00	85,061
2023-04-17	28.00	28.00	28.00	28.00	0
2023-04-14	28.00	28.00	28.00	28.00	0
2023-04-13	28.00	28.00	28.00	28.00	190,945
2023-04-12	28.00	28.00	28.00	28.00	0
2023-04-11	28.00	28.00	28.00	28.00	36,000
2023-04-10	28.00	28.00	28.00	28.00	0
2023-04-07	28.00	28.00	28.00	28.00	0
2023-04-06	28.00	28.50	28.00	28.00	24,000
2023-04-05	28.00	28.00	28.00	28.00	20,000
2023-04-04	28.00	28.00	28.00	28.00	0
2023-04-03	28.00	28.00	28.00	28.00	0
2023-03-31	28.00	28.00	28.00	28.00	47,928
2023-03-30	28.00	28.00	28.00	28.00	0
2023-03-29	28.00	28.00	28.00	28.00	0
2023-03-28	28.00	28.00	28.00	28.00	0
2023-03-27	28.00	28.00	28.00	28.00	0
2023-03-24	28.00	28.00	28.00	28.00	292
2023-03-23	27.50	28.00	27.50	28.00	6,730
2023-03-22	27.50	27.50	27.50	27.50	10,040
2023-03-21	27.50	27.50	27.50	27.50	16,252
2023-03-20	27.50	27.50	27.50	27.50	25,000
2023-03-17	27.50	27.50	27.50	27.50	28,373
2023-03-16	27.50	27.50	27.50	27.50	482,206
2023-03-15	27.50	27.50	27.00	27.50	7,976
2023-03-14	27.50	27.50	27.50	27.50	0
2023-03-13	27.50	27.50	27.50	27.50	21,971
2023-03-10	27.50	27.50	27.50	27.50	0
2023-03-09	27.50	27.50	27.50	27.50	3,333
2023-03-08	27.00	27.50	27.00	27.50	5,131
2023-03-07	27.00	27.00	27.00	27.00	5,000
2023-03-06	27.00	27.00	27.00	27.00	10,500
2023-03-03	27.00	27.00	27.00	27.00	40,000
2023-03-02	27.00	27.00	27.00	27.00	0
2023-03-01	26.00	27.00	26.00	27.00	57,895
2023-02-28	26.00	26.00	26.00	26.00	3,751
2023-02-27	26.00	26.00	26.00	26.00	1,014
2023-02-24	26.00	26.00	26.00	26.00	0
2023-02-23	26.00	26.00	26.00	26.00	3,984
2023-02-22	26.00	26.00	26.00	26.00	2,140
2023-02-21	26.00	26.00	26.00	26.00	0
2023-02-20	26.00	26.00	26.00	26.00	6,000
2023-02-17	26.00	26.00	26.00	26.00	0
2023-02-16	26.00	26.00	26.00	26.00	18,691
2023-02-15	26.00	26.00	26.00	26.00	0
2023-02-14	26.00	26.00	26.00	26.00	20,118
2023-02-13	26.00	26.00	26.00	26.00	3,751
2023-02-10	26.00	26.00	26.00	26.00	28
2023-02-09	26.00	26.00	26.00	26.00	318
2023-02-08	26.00	26.00	26.00	26.00	3,600
2023-02-07	26.00	26.00	26.00	26.00	0
2023-02-06	26.00	26.00	26.00	26.00	13,516
2023-02-03	26.00	26.00	26.00	26.00	1,850
2023-02-02	26.00	26.00	26.00	26.00	10,366
2023-02-01	26.00	26.00	26.00	26.00	75,905
2023-01-31	26.50	26.50	26.00	26.00	46,199
2023-01-30	26.50	26.50	26.50	26.50	0
2023-01-27	26.50	26.50	26.50	26.50	6,219
2023-01-26	26.50	26.50	26.50	26.50	0
2023-01-25	27.00	27.00	26.50	26.50	34,030
2023-01-24	27.00	27.00	27.00	27.00	2,902
2023-01-23	27.00	27.00	27.00	27.00	1,350
2023-01-20	27.00	27.00	27.00	27.00	0
2023-01-19	27.00	27.00	27.00	27.00	9,807
2023-01-18	28.00	28.00	27.50	27.50	129,313
2023-01-17	29.00	29.00	29.00	29.00	0
2023-01-16	29.00	29.00	29.00	29.00	12,091
2023-01-13	29.00	29.00	29.00	29.00	40,957
2023-01-12	29.00	29.00	29.00	29.00	5,340
2023-01-11	29.00	29.00	29.00	29.00	11,282
2023-01-10	29.00	29.00	29.00	29.00	3,218
2023-01-09	29.00	29.00	29.00	29.00	177,950
2023-01-06	29.00	29.00	29.00	29.00	30,000
2023-01-05	29.00	29.00	29.00	29.00	28,601
2023-01-04	29.00	29.00	29.00	29.00	1,778
2023-01-03	29.00	29.00	29.00	29.00	32,000
2023-01-02	29.00	29.00	29.00	29.00	0
2022-12-30	29.00	29.00	29.00	29.00	30,000
2022-12-29	29.00	29.00	29.00	29.00	2,053
2022-12-28	29.00	29.00	29.00	29.00	0
2022-12-27	29.00	29.00	29.00	29.00	0
2022-12-26	29.00	29.00	29.00	29.00	0
2022-12-23	29.00	29.00	29.00	29.00	0
2022-12-22	29.00	29.00	29.00	29.00	0
2022-12-21	29.00	29.00	29.00	29.00	0
2022-12-20	29.00	29.00	29.00	29.00	0
2022-12-19	29.00	29.00	29.00	29.00	71,343
2022-12-16	29.00	29.00	29.00	29.00	0
2022-12-15	29.00	29.00	29.00	29.00	10,000
2022-12-14	29.00	29.00	29.00	29.00	34,057
2022-12-13	29.00	29.00	29.00	29.00	4,694
2022-12-12	29.00	29.00	29.00	29.00	10,276
2022-12-09	29.00	29.00	29.00	29.00	0
2022-12-08	29.00	29.00	29.00	29.00	60,044
2022-12-07	29.00	29.00	29.00	29.00	12,536
2022-12-06	29.00	29.00	29.00	29.00	58,698
2022-12-05	29.00	29.00	29.00	29.00	14,000
2022-12-02	29.00	29.00	29.00	29.00	0
2022-12-01	29.00	29.00	29.00	29.00	1
2022-11-30	29.00	29.00	29.00	29.00	501
2022-11-29	29.00	29.00	29.00	29.00	1,500
2022-11-28	29.00	29.00	29.00	29.00	17,476
2022-11-25	29.00	29.00	29.00	29.00	0
2022-11-24	29.00	29.00	29.00	29.00	0
2022-11-23	29.00	29.00	29.00	29.00	2,524
2022-11-22	29.00	29.00	29.00	29.00	3,558
2022-11-21	29.00	29.00	29.00	29.00	349
2022-11-18	28.70	29.00	28.70	29.00	5,172
2022-11-17	28.50	28.70	28.50	28.70	18,894
2022-11-16	29.00	29.00	29.00	29.00	1,330
2022-11-15	29.00	29.00	29.00	29.00	7,150
2022-11-14	29.00	29.00	29.00	29.00	3,679
2022-11-11	29.00	29.00	29.00	29.00	0
2022-11-10	29.00	29.00	29.00	29.00	0
2022-11-09	29.00	29.00	29.00	29.00	17,660
2022-11-08	28.50	28.50	28.50	28.50	23,454
2022-11-07	28.50	28.50	28.50	28.50	0
2022-11-04	28.50	28.50	28.50	28.50	0
2022-11-03	28.50	28.50	28.50	28.50	71
2022-11-02	28.50	28.50	28.50	28.50	0
2022-11-01	28.50	28.50	28.50	28.50	4,347
2022-10-31	28.50	28.50	28.50	28.50	5,654
2022-10-28	28.50	28.50	28.50	28.50	82,779
2022-10-27	28.00	28.50	28.00	28.50	21,906
2022-10-26	28.00	28.00	28.00	28.00	0
2022-10-25	28.00	28.00	28.00	28.00	11,067
2022-10-24	28.00	28.00	28.00	28.00	3,000
2022-10-21	27.00	28.00	27.00	28.00	17,241
2022-10-20	27.00	27.00	27.00	27.00	67
2022-10-19	27.00	27.00	27.00	27.00	10,023
2022-10-18	26.50	27.00	26.50	27.00	2,538
2022-10-17	26.50	26.50	26.50	26.50	4,231
2022-10-14	26.50	26.50	26.50	26.50	0
