Svm Uk Emerg Share History

Svm Uk Emerg Share Price history. The following table shows end-of-day data SVM historical share prices for Svm Uk Emerg, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	65.00	65.00	65.00	65.00	3,032
2024-04-18	65.00	65.00	65.00	65.00	8,000
2024-04-17	65.00	65.00	65.00	65.00	0
2024-04-16	65.00	65.00	65.00	65.00	15,000
2024-04-15	65.00	65.00	65.00	65.00	0
2024-04-12	65.00	65.00	65.00	65.00	0
2024-04-11	64.50	64.50	64.50	64.50	1,500
2024-04-10	63.50	64.50	63.50	64.50	0
2024-04-09	63.50	63.50	63.50	63.50	0
2024-04-08	62.50	63.50	62.50	63.50	8,000
2024-04-05	62.50	62.50	62.50	62.50	0
2024-04-04	62.50	62.50	62.50	62.50	2,682
2024-04-03	61.50	62.50	61.50	62.50	8,350
2024-04-02	61.50	61.50	61.50	61.50	0
2024-04-01	61.50	61.50	61.50	61.50	0
2024-03-29	61.50	61.50	61.50	61.50	0
2024-03-28	61.50	61.50	61.50	61.50	0
2024-03-27	61.50	61.50	61.50	61.50	5,000
2024-03-26	61.50	61.50	61.50	61.50	0
2024-03-25	61.50	61.50	61.50	61.50	0
2024-03-22	61.50	61.50	61.50	61.50	13,000
2024-03-21	61.50	61.50	61.50	61.50	20,426
2024-03-20	62.50	62.50	61.50	61.50	30,000
2024-03-19	62.50	62.50	62.50	62.50	50,085
2024-03-18	62.50	62.50	62.50	62.50	0
2024-03-15	62.50	62.50	62.50	62.50	0
2024-03-14	62.50	62.50	62.50	62.50	0
2024-03-13	62.50	62.50	62.50	62.50	0
2024-03-12	62.50	62.50	62.50	62.50	0
2024-03-11	62.50	62.50	62.50	62.50	0
2024-03-08	62.50	62.50	62.50	62.50	0
2024-03-07	62.50	62.50	62.50	62.50	0
2024-03-06	62.50	62.50	62.50	62.50	4,000
2024-03-05	63.50	63.50	62.50	62.50	2,000
2024-03-04	63.50	63.50	63.50	63.50	10,000
2024-03-01	63.50	63.50	63.50	63.50	0
2024-02-29	63.50	63.50	63.50	63.50	0
2024-02-28	63.50	63.50	63.50	63.50	0
2024-02-27	63.50	63.50	63.50	63.50	8,000
2024-02-26	63.50	63.50	63.50	63.50	2
2024-02-23	63.50	63.50	63.50	63.50	0
2024-02-22	63.50	63.50	63.50	63.50	1,903
2024-02-21	63.50	63.50	63.50	63.50	0
2024-02-20	63.50	63.50	63.50	63.50	0
2024-02-19	63.50	63.50	63.50	63.50	0
2024-02-16	63.50	63.50	63.50	63.50	3,000
2024-02-15	63.50	63.50	63.50	63.50	0
2024-02-14	63.50	63.50	63.50	63.50	0
2024-02-13	63.50	63.50	63.50	63.50	0
2024-02-12	63.50	63.50	63.50	63.50	0
2024-02-09	63.50	63.50	63.50	63.50	0
2024-02-08	63.50	63.50	63.50	63.50	0
2024-02-07	63.50	63.50	63.50	63.50	0
2024-02-06	64.50	64.50	63.50	63.50	9,328
2024-02-05	64.50	64.50	64.50	64.50	10,000
2024-02-02	64.50	64.50	64.50	64.50	0
2024-02-01	64.50	64.50	64.50	64.50	5,000
2024-01-31	64.50	64.50	64.50	64.50	5,058
2024-01-30	64.50	64.50	64.50	64.50	3,500
2024-01-29	64.50	64.50	64.50	64.50	0
2024-01-26	64.50	64.50	64.50	64.50	0
2024-01-25	64.50	64.50	64.50	64.50	0
2024-01-24	64.50	64.50	64.50	64.50	0
2024-01-23	64.50	64.50	64.50	64.50	0
2024-01-22	64.50	64.50	64.50	64.50	0
2024-01-19	64.50	64.50	64.50	64.50	5,000
2024-01-18	64.50	64.50	64.50	64.50	0
2024-01-17	64.50	64.50	64.50	64.50	0