2022-10-13	26.50	26.50	26.50	26.50	1,829
2022-10-12	26.00	27.40	27.40	27.40	24,184
2022-10-11	26.00	26.00	26.00	26.00	0
2022-10-10	26.00	26.00	26.00	26.00	0
2022-10-07	26.00	26.00	26.00	26.00	0
2022-10-06	26.00	26.00	26.00	26.00	0
2022-10-05	26.00	26.00	26.00	26.00	0
2022-10-04	26.00	26.00	26.00	26.00	2,500
2022-10-03	25.50	26.00	25.50	26.00	18,850
2022-09-30	25.50	25.50	25.50	25.50	11,134
2022-09-29	26.00	26.00	25.50	25.50	0
2022-09-28	26.00	26.00	26.00	26.00	7,458
2022-09-27	26.00	26.00	26.00	26.00	0
2022-09-26	26.00	26.00	26.00	26.00	950
2022-09-23	26.00	26.00	25.00	26.00	400
2022-09-22	26.00	26.00	26.00	26.00	0
2022-09-21	26.00	26.00	26.00	26.00	3,635
2022-09-20	26.00	26.00	26.00	26.00	2,607
2022-09-19	26.00	26.00	26.00	26.00	0
2022-09-16	24.80	26.00	24.80	26.00	33,093
2022-09-15	24.80	24.80	24.80	24.80	0
2022-09-14	24.80	24.80	24.80	24.80	300
2022-09-13	25.50	26.00	25.00	26.00	10,053
2022-09-12	25.50	25.50	25.50	25.50	99
2022-09-09	25.50	25.50	25.50	25.50	0
2022-09-08	25.50	25.50	25.50	25.50	0
2022-09-07	25.50	25.50	25.50	25.50	2,290
2022-09-06	25.00	25.50	25.00	25.50	13,334
2022-09-05	25.00	25.00	25.00	25.00	15,000
2022-09-02	25.00	25.00	25.00	25.00	0
2022-09-01	25.00	25.00	25.00	25.00	0
2022-08-31	25.00	25.00	25.00	25.00	844
2022-08-30	25.00	25.00	25.00	25.00	0
2022-08-29	25.00	25.00	25.00	25.00	0
2022-08-26	25.00	25.00	25.00	25.00	0
2022-08-25	25.00	25.00	25.00	25.00	9,501
2022-08-24	25.00	25.00	25.00	25.00	53,000
2022-08-23	25.00	25.00	25.00	25.00	2,405
2022-08-22	25.00	25.00	25.00	25.00	6,789
2022-08-19	25.00	25.00	25.00	25.00	0
2022-08-18	25.00	25.00	25.00	25.00	0
2022-08-17	25.00	25.00	25.00	25.00	0
2022-08-16	24.50	25.00	24.50	25.00	15,424
2022-08-15	24.50	24.50	24.50	24.50	1,256
2022-08-12	24.00	24.50	24.00	24.50	76,919
2022-08-11	24.50	24.50	24.50	24.50	94
2022-08-10	24.00	24.50	24.00	24.50	44,893
2022-08-09	24.00	24.00	24.00	24.00	18,299
2022-08-08	23.50	24.00	23.50	24.00	0
2022-08-05	23.00	23.50	23.00	23.50	162,801
2022-08-04	21.50	23.00	21.50	23.00	153,239
2022-08-03	24.00	24.00	24.00	24.00	0
2022-08-02	24.00	24.00	24.00	24.00	12,805
2022-08-01	24.00	24.00	23.00	24.00	1,500
2022-07-29	24.00	24.00	24.00	24.00	890
2022-07-28	24.00	24.00	24.00	24.00	32,484
2022-07-27	24.00	24.00	24.00	24.00	0
2022-07-26	23.50	24.00	23.50	24.00	215,028
2022-07-25	23.00	23.00	23.00	23.00	1,000
2022-07-22	23.00	23.00	23.00	23.00	376
2022-07-21	23.00	23.00	23.00	23.00	10,000
2022-07-20	23.00	23.00	23.00	23.00	0
2022-07-19	23.00	23.00	23.00	23.00	0
2022-07-18	23.00	23.00	23.00	23.00	9,441
2022-07-15	23.00	23.00	23.00	23.00	10,000
2022-07-14	23.50	23.50	23.00	23.00	4,900
2022-07-13	23.50	23.50	23.50	23.50	653
2022-07-12	23.50	23.50	23.50	23.50	0
2022-07-11	23.50	23.50	23.50	23.50	0
2022-07-08	23.00	23.50	23.00	23.50	2,092
2022-07-07	22.50	23.00	22.50	23.00	60,000
2022-07-06	23.50	23.50	22.50	22.50	23,363
2022-07-05	23.50	23.50	23.50	23.50	0
2022-07-04	23.50	23.50	23.50	23.50	11,477
2022-07-01	24.00	24.00	23.50	23.50	21,455
2022-06-30	24.00	24.00	24.00	24.00	10,000
2022-06-29	24.00	24.00	24.00	24.00	0
2022-06-28	24.00	24.00	24.00	24.00	14,239
2022-06-27	24.00	24.00	24.00	24.00	65,000
2022-06-24	24.00	24.00	24.00	24.00	1,085
2022-06-23	24.20	24.20	23.50	24.00	168,530
2022-06-22	24.20	24.20	24.20	24.20	17,812
2022-06-21	24.20	24.20	24.20	24.20	0
2022-06-20	24.20	24.20	24.20	24.20	9,000
2022-06-17	24.40	24.40	23.40	24.20	15,000
2022-06-16	25.00	25.00	24.20	24.20	363,445
2022-06-15	25.50	25.50	25.00	25.00	306,626
2022-06-14	25.50	25.50	25.50	25.50	0
2022-06-13	25.50	25.50	25.50	25.50	80
2022-06-10	25.50	25.50	25.00	25.50	31,400
2022-06-09	25.00	25.50	25.00	25.50	30,362
2022-06-08	26.00	26.00	24.70	25.00	447,550
2022-06-07	26.00	26.00	26.00	26.00	0
2022-06-06	26.00	26.50	26.00	26.50	117,500
2022-06-03	26.00	26.00	26.00	26.00	0
2022-06-02	26.00	26.00	26.00	26.00	0
2022-06-01	26.00	26.00	26.00	26.00	47,660
2022-05-31	26.00	26.00	26.00	26.00	29,300
2022-05-30	26.00	26.00	26.00	26.00	0
2022-05-27	26.00	26.00	26.00	26.00	6,000
2022-05-26	26.00	26.00	26.00	26.00	6,000
2022-05-25	26.00	26.00	26.00	26.00	3
2022-05-24	26.00	26.40	26.40	26.40	59,606
2022-05-23	26.00	26.00	25.00	26.00	1,000
2022-05-20	26.00	26.00	26.00	26.00	0
2022-05-19	26.50	26.50	26.00	26.00	9,193
2022-05-18	26.00	26.50	26.00	26.50	12,000
2022-05-17	26.00	26.00	26.00	26.00	520
2022-05-16	26.00	26.00	26.00	26.00	4,416
2022-05-13	25.50	26.80	26.80	26.80	5,000
2022-05-12	25.50	25.50	25.50	25.50	1,975
2022-05-11	25.50	25.50	25.50	25.50	4,808
2022-05-10	25.50	25.50	25.50	25.50	12,871
2022-05-09	25.50	25.50	25.50	25.50	708
2022-05-06	25.50	25.50	25.50	25.50	17,009
2022-05-05	25.50	25.50	25.50	25.50	11,400
2022-05-04	25.00	25.50	25.00	25.50	74,000
2022-05-03	25.00	25.00	25.00	25.00	40,000
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	26.00	25.00	25.00	25.00	144,372
2022-04-28	26.50	26.50	25.50	26.00	201,628
2022-04-27	26.50	26.50	26.50	26.50	15,000
2022-04-26	27.00	27.00	26.50	26.50	73,555
2022-04-25	27.00	27.00	27.00	27.00	66,918
2022-04-22	27.00	28.00	28.00	27.00	77,039
2022-04-21	27.00	28.00	28.00	27.00	84,324
2022-04-20	27.00	27.00	27.00	27.00	16,938
2022-04-19	27.00	27.00	27.00	27.00	2,000
2022-04-18	27.00	27.00	27.00	27.00	0
2022-04-15	27.00	27.00	27.00	27.00	0
2022-04-14	27.50	27.50	27.00	27.00	16,594
2022-04-13	27.50	27.50	27.50	27.50	0