2024-01-16	64.50	64.50	64.50	64.50	0
2024-01-15	64.50	64.50	64.50	64.50	100
2024-01-12	64.50	64.50	64.50	64.50	5,494
2024-01-11	64.50	64.50	64.50	64.50	10,000
2024-01-10	64.50	64.50	64.50	64.50	0
2024-01-09	64.50	64.50	64.50	64.50	0
2024-01-08	64.50	64.50	64.50	64.50	150
2024-01-05	64.50	64.50	64.50	64.50	0
2024-01-04	64.50	64.50	64.50	64.50	0
2024-01-03	64.50	64.50	64.50	64.50	0
2024-01-02	63.50	64.50	63.50	64.50	5,000
2024-01-01	63.50	63.50	63.50	63.50	0
2023-12-29	63.50	63.50	63.50	63.50	0
2023-12-28	63.50	63.50	63.50	63.50	5,000
2023-12-27	63.50	63.50	63.50	63.50	5,000
2023-12-26	63.50	63.50	63.50	63.50	0
2023-12-25	63.50	63.50	63.50	63.50	0
2023-12-22	63.50	63.50	63.50	63.50	0
2023-12-21	63.50	63.50	63.50	63.50	10,000
2023-12-20	63.50	63.50	63.50	63.50	3,356
2023-12-19	63.50	63.50	63.50	63.50	0
2023-12-18	63.50	63.50	63.50	63.50	2,400
2023-12-15	63.50	63.50	63.50	63.50	17,800
2023-12-14	63.50	63.50	63.50	63.50	0
2023-12-13	63.50	63.50	63.50	63.50	0
2023-12-12	63.50	63.50	63.50	63.50	0
2023-12-11	63.50	63.50	63.50	63.50	0
2023-12-08	63.50	63.50	63.50	63.50	1,507
2023-12-07	63.50	63.50	63.50	63.50	0
2023-12-06	63.50	63.50	63.50	63.50	0
2023-12-05	63.50	63.50	63.50	63.50	5,000
2023-12-04	63.50	63.50	63.50	63.50	15,000
2023-12-01	64.00	64.00	63.50	63.50	10,000
2023-11-30	64.00	64.00	64.00	64.00	0
2023-11-29	64.00	64.00	64.00	64.00	1,100
2023-11-28	64.00	64.00	64.00	64.00	10,000
2023-11-27	64.50	64.50	64.00	64.00	5,000
2023-11-24	64.50	64.50	64.50	64.50	0
2023-11-23	64.50	64.50	64.50	64.50	0
2023-11-22	64.50	64.50	64.50	64.50	0
2023-11-21	64.50	64.50	64.50	64.50	0
2023-11-20	64.50	64.50	64.50	64.50	0
2023-11-17	64.50	64.50	64.50	64.50	4,449
2023-11-16	64.50	64.50	64.50	64.50	0
2023-11-15	64.50	64.50	64.50	64.50	0
2023-11-14	64.50	64.50	64.50	64.50	0
2023-11-13	64.50	64.50	64.50	64.50	0
2023-11-10	64.50	64.50	64.50	64.50	204
2023-11-09	64.50	64.50	64.50	64.50	0
2023-11-08	64.50	64.50	64.50	64.50	0
2023-11-07	64.50	64.50	64.50	64.50	0
2023-11-06	64.50	64.50	64.50	64.50	0
2023-11-03	64.50	64.50	64.50	64.50	503
2023-11-02	64.50	64.50	64.50	64.50	0
2023-11-01	64.50	64.50	64.50	64.50	0
2023-10-31	64.50	64.50	64.50	64.50	0
2023-10-30	64.50	64.50	64.50	64.50	3,703
2023-10-27	64.50	64.50	64.50	64.50	0
2023-10-26	64.50	64.50	64.50	64.50	0
2023-10-25	64.50	64.50	64.50	64.50	0
2023-10-24	64.50	64.50	64.50	64.50	0
2023-10-23	66.50	66.50	64.50	65.50	8,750
2023-10-20	66.50	66.50	66.50	66.50	0
2023-10-19	66.50	67.00	66.00	66.50	0
2023-10-18	66.50	66.50	66.50	66.50	0
2023-10-17	66.50	66.50	66.50	66.50	0
2023-10-16	66.50	66.50	66.50	66.50	0
2023-10-13	66.50	66.50	66.50	66.50	0
2023-10-12	66.50	66.50	66.50	66.50	50,000
2023-10-11	67.50	67.50	66.50	66.50	0
2023-10-10	67.50	67.50	67.50	67.50	4,000
2023-10-09	67.50	67.50	67.50	67.50	0