2022-04-12	27.50	27.50	26.00	27.50	1,064
2022-04-11	28.50	28.50	27.50	27.50	76,255
2022-04-08	27.50	28.50	27.50	28.50	146,471
2022-04-07	27.50	27.50	27.50	27.50	5,494
2022-04-06	27.50	28.00	28.00	28.00	38,982
2022-04-05	28.00	28.00	27.50	27.50	9,248
2022-04-04	28.50	28.50	27.00	28.00	128,986
2022-04-01	28.50	28.50	28.50	28.50	64,473
2022-03-31	28.50	28.50	28.50	28.50	3,708
2022-03-30	28.50	28.50	28.50	28.50	0
2022-03-29	28.50	28.50	28.50	28.50	0
2022-03-28	27.50	28.50	27.50	28.50	17,224
2022-03-25	27.50	27.50	27.50	27.50	5,675
2022-03-24	28.00	28.00	27.00	27.50	114,049
2022-03-23	28.50	28.50	28.50	28.50	0
2022-03-22	28.00	28.50	28.00	28.50	25,000
2022-03-21	28.00	28.00	28.00	28.00	0
2022-03-18	28.00	28.00	28.00	28.00	2,599
2022-03-17	28.00	28.00	28.00	28.00	0
2022-03-16	28.00	28.00	28.00	28.00	0
2022-03-15	28.00	28.00	28.00	28.00	22,012
2022-03-14	28.00	28.00	28.00	28.00	27,403
2022-03-11	28.00	28.00	28.00	28.00	18,878
2022-03-10	28.00	28.00	28.00	28.00	5,000
2022-03-09	28.00	28.00	28.00	28.00	13,882
2022-03-08	28.00	28.00	28.00	28.00	38,773
2022-03-07	28.50	28.50	28.50	28.50	30,584
2022-03-04	29.00	28.50	28.00	28.00	136,671
2022-03-03	29.50	29.50	29.00	29.00	40,858
2022-03-02	29.50	29.50	29.50	29.50	0
2022-03-01	29.50	29.50	29.50	29.50	10,045
2022-02-28	29.50	29.50	29.50	29.50	4,899
2022-02-25	29.50	29.50	29.50	29.50	0
2022-02-24	29.50	29.50	29.50	29.50	25,000
2022-02-23	30.70	30.70	30.70	30.70	3,500
2022-02-22	30.70	30.70	30.70	30.70	11,242
2022-02-21	30.70	30.70	30.70	30.70	108,712
2022-02-18	31.00	31.00	30.70	30.70	24,080
2022-02-17	31.00	31.00	31.00	31.00	0
2022-02-16	31.00	31.00	31.00	31.00	1,636
2022-02-15	31.00	31.00	31.00	31.00	1,000
2022-02-14	31.00	31.00	31.00	31.00	10,962
2022-02-11	31.00	31.00	30.00	31.00	200,000
2022-02-10	30.70	31.00	30.70	31.00	0
2022-02-09	31.00	31.00	30.70	30.70	4,693
2022-02-08	30.70	31.00	30.70	30.70	31,599
2022-02-07	30.70	30.70	30.70	30.70	27,825
2022-02-04	30.70	30.70	30.70	30.70	13,133
2022-02-03	30.00	30.70	30.00	30.70	10,000
2022-02-02	30.00	30.00	30.00	30.00	0
2022-02-01	30.00	30.00	30.00	30.00	5,146
2022-01-31	30.00	30.00	30.00	30.00	25,975
2022-01-28	30.00	30.00	30.00	30.00	5,128
2022-01-27	30.00	30.00	30.00	30.00	11,449
2022-01-26	30.00	30.00	30.00	30.00	60,740
2022-01-25	30.00	30.00	30.00	30.00	16,547
2022-01-24	31.50	31.50	30.00	30.00	68,303
2022-01-21	32.50	32.50	31.50	31.50	185,550
2022-01-20	32.50	32.50	32.50	32.50	98,846
2022-01-19	32.50	32.50	32.50	32.50	26,365
2022-01-18	33.00	33.00	32.50	32.50	10,405
2022-01-17	33.00	33.00	33.00	33.00	50,540
2022-01-14	31.00	33.00	31.00	33.00	999,950
2022-01-13	31.00	31.00	31.00	31.00	12,445
2022-01-12	31.00	31.00	31.00	31.00	72,132
2022-01-11	31.00	31.00	31.00	31.00	5,901
2022-01-10	31.00	31.00	31.00	31.00	73,223
2022-01-07	31.50	31.50	30.50	31.00	31,749
2022-01-06	31.50	31.50	31.50	31.50	50
2022-01-05	31.50	31.50	31.50	31.50	100
2022-01-04	31.50	31.40	31.40	31.50	500,000
2022-01-03	31.50	31.50	31.50	31.50	0
2021-12-31	31.50	31.50	31.50	31.50	0
2021-12-30	31.50	31.50	31.50	31.50	6,992
2021-12-29	31.50	31.50	31.50	31.50	2,200
2021-12-28	31.50	31.50	31.50	31.50	0
2021-12-27	31.50	31.50	31.50	31.50	0
2021-12-24	32.00	32.00	31.50	31.50	8,000
2021-12-23	32.50	32.50	32.00	32.00	19,232
2021-12-22	33.00	33.00	32.50	32.50	20,000
2021-12-21	33.00	33.00	33.00	33.00	10,000
2021-12-20	33.00	33.00	33.00	33.00	4,000
2021-12-17	33.00	33.00	33.00	33.00	910
2021-12-16	33.00	33.00	33.00	33.00	32,494
2021-12-15	33.00	33.00	33.00	33.00	0
2021-12-14	33.00	33.00	33.00	33.00	12,426
2021-12-13	33.00	33.00	33.00	33.00	8,456
2021-12-10	33.00	33.00	33.00	33.00	14,602
2021-12-09	33.00	33.00	33.00	33.00	2,000
2021-12-08	33.00	33.00	33.00	33.00	6,015
2021-12-07	31.00	33.00	31.00	33.00	37,033
2021-12-06	31.00	31.00	31.00	31.00	50,410
2021-12-03	31.00	31.00	31.00	31.00	12,887
2021-12-02	31.00	31.00	31.00	31.00	157,289
2021-12-01	31.50	31.50	31.00	31.00	80,000
2021-11-30	31.50	31.50	31.50	31.50	38,564
2021-11-29	31.50	31.50	31.50	31.50	23,859
2021-11-26	32.00	32.00	31.00	31.50	23,924
2021-11-25	32.00	32.00	32.00	32.00	145,710
2021-11-24	32.00	32.00	32.00	32.00	110,446
2021-11-23	32.00	32.00	32.00	32.00	80,567
2021-11-22	32.00	32.00	32.00	32.00	20,020
2021-11-19	31.50	32.00	31.50	32.00	279,427
2021-11-18	34.50	34.50	34.50	34.50	8,581
2021-11-17	34.50	34.50	34.50	34.50	12,947
2021-11-16	34.00	34.50	34.00	34.50	10,000
2021-11-15	34.00	34.00	34.00	34.00	29,696
2021-11-12	34.00	34.00	34.00	34.00	4,935
2021-11-11	34.00	34.00	34.00	34.00	6,210
2021-11-10	34.50	35.00	33.50	34.00	141,672
2021-11-09	33.50	34.50	33.50	34.50	34,828
2021-11-08	33.50	33.50	33.50	33.50	8,872
2021-11-05	33.50	33.50	33.50	33.50	110,088
2021-11-04	33.00	33.50	33.00	33.50	11,600
2021-11-03	33.00	33.00	33.00	33.00	13,369
2021-11-02	33.00	33.00	33.00	33.00	45,312
2021-11-01	33.00	33.00	33.00	33.00	61,560
2021-10-29	33.00	33.00	33.00	33.00	2,971
2021-10-28	33.00	33.00	33.00	33.00	230,366
2021-10-27	33.00	33.00	33.00	33.00	103,091
2021-10-26	33.00	33.00	33.00	33.00	11,200
2021-10-25	33.00	33.00	33.00	33.00	76,475
2021-10-22	33.00	33.00	33.00	33.00	57,302
2021-10-21	33.50	33.50	33.00	33.00	30,650
2021-10-20	34.50	34.50	33.50	33.50	111,865
2021-10-19	34.50	34.50	34.50	34.50	0
2021-10-18	34.50	34.50	34.50	34.50	1,683
2021-10-15	34.50	34.50	34.50	34.50	4,108
2021-10-14	34.50	34.50	34.50	34.50	9,000
2021-10-13	35.00	35.50	34.50	34.50	14,938
2021-10-12	35.00	35.00	35.00	35.00	11,507
2021-10-11	35.00	35.00	35.00	35.00	59,469
2021-10-08	35.00	35.00	35.00	35.00	38,500
2021-10-07	35.00	35.00	35.00	35.00	22,271
2021-10-06	34.50	35.00	34.50	35.00	46,780
2021-10-05	34.00	34.50	34.00	34.50	23,648
2021-10-04	34.00	34.00	34.00	34.00	20,648
2021-10-01	33.50	34.00	33.50	34.00	63,463
2021-09-30	33.00	33.50	33.00	33.50	45,795
2021-09-29	33.00	33.00	33.00	33.00	131,576
2021-09-28	33.00	33.00	32.00	33.00	54,263
2021-09-27	33.00	33.00	33.00	33.00	15,007
2021-09-24	33.00	33.00	33.00	33.00	50,000
2021-09-23	33.00	33.00	33.00	33.00	34,924
2021-09-22	33.50	33.50	33.00	33.00	32,431
2021-09-21	33.50	33.50	33.50	33.50	4,180
2021-09-20	33.50	33.50	33.50	33.50	55,359
2021-09-17	33.50	33.50	33.50	33.50	110,925
2021-09-16	33.50	33.50	33.50	33.50	103,025
2021-09-15	34.00	34.00	33.50	33.50	76,623
2021-09-14	33.00	33.00	33.00	34.00	10,437
2021-09-13	35.00	35.00	34.00	34.00	14,387
2021-09-10	35.00	35.00	35.00	35.00	41,250
2021-09-09	35.00	35.00	35.00	35.00	0
2021-09-08	35.00	35.00	35.00	35.00	2,944
2021-09-07	36.00	36.00	35.00	35.00	38,145
2021-09-06	36.00	36.00	36.00	36.00	22,516
2021-09-03	36.00	36.00	36.00	36.00	29,612
2021-09-02	36.00	36.00	36.00	36.00	45,811
2021-09-01	36.00	36.00	36.00	36.00	6,360
2021-08-31	36.00	36.00	36.00	36.00	52,878
2021-08-30	36.00	36.00	36.00	36.00	0
2021-08-27	36.00	36.00	36.00	36.00	70,079
2021-08-26	36.00	36.00	36.00	36.00	17,101
2021-08-25	36.00	35.80	35.80	36.00	49,160
2021-08-24	35.50	36.00	35.50	36.00	32,810
2021-08-23	35.50	35.50	35.50	35.50	4,126
2021-08-20	35.00	34.00	34.00	35.50	120,813
2021-08-19	35.00	35.00	35.00	35.00	9,070
2021-08-18	35.50	35.50	35.50	35.50	67,351
2021-08-17	34.00	35.00	35.00	35.00	77,856
2021-08-16	34.00	34.00	34.00	34.00	3,910
2021-08-13	33.00	34.50	33.00	34.00	51,022
2021-08-12	33.00	33.00	33.00	33.00	64,500
2021-08-11	33.00	33.00	33.00	33.00	27,748
2021-08-10	33.00	33.00	33.00	33.00	96,848
2021-08-09	33.00	33.00	32.00	33.00	49,931
2021-08-06	33.00	33.00	33.00	33.00	1,036
2021-08-05	33.00	33.00	33.00	33.00	0
2021-08-04	33.00	33.00	33.00	33.00	60,458
2021-08-03	33.00	33.00	33.00	33.00	5,922
2021-08-02	33.00	33.00	33.00	33.00	3,235
2021-07-30	33.00	33.00	33.00	33.00	0
2021-07-29	33.00	33.00	33.00	33.00	1,037
2021-07-28	33.00	33.00	33.00	33.00	0
2021-07-27	33.00	33.00	33.00	33.00	0
2021-07-26	33.00	33.00	33.00	33.00	13,938
2021-07-23	33.00	33.00	33.00	33.00	30,000
2021-07-22	33.00	33.00	33.00	33.00	770
2021-07-21	33.00	32.00	32.00	33.00	15,000
2021-07-20	32.50	33.00	32.50	33.00	10,816
2021-07-19	33.30	33.30	33.00	33.00	65,479
2021-07-16	32.50	33.30	33.00	33.30	166,200
2021-07-15	32.50	33.00	33.00	32.50	100,849
2021-07-14	32.50	32.50	32.50	32.50	0
2021-07-13	32.50	32.50	32.50	32.50	18,040
2021-07-12	32.50	32.00	32.00	32.50	47,157
2021-07-09	33.00	33.00	32.50	32.50	109,996
2021-07-08	33.00	33.00	33.00	33.00	15,994
2021-07-07	33.50	33.50	33.00	33.00	40,000
2021-07-06	33.50	33.50	33.50	33.50	28,404
2021-07-05	33.50	33.50	33.50	33.50	18,000
2021-07-02	33.50	33.50	33.50	33.50	26,311
2021-07-01	33.50	32.00	32.00	32.00	200,000
2021-06-30	34.50	34.50	33.50	33.50	35,315
2021-06-29	34.50	34.50	34.50	34.50	77
2021-06-28	34.50	34.50	34.50	34.50	3,336
2021-06-25	34.50	34.50	34.50	34.50	32,930
2021-06-24	34.50	34.50	34.50	34.50	95,796
2021-06-23	34.00	34.00	34.00	34.00	1,466
2021-06-22	34.00	34.00	34.00	34.00	60,420
2021-06-21	34.00	34.00	34.00	34.00	9,000
2021-06-18	34.00	34.00	34.00	34.00	29,558
2021-06-17	34.00	34.00	34.00	34.00	3,235
2021-06-16	34.00	34.00	34.00	34.00	11,995
2021-06-15	34.00	34.00	34.00	34.00	7,979
2021-06-14	33.00	35.00	33.00	34.00	85,450
2021-06-11	33.00	33.00	33.00	33.00	11,520
2021-06-10	33.00	33.00	33.00	33.00	51,713
2021-06-09	33.00	33.00	33.00	33.00	5,000
2021-06-08	33.00	33.00	33.00	33.00	48,993
2021-06-07	33.00	33.00	33.00	33.00	24,635
2021-06-04	32.50	33.00	32.50	33.00	80,448
2021-06-03	33.50	33.50	32.50	32.50	137,231
2021-06-02	35.00	35.00	33.00	33.50	203,172
2021-06-01	34.50	34.50	34.00	34.00	104,297
2021-05-28	34.50	34.50	34.50	34.50	41,400
2021-05-27	35.50	35.50	34.50	34.50	20,129
2021-05-26	36.00	36.00	36.00	36.00	23,287
2021-05-25	36.00	36.00	36.00	36.00	39,119
2021-05-24	34.50	37.00	37.00	37.00	220,672
2021-05-21	33.00	35.00	33.00	34.50	112,319
2021-05-20	32.00	33.00	32.00	33.00	186,719
2021-05-19	32.70	32.70	32.00	32.00	57,551
2021-05-18	31.70	32.70	31.70	32.70	58,658
2021-05-17	31.70	31.70	31.70	31.70	25,403
2021-05-14	31.70	31.70	31.70	31.70	5,730
2021-05-13	31.50	31.70	31.50	31.70	41,519
2021-05-12	31.50	31.50	31.50	31.50	98,020
2021-05-11	32.00	31.00	31.00	31.70	254,997
2021-05-10	32.00	32.00	30.50	31.50	163,608
2021-05-07	31.00	31.00	31.00	31.00	41,792
2021-05-06	31.00	31.00	31.00	31.00	25,149
2021-05-05	30.50	31.00	30.50	31.00	83,452
2021-05-04	30.50	30.50	30.50	30.50	27,628
2021-04-30	30.50	30.50	30.50	30.50	10,303
2021-04-29	30.50	31.00	31.00	30.50	43,070
2021-04-28	30.00	30.50	30.00	30.50	0
2021-04-27	30.00	30.00	30.00	30.00	71,887
2021-04-26	29.50	30.00	29.50	30.00	23,539
2021-04-23	29.50	29.50	29.50	29.50	151,626
2021-04-22	29.50	29.50	29.50	29.50	17,658
2021-04-21	29.50	29.50	29.50	29.50	71,286
2021-04-20	30.00	30.00	29.50	29.50	122,431
2021-04-19	30.50	30.50	29.50	30.00	149,213
2021-04-16	30.50	30.50	30.50	30.50	37,516
2021-04-15	30.50	30.50	30.50	30.50	4,003
2021-04-14	30.50	30.50	30.50	30.50	51,321
2021-04-13	30.50	30.50	30.50	30.50	18,191
2021-04-12	30.50	30.50	30.50	30.50	50,643
2021-04-09	30.50	30.50	30.50	30.50	39,200
2021-04-08	29.00	30.50	29.00	30.50	34,487
2021-04-07	29.00	29.00	29.00	29.00	73,788
2021-04-06	28.50	29.00	28.50	29.00	69,483
2021-04-01	30.50	30.50	28.50	28.50	240,424
2021-03-31	31.00	31.00	29.50	30.50	301,794
2021-03-30	31.00	31.00	31.00	31.00	0
2021-03-29	31.00	31.00	31.00	31.00	6,017
2021-03-26	31.50	31.50	31.50	31.50	17,786
2021-03-25	31.50	31.50	31.50	31.50	39,595
2021-03-24	30.00	31.50	30.00	31.50	270,311
2021-03-23	31.00	31.00	30.00	30.00	142,735
2021-03-22	31.00	31.00	31.00	31.00	133,189
2021-03-19	30.50	31.00	30.50	31.00	65,943
2021-03-18	31.50	31.50	30.50	30.50	90,039
2021-03-17	31.50	31.50	31.50	31.50	6,282
2021-03-16	31.50	31.50	31.50	31.50	1,523
2021-03-15	31.50	31.50	31.50	31.50	132,842
2021-03-12	31.50	31.50	31.50	31.50	27,198
2021-03-11	30.50	31.50	30.50	31.50	46,378
2021-03-10	30.50	30.50	30.50	30.50	13,114
2021-03-09	30.50	30.50	30.50	30.50	6,539
2021-03-08	30.50	30.50	30.50	30.50	17,680
2021-03-05	31.50	31.50	30.00	30.50	103,108
2021-03-04	31.50	31.50	31.50	31.50	0
2021-03-03	30.00	31.50	30.00	31.50	54,777
2021-03-02	30.00	30.00	29.50	30.00	225,577
2021-03-01	30.00	30.00	29.00	30.00	78,234
2021-02-26	30.50	30.50	30.00	30.00	31,900
2021-02-25	30.50	31.00	30.50	30.50	33,624
2021-02-24	30.50	30.50	30.50	30.50	24,229
2021-02-23	30.50	30.50	30.50	30.50	20,457
2021-02-22	31.00	31.00	30.50	30.50	26,139
2021-02-19	30.50	31.00	30.50	31.00	54,580
2021-02-18	30.00	30.50	30.00	30.50	104,098
2021-02-17	30.00	30.00	30.00	30.00	4,033
2021-02-16	30.00	30.00	30.00	30.00	485,454
2021-02-15	30.20	30.20	30.00	30.00	49,406
2021-02-12	30.20	30.20	30.20	30.20	94,389
2021-02-11	30.20	30.20	30.20	30.20	0
2021-02-10	30.20	30.20	30.20	30.20	42,113
2021-02-09	30.20	30.20	30.20	30.20	56,674
2021-02-08	30.20	30.20	30.20	30.20	47,280
2021-02-05	31.00	31.00	30.20	30.20	105,615
2021-02-04	31.00	31.00	31.00	31.00	101,609
2021-02-03	28.00	31.00	28.00	31.00	239,665
2021-02-02	27.00	27.00	27.00	27.00	203,007
2021-02-01	27.50	27.50	27.00	27.00	66,370
2021-01-29	28.00	28.00	27.50	27.50	89,409
2021-01-28	28.50	28.50	27.50	28.00	128,689
2021-01-27	29.00	29.00	28.50	28.50	89,694
2021-01-26	29.00	29.00	29.00	29.00	137,667
2021-01-25	29.00	29.00	29.00	29.00	20,518
2021-01-22	28.50	29.00	28.50	29.00	85,395
2021-01-21	29.00	29.00	28.50	28.50	13,084
2021-01-20	29.00	28.00	28.00	29.00	21,548
2021-01-19	29.50	29.50	29.00	29.00	111,306
2021-01-18	30.50	30.50	29.50	29.50	14,667
2021-01-15	31.00	31.00	30.50	30.50	160,116
2021-01-14	31.00	31.00	31.00	31.00	75,846
2021-01-13	31.00	31.00	31.00	31.00	0
2021-01-12	31.00	31.00	31.00	31.00	2,604
2021-01-11	31.00	32.00	32.00	32.00	27,970
2021-01-08	31.00	31.00	31.00	31.00	73,905
2021-01-07	31.00	31.00	31.00	31.00	14,146
2021-01-06	31.00	31.00	31.00	31.00	407,337
2021-01-05	31.00	31.00	31.00	31.00	102,336
2021-01-04	30.00	31.00	30.00	31.00	97,109
2020-12-31	30.00	30.00	30.00	30.00	20,260
2020-12-30	30.00	30.00	30.00	30.00	11,068
2020-12-29	29.50	30.00	29.50	30.00	80,075
2020-12-24	29.50	29.50	29.50	29.50	775
2020-12-23	29.50	29.50	29.50	29.50	70,279
2020-12-22	29.00	29.50	29.00	29.50	43,745
2020-12-21	29.50	29.50	29.00	29.00	140,389
2020-12-18	28.50	29.50	28.50	29.50	58,917
2020-12-17	28.50	28.50	28.50	28.50	0
2020-12-16	28.50	28.50	28.50	28.50	47,446
2020-12-15	30.00	30.00	28.50	28.50	73,495
2020-12-14	29.50	30.00	29.50	30.00	313,765
2020-12-11	30.30	30.30	29.50	29.50	30,429
2020-12-10	30.30	30.30	30.30	30.30	20,119
2020-12-09	30.30	30.30	30.30	30.30	3,241
2020-12-08	30.30	30.30	30.30	30.30	56,408
2020-12-07	31.50	31.30	30.00	30.30	198,526
2020-12-04	31.00	31.50	31.00	31.50	15,157
2020-12-03	30.80	31.00	30.80	31.00	139,380
2020-12-02	30.80	30.80	30.80	30.80	66,895
2020-12-01	31.00	31.00	30.80	30.80	103,551
2020-11-30	31.50	31.50	31.00	31.00	76,881
2020-11-27	29.00	31.50	29.00	31.00	110,832
2020-11-26	28.50	29.00	28.50	29.00	116,312
2020-11-25	28.50	28.50	28.50	28.50	125,765
2020-11-24	28.50	28.50	28.50	28.50	24,139
2020-11-23	28.50	28.50	28.50	28.50	76,054
2020-11-20	28.50	28.50	28.50	28.50	98,014
2020-11-19	28.50	28.50	28.50	28.50	37,014
2020-11-18	28.50	28.50	28.50	28.50	62,186
2020-11-17	28.50	28.50	28.50	28.50	71,052
2020-11-16	28.50	28.50	28.50	28.50	70,045
2020-11-13	29.00	29.00	28.00	28.50	16,747
2020-11-12	29.00	29.00	29.00	29.00	34,354
2020-11-11	29.00	29.00	29.00	29.00	88,031
2020-11-10	26.50	29.00	26.50	29.00	492,758
2020-11-09	26.50	26.50	26.50	26.50	87,682
2020-11-06	26.50	26.50	26.50	26.50	66,070
2020-11-05	26.50	26.50	26.50	26.50	3,051,871
2020-11-04	26.50	26.50	25.00	26.50	50,000
2020-11-03	26.50	26.50	26.50	26.50	1,005
2020-11-02	26.50	26.50	26.50	26.50	102,059
2020-10-30	26.50	26.50	26.50	26.50	33,919
2020-10-29	26.00	26.50	26.00	26.50	63,912
2020-10-28	26.50	26.50	26.00	26.00	54,458
2020-10-27	26.50	26.50	26.50	26.50	26,714
2020-10-26	26.50	27.00	27.00	27.00	1,107,999
2020-10-23	27.00	27.00	26.50	26.50	46,911
2020-10-22	27.00	27.00	25.00	27.00	23,681
2020-10-21	27.00	27.50	27.00	27.50	58,568
2020-10-20	27.00	27.00	27.00	27.00	72,675
2020-10-16	27.00	27.00	27.00	27.00	79,465
2020-10-15	29.00	29.00	27.00	27.00	195,046
2020-10-14	27.00	29.50	25.50	29.00	1,152,560
2020-10-13	35.50	35.50	34.50	34.50	34,521
2020-10-12	35.50	35.50	35.50	35.50	9,177
2020-10-09	36.50	36.50	35.50	35.50	53,486
2020-10-08	36.50	36.50	36.50	36.50	28,410
2020-10-07	37.00	37.00	36.50	36.50	64,322
2020-10-06	37.00	37.00	37.00	37.00	23,071
2020-10-05	37.00	37.00	37.00	37.00	1,138
2020-10-02	37.50	37.50	37.00	37.00	123,025
2020-10-01	37.50	37.20	37.00	37.50	100,947
2020-09-30	37.50	37.50	37.50	37.50	15,737
2020-09-29	37.50	37.50	37.50	37.50	132,640
2020-09-28	37.50	37.50	37.50	37.50	36,586
2020-09-25	39.00	39.00	37.50	37.50	136,967
2020-09-24	40.00	40.00	39.00	39.00	20,707
2020-09-23	39.00	40.00	39.00	40.00	44,867
2020-09-22	39.00	39.00	39.00	39.00	54,770
2020-09-21	39.50	39.50	39.00	39.00	44,275
2020-09-18	40.50	40.50	39.50	39.50	21,800
2020-09-17	40.50	40.50	40.50	40.50	20,915
2020-09-16	41.00	41.00	40.50	40.50	96,685
2020-09-15	40.50	41.00	40.50	41.00	43,594
2020-09-14	38.00	41.00	38.00	40.50	187,611
2020-09-11	37.00	38.00	37.00	38.00	157,595
2020-09-10	32.50	37.50	32.50	32.50	667,436
2020-09-09	32.50	32.50	32.50	32.50	45,631
2020-09-08	36.00	36.00	31.50	32.50	410,752
2020-09-07	35.00	36.50	34.00	36.50	86,947
2020-09-04	35.00	35.00	35.00	35.00	71,510
2020-09-03	35.00	35.00	35.00	35.00	124,929
2020-09-02	35.00	35.00	35.00	35.00	6,936
2020-09-01	36.10	36.10	35.00	35.00	36,843
2020-08-28	36.10	36.10	36.10	36.10	46,944
2020-08-27	34.00	36.10	34.00	36.10	91,897
2020-08-26	34.00	34.00	33.00	34.00	34,544
2020-08-25	34.00	34.00	34.00	34.00	39,012
2020-08-24	34.00	34.00	34.00	34.00	2,842
2020-08-21	34.00	34.00	34.00	34.00	42,839
2020-08-20	34.00	34.00	34.00	34.00	2,745
2020-08-19	34.00	34.00	34.00	34.00	90,613
2020-08-18	34.00	34.00	34.00	34.00	9,354
2020-08-17	34.00	34.00	34.00	34.00	34,038
2020-08-14	34.70	34.70	33.40	34.00	26,119
2020-08-13	30.00	34.50	30.00	34.00	262,896
2020-08-12	30.00	30.00	30.00	30.00	17,982
2020-08-11	30.50	30.50	30.00	30.00	60,194
2020-08-10	29.00	31.30	29.00	30.50	185,250
2020-08-07	26.00	29.00	26.00	29.00	52,935
2020-08-06	26.50	26.50	26.50	26.50	244,652
2020-08-05	27.50	27.50	27.50	27.50	0
2020-08-04	26.50	27.50	26.50	27.50	10,091
2020-08-03	26.50	26.50	26.50	26.50	0
2020-07-31	26.50	26.50	26.50	26.50	749
2020-07-30	26.50	26.50	25.00	26.50	10,972
2020-07-29	26.50	26.50	26.50	26.50	325,331
2020-07-28	26.50	26.50	26.50	26.50	91,450
2020-07-27	26.50	26.50	25.00	26.50	312,365
2020-07-24	26.00	26.50	26.00	26.50	968,276
2020-07-23	26.50	27.00	26.00	26.00	30,582
2020-07-22	27.00	27.00	27.00	27.00	26,326
2020-07-21	27.00	27.00	27.00	27.00	25,768
2020-07-20	27.00	27.00	27.00	27.00	0
2020-07-17	28.50	28.50	27.00	27.00	62,616
2020-07-16	28.50	28.50	28.50	28.50	4,700
2020-07-15	28.50	28.50	28.50	28.50	0
2020-07-14	28.50	28.50	28.50	28.50	5,695
2020-07-13	28.50	28.50	27.00	28.50	33,819
2020-07-10	28.50	28.50	28.50	28.50	2,213
2020-07-09	28.50	28.50	28.50	28.50	10,000
2020-07-08	28.50	28.50	28.50	28.50	72,326
2020-07-07	28.50	28.50	28.50	28.50	20,000
2020-07-06	28.50	28.50	28.50	28.50	38,859
2020-07-03	28.50	28.50	28.50	28.50	3,483
2020-07-02	28.50	28.50	28.50	28.50	58,512
2020-07-01	28.50	28.50	28.50	28.50	15,000
2020-06-30	28.50	28.50	28.50	28.50	0
2020-06-29	28.50	28.50	28.50	28.50	5,114
2020-06-26	28.50	28.50	28.50	28.50	19,786
2020-06-25	28.50	28.50	28.50	28.50	15,477
2020-06-24	28.50	28.50	28.50	28.50	41,882
2020-06-23	28.50	28.50	28.50	28.50	36,144
2020-06-22	28.50	28.50	28.50	28.50	19,696
2020-06-19	29.00	29.00	28.50	28.50	8,500
2020-06-18	29.00	29.00	29.00	29.00	13,759
2020-06-17	28.00	29.00	27.50	28.50	68,946
2020-06-16	28.50	28.50	28.50	28.50	4,910
2020-06-15	28.50	28.50	28.50	28.50	62,500
2020-06-12	30.00	30.00	28.50	28.50	52,503
2020-06-11	31.00	31.00	30.00	30.00	39,421
2020-06-10	31.00	31.00	31.00	31.00	36,406
2020-06-09	31.00	31.00	31.00	31.00	26,508
2020-06-08	32.00	32.00	31.00	31.00	38,581
2020-06-05	32.50	32.50	31.50	32.00	29,930
2020-06-04	32.50	32.50	32.50	32.50	0
2020-06-03	33.00	33.00	32.50	32.50	14,000
2020-06-02	33.00	33.00	33.00	33.00	95,855
2020-06-01	32.00	33.00	32.00	33.00	77,379
2020-05-29	32.00	32.00	32.00	32.00	27,149
2020-05-28	33.00	33.00	32.00	32.00	59,019
2020-05-27	32.50	33.00	32.50	32.50	102,931
2020-05-26	32.00	32.50	32.00	32.50	84,319
2020-05-22	32.00	32.00	32.00	32.00	138,479
2020-05-21	32.00	32.00	32.00	32.00	24,632
2020-05-20	32.50	32.50	32.00	32.00	32,527
2020-05-19	31.00	34.00	31.00	32.50	204,216
2020-05-18	26.80	31.50	26.80	31.00	225,770
2020-05-15	26.80	26.80	26.80	26.80	2,340
2020-05-14	26.60	26.80	26.60	26.80	78,535
2020-05-13	26.60	26.60	26.60	26.60	32,000
2020-05-12	26.60	26.60	26.60	26.60	7,817
2020-05-11	27.00	27.00	26.60	26.60	63,048
2020-05-07	26.50	27.00	26.50	27.00	73,166
2020-05-06	25.50	26.50	25.50	26.50	115,285
2020-05-05	25.50	25.50	25.50	25.50	1,122,983
2020-05-04	25.50	25.50	25.50	25.50	45,967
2020-04-30	26.80	26.80	26.50	26.80	144,046
2020-04-29	28.30	28.30	26.80	26.80	556,581
2020-04-28	24.00	28.30	24.00	22.50	1,581,720
2020-04-27	22.50	22.50	22.50	22.50	33,610
2020-04-24	24.00	24.00	22.50	22.50	50,913
2020-04-23	24.00	24.00	24.00	24.00	2,000
2020-04-22	24.00	24.00	24.00	24.00	0
2020-04-21	24.00	24.00	24.00	24.00	7,682
2020-04-20	25.00	25.00	24.50	24.50	101,960
2020-04-17	25.00	25.00	25.00	25.00	15,438
2020-04-16	25.00	25.00	25.00	25.00	22,362
2020-04-15	25.00	25.00	25.00	25.00	29,383
2020-04-14	25.50	25.50	25.00	25.50	193,231
2020-04-09	26.50	26.50	25.50	25.50	18,122
2020-04-08	26.50	26.50	26.50	26.50	38,207
2020-04-07	25.50	26.50	25.50	25.50	52,291
2020-04-06	23.50	25.50	22.00	23.50	97,816
2020-04-03	24.00	24.00	23.00	24.00	48,126
2020-04-03	24.00	24.00	23.00	23.50	58,666
2020-04-02	23.70	24.00	24.00	24.00	101,091
2020-04-02	23.70	24.50	22.40	23.20	78,091
2020-04-01	23.20	23.20	23.20	23.20	20,991
2020-04-01	23.20	23.20	23.20	23.20	15,000
2020-03-31	22.00	23.20	22.00	22.00	26,259
2020-03-30	22.50	22.50	22.00	22.50	4,280
2020-03-27	21.50	22.50	21.50	21.50	28,652
2020-03-26	21.50	21.50	21.50	21.50	15,182
2020-03-25	21.30	21.80	21.80	21.30	53,146
2020-03-24	21.30	21.50	21.30	21.30	8,650
2020-03-23	21.30	21.30	21.30	21.30	7,450
2020-03-20	19.75	21.00	19.75	19.75	37,792
2020-03-19	19.00	20.00	19.00	19.00	20,000
2020-03-18	19.00	19.00	19.00	19.00	26,626
2020-03-17	19.25	19.25	19.00	19.75	118,672
2020-03-16	23.00	23.00	21.50	23.50	136,323
2020-03-13	24.00	24.00	23.00	24.00	185,764
2020-03-12	24.00	24.00	24.00	24.50	330,935
2020-03-11	24.50	24.50	24.50	24.50	40,000
2020-03-10	24.20	24.50	23.40	24.20	31,968
2020-03-09	24.70	24.70	23.80	25.40	41,399
2020-03-06	25.40	25.40	25.40	25.40	56,679
2020-03-05	26.00	26.00	25.20	26.00	42,170
2020-03-04	27.50	27.50	26.30	27.50	87,161
2020-03-03	28.00	28.00	28.00	28.00	62,042
2020-03-02	26.50	28.00	26.00	26.50	205,866
2020-02-28	28.20	28.20	25.50	28.40	207,051
2020-02-27	27.50	29.00	27.50	28.30	84,700
2020-02-26	30.20	30.20	29.00	30.20	64,933
2020-02-25	27.60	30.40	27.60	28.10	162,367
2020-02-24	27.60	28.10	27.60	27.60	63,197
2020-02-21	27.60	27.60	27.60	27.60	23,163
2020-02-20	27.60	27.60	27.60	27.60	24,442
2020-02-19	27.60	27.60	27.60	27.60	0
2020-02-18	27.60	27.60	27.60	27.60	5,000
2020-02-17	27.60	27.60	27.60	27.60	104,877
2020-02-14	27.80	27.80	27.60	27.60	272,569
2020-02-13	27.90	27.90	27.80	27.80	12,519
2020-02-12	27.90	27.90	27.90	27.90	14,925
2020-02-11	27.90	27.90	27.60	27.90	125,440
2020-02-10	27.90	27.90	27.60	27.90	78,577
2020-02-07	28.30	28.30	27.60	27.90	113,144
2020-02-06	28.30	28.30	27.60	28.30	60,084
2020-02-05	28.30	28.30	27.60	28.30	46,359
2020-02-04	28.30	28.30	27.60	28.30	53,674
2020-02-03	29.40	29.40	28.30	28.30	120,881
2020-01-31	29.20	29.20	28.40	29.20	84,002
2020-01-30	29.20	29.20	29.20	29.20	50,000
2020-01-29	29.20	29.20	29.20	29.20	57,966
2020-01-28	30.50	30.50	28.70	29.20	159,032
2020-01-27	31.40	31.40	30.50	30.50	60,308
2020-01-24	31.60	31.60	31.40	31.40	46,670
2020-01-23	30.90	31.60	30.40	31.60	146,987
2020-01-22	31.20	31.20	30.90	30.90	20,205
2020-01-21	31.20	31.70	30.70	31.20	374,947
2020-01-20	28.70	31.00	31.00	31.20	312,918
2020-01-17	28.70	28.70	28.70	28.70	123,236
2020-01-16	29.60	29.60	28.50	28.70	77,644
2020-01-15	27.70	31.00	27.70	29.60	801,056
2020-01-14	25.50	28.20	25.50	27.80	795,386
2020-01-13	25.50	25.50	25.00	25.50	70,123
2020-01-10	24.80	26.00	26.00	25.50	143,958
2020-01-09	24.50	24.80	24.50	24.80	1,034,082
2020-01-08	24.00	24.00	24.00	24.00	917,888
2020-01-07	24.00	24.00	23.00	24.00	182,196
2020-01-06	24.00	24.00	24.00	24.00	60,519
2020-01-03	24.00	24.00	23.00	24.00	87,725
2020-01-02	24.50	24.50	24.00	24.00	305,691
2019-12-31	24.50	24.50	24.50	24.50	155,200
2019-12-30	24.00	24.50	24.00	24.50	71,147
2019-12-27	22.60	24.00	22.00	24.00	54,351
2019-12-24	22.60	22.60	22.00	22.50	52,154
2019-12-23	23.10	23.10	22.60	22.60	496,422
2019-12-20	23.10	23.10	23.00	23.10	729,232
2019-12-19	23.10	23.10	23.00	23.10	561,524
2019-12-18	24.20	24.20	23.10	23.10	289,183
2019-12-17	24.70	24.70	24.20	24.20	121,123
2019-12-16	25.20	25.20	24.70	24.70	477,387
2019-12-13	25.20	25.20	24.40	25.20	57,615
2019-12-12	25.20	25.20	24.40	25.20	69,861
2019-12-11	25.20	25.20	25.20	25.20	166,748
2019-12-10	24.50	25.20	24.50	25.20	189,496
2019-12-09	24.50	25.00	24.00	24.50	231,760
2019-12-06	24.50	25.00	24.50	24.50	61,781
2019-12-05	25.20	25.20	24.50	25.20	61,285
2019-12-04	24.50	26.00	25.00	25.20	277,134
2019-12-03	23.00	24.50	23.00	24.50	566,038
2019-12-02	25.90	25.90	24.00	24.00	705,603
2019-11-29	26.60	26.60	25.90	25.90	711,662
2019-11-28	28.50	27.50	26.60	26.60	868,382
2019-11-27	34.00	34.00	25.50	28.50	3,825,165
2019-11-26	43.00	43.30	43.00	43.30	89,860
2019-11-25	43.00	43.00	43.00	43.00	66,526
2019-11-22	42.50	43.00	42.50	43.00	99,521
2019-11-21	42.50	42.50	42.50	42.50	107,982
2019-11-20	42.00	42.50	41.00	42.50	168,934
2019-11-19	42.00	42.00	41.00	42.00	46,817
2019-11-18	42.00	42.00	42.00	42.00	95,315
2019-11-15	42.00	42.00	42.00	42.00	149,432
2019-11-14	42.00	42.00	42.00	42.00	133,422
2019-11-13	42.00	42.00	42.00	42.00	0
2019-11-12	42.00	42.00	42.00	42.00	33,374
2019-11-11	42.00	42.00	42.00	42.00	41,559
2019-11-08	42.00	42.00	41.00	42.00	25,772
2019-11-07	42.00	42.00	42.00	42.00	53,008
2019-11-06	42.00	42.00	41.50	42.00	11,995
2019-11-05	42.00	42.00	41.00	42.00	13,125
2019-11-04	42.00	42.00	42.00	42.00	5,908
2019-11-01	42.00	42.00	41.00	42.00	12,467
2019-10-31	42.00	42.00	42.00	42.00	20,552
2019-10-30	43.00	43.00	42.00	42.00	94,202
2019-10-29	43.00	43.00	43.00	43.00	10,404
2019-10-28	43.00	43.00	43.00	43.00	45,936
2019-10-25	43.00	43.00	42.00	43.00	12,111
2019-10-24	43.00	43.00	43.00	43.00	0
2019-10-23	43.00	43.00	43.00	43.00	26,898
2019-10-22	43.00	43.00	43.00	43.00	18,531
2019-10-21	43.00	43.00	43.00	43.00	35,208
2019-10-18	43.00	43.00	43.00	43.00	0
2019-10-17	43.00	43.00	42.00	43.00	794,045
2019-10-16	43.00	43.00	43.00	43.00	10,600
2019-10-15	43.00	43.00	43.00	43.00	17,385
2019-10-14	43.00	43.00	43.00	43.00	6,000
2019-10-11	43.00	43.00	42.00	43.00	12,000
2019-10-10	43.00	43.00	43.00	43.00	4,700
2019-10-09	43.00	43.00	42.00	43.00	28,543
2019-10-08	43.50	43.50	43.00	43.00	77,786
2019-10-07	43.50	43.50	42.00	43.50	35,608
2019-10-04	43.50	43.50	43.50	43.50	28,785
2019-10-03	43.50	43.50	43.50	43.50	17,304
2019-10-02	43.50	44.00	43.50	43.50	23,231
2019-10-01	43.00	43.70	43.00	43.50	73,505
2019-09-30	43.00	43.00	42.00	43.00	16,637
2019-09-27	43.00	43.00	42.00	43.00	2,116
2019-09-26	43.00	43.00	42.00	43.00	0
2019-09-25	43.00	43.00	43.00	43.00	26,369
2019-09-24	44.50	44.50	43.00	43.00	27,916
2019-09-23	44.50	44.50	44.00	44.50	32,532
2019-09-20	44.50	44.50	44.50	44.50	53,928
2019-09-19	44.50	44.50	44.50	44.50	4,486
2019-09-18	44.50	44.50	44.50	44.50	32,928
2019-09-17	44.50	44.50	44.50	44.50	18,153
2019-09-16	44.50	44.50	44.00	44.50	12,586
2019-09-13	44.50	44.50	44.00	44.50	46,479
2019-09-12	43.00	44.50	43.00	44.50	105,653
2019-09-11	41.80	43.30	41.80	43.00	176,233
2019-09-10	40.50	43.50	40.00	41.80	896,343
2019-09-09	40.50	40.50	40.50	40.50	40,590
2019-09-06	40.50	40.50	40.50	40.50	9,844
2019-09-05	41.30	41.30	40.50	40.50	2,156
2019-09-04	41.30	41.30	40.60	41.30	15,090
2019-09-03	40.50	41.30	40.50	41.30	35,432
2019-09-02	41.00	41.00	40.00	40.50	9,053
2019-08-30	40.00	41.00	40.00	41.00	74,380
2019-08-29	40.00	40.50	40.00	40.50	632,000
2019-08-28	41.50	41.50	40.50	40.50	46,100
2019-08-27	42.50	42.50	41.50	41.50	120,701
2019-08-23	42.50	42.50	42.00	42.50	15,025
2019-08-22	42.50	42.50	42.00	42.50	48,836
2019-08-21	42.50	42.50	42.00	42.50	1,800
2019-08-20	42.50	42.50	42.00	42.50	10,832
2019-08-19	42.00	42.50	41.00	42.50	42,397
2019-08-16	42.00	42.00	41.50	42.00	64,071
2019-08-15	42.50	42.50	42.00	42.00	86,796
2019-08-14	42.00	42.50	42.00	42.50	64,964
2019-08-13	41.00	42.50	41.00	42.00	4,647,458
2019-08-12	42.50	42.50	41.00	41.00	91,486
2019-08-09	42.50	42.50	42.50	42.50	48,861
2019-08-08	43.30	43.30	42.50	42.50	7,000
2019-08-07	43.20	43.30	43.20	43.30	20,000
2019-08-06	42.80	43.20	42.80	43.20	8,465,800
2019-08-05	42.50	43.10	42.50	42.80	71,251
2019-08-02	43.50	43.50	42.50	42.50	24,200
2019-08-01	43.50	43.50	43.00	43.50	74,866
2019-07-31	43.50	43.50	43.00	43.50	32,324
2019-07-30	43.50	43.50	43.50	43.50	143,778
2019-07-29	43.50	43.50	43.50	43.50	221,846
2019-07-26	43.50	43.50	43.50	43.50	292,402
2019-07-25	43.50	43.50	43.50	43.50	48,151
2019-07-24	43.50	43.50	43.00	43.50	177,997
2019-07-23	43.50	43.50	43.00	43.50	555,409
2019-07-22	43.50	43.50	43.00	43.50	38,957
2019-07-19	43.50	43.50	43.00	43.50	1,100
2019-07-18	43.50	43.40	43.40	43.50	46,251
2019-07-17	43.50	43.50	43.00	43.50	0
2019-07-16	43.50	43.50	43.50	43.50	33,035
2019-07-15	43.50	43.50	43.00	43.50	20,364
2019-07-12	43.50	43.50	43.50	43.50	45,970
2019-07-11	43.00	43.50	43.00	43.50	17,336
2019-07-10	43.00	43.00	42.00	43.00	25,819
2019-07-09	43.00	43.00	43.00	43.00	34,679
2019-07-08	43.00	43.00	43.00	43.00	2,230
2019-07-05	43.00	43.00	43.00	43.00	25,420
2019-07-04	43.00	43.00	43.00	43.00	7,437
2019-07-03	43.00	43.00	43.00	43.00	21,825
2019-07-02	42.50	43.00	41.00	43.00	120,993
2019-07-01	42.50	42.50	42.50	42.50	9,634
2019-06-28	42.00	43.00	42.00	42.50	119,450
2019-06-27	42.00	42.00	41.00	42.00	88,671
2019-06-26	43.50	43.50	42.00	42.00	44,761
2019-06-25	43.50	44.00	43.50	43.50	159,289
2019-06-24	44.00	44.00	43.50	43.50	28,538
2019-06-21	43.50	44.00	43.50	43.50	262,009
2019-06-20	46.60	46.60	43.00	43.50	147,944
2019-06-19	49.00	49.00	47.20	47.70	43,195
2019-06-18	49.00	49.00	49.00	49.00	64,326
2019-06-17	49.00	49.00	48.00	49.00	5,525
2019-06-14	49.00	49.00	48.00	49.00	31,601
2019-06-13	49.00	49.00	48.00	49.00	6,600
2019-06-12	49.00	49.00	48.00	49.00	10,000
2019-06-11	49.00	49.00	49.00	49.00	2,841
2019-06-10	49.00	49.00	48.00	49.00	2,662
2019-06-07	49.00	49.00	49.00	49.00	11,408
2019-06-06	49.00	49.00	49.00	49.00	11,583
2019-06-05	49.00	49.00	48.00	49.00	10,497
2019-06-04	50.00	50.00	49.00	49.00	4,803
2019-06-03	51.00	51.00	50.00	50.00	95,867
2019-05-31	51.00	51.00	51.00	51.00	0
2019-05-30	51.00	51.00	51.00	51.00	36,441
2019-05-29	48.50	51.00	48.50	51.00	16,500
2019-05-28	48.50	48.50	48.50	48.50	13,500
2019-05-24	49.50	49.50	48.50	48.50	39,592
2019-05-23	49.50	49.50	48.00	49.50	0
2019-05-22	49.50	49.50	48.00	49.50	34,550
2019-05-21	50.00	50.00	48.00	49.50	15,965
2019-05-20	50.00	50.00	48.00	50.00	33,083
2019-05-17	50.00	50.00	48.00	50.00	15,000
2019-05-16	50.00	50.00	50.00	50.00	7,806
2019-05-15	50.50	50.50	50.00	50.00	24,460
2019-05-14	51.00	51.00	49.00	50.50	2,500
2019-05-13	51.00	51.00	49.00	50.50	21,023
2019-05-10	51.00	51.00	49.00	50.50	12,040
2019-05-09	50.50	50.50	50.50	50.50	30,497
2019-05-08	50.50	50.50	50.50	50.50	7,009
2019-05-07	50.50	50.50	50.50	50.50	56,169
2019-05-03	51.00	51.00	49.00	50.50	14,559
2019-05-02	50.50	50.50	50.50	50.50	13,434
2019-05-01	51.00	51.00	49.00	50.50	19,035
2019-04-30	51.00	51.00	49.00	50.50	2,000
2019-04-29	52.00	52.00	50.50	50.50	25,321
2019-04-26	51.50	51.00	51.00	51.50	28,162
2019-04-25	51.00	51.00	51.00	51.00	3,813
2019-04-24	51.00	51.00	51.00	51.00	15,087
2019-04-23	51.00	51.00	51.00	51.00	55,779

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