2023-10-06	67.50	67.50	67.50	67.50	0
2023-10-05	67.50	67.50	67.50	67.50	0
2023-10-04	67.50	67.50	67.50	67.50	0
2023-10-03	67.50	67.50	67.50	67.50	0
2023-10-02	67.50	67.50	67.50	67.50	7,000
2023-09-29	67.50	67.50	67.50	67.50	0
2023-09-28	67.50	67.50	67.50	67.50	0
2023-09-27	67.50	67.50	67.50	67.50	1,428
2023-09-26	67.50	67.50	67.50	67.50	0
2023-09-25	67.50	67.50	67.50	67.50	0
2023-09-22	67.50	67.50	67.50	67.50	0
2023-09-21	67.50	67.50	67.50	67.50	0
2023-09-20	67.50	67.50	67.50	67.50	0
2023-09-19	67.50	67.50	67.50	67.50	0
2023-09-18	67.50	67.50	67.50	67.50	5
2023-09-15	67.50	67.50	67.50	67.50	0
2023-09-14	67.50	67.50	67.50	67.50	0
2023-09-13	67.50	67.50	67.50	67.50	0
2023-09-12	67.50	67.50	67.50	67.50	0
2023-09-11	67.50	67.50	67.50	67.50	0
2023-09-08	67.50	67.50	67.50	67.50	0
2023-09-07	67.50	67.50	67.50	67.50	0
2023-09-06	67.50	67.50	67.50	67.50	0
2023-09-05	67.50	67.50	67.50	67.50	0
2023-09-04	67.50	67.50	67.50	67.50	9,500
2023-09-01	67.50	67.50	67.50	67.50	3,485
2023-08-31	67.50	67.50	67.50	67.50	0
2023-08-30	67.50	67.50	67.50	67.50	0
2023-08-29	67.50	67.50	67.50	67.50	0
2023-08-28	67.50	67.50	67.50	67.50	0
2023-08-25	67.50	67.50	67.50	67.50	2,500
2023-08-24	67.50	67.50	67.50	67.50	0
2023-08-23	67.50	67.50	67.50	67.50	170
2023-08-22	67.50	67.50	67.50	67.50	0
2023-08-21	67.50	67.50	67.50	67.50	12,382
2023-08-18	67.50	67.50	67.50	67.50	0
2023-08-17	67.50	67.50	67.50	67.50	0
2023-08-16	67.50	67.50	67.50	67.50	5,752
2023-08-15	67.50	67.50	67.50	67.50	0
2023-08-14	67.50	67.50	67.50	67.50	0
2023-08-11	67.50	67.50	67.50	67.50	0
2023-08-10	67.50	67.50	67.50	67.50	0
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	0
2023-08-07	67.50	67.50	67.50	67.50	0
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	67.50	67.50	67.50	67.50	0
2023-08-01	67.50	67.50	67.50	67.50	6,423
2023-07-31	67.50	67.50	67.50	67.50	0
2023-07-28	67.50	67.50	67.50	67.50	0
2023-07-27	67.50	67.50	67.50	67.50	0
2023-07-26	67.50	67.50	67.50	67.50	0
2023-07-25	67.50	67.50	67.50	67.50	0
2023-07-24	67.50	67.50	67.50	67.50	0
2023-07-21	67.50	67.50	67.50	67.50	0
2023-07-20	67.50	67.50	67.50	67.50	0
2023-07-19	67.50	67.50	67.50	67.50	1,212
2023-07-18	67.50	67.50	67.50	67.50	0
2023-07-17	67.50	67.50	67.50	67.50	0
2023-07-14	67.50	67.50	67.50	67.50	1,500
2023-07-13	67.50	67.50	67.50	67.50	0
2023-07-12	67.50	67.50	67.50	67.50	0
2023-07-11	67.50	67.50	67.50	67.50	0
2023-07-10	67.50	67.50	67.50	67.50	0
2023-07-07	67.50	67.50	67.50	67.50	0
2023-07-06	67.50	67.50	67.50	67.50	0
2023-07-05	67.50	67.50	67.50	67.50	0
2023-07-04	67.50	67.50	67.50	67.50	0
2023-07-03	67.50	67.50	67.50	67.50	20,000
2023-06-30	67.50	67.50	67.50	67.50	0
2023-06-29	67.50	67.50	67.50	67.50	0
2023-06-28	67.50	67.50	67.50	67.50	0
2023-06-27	67.50	67.50	67.50	67.50	0
2023-06-26	67.50	67.50	67.50	67.50	0
2023-06-23	67.50	67.50	67.50	67.50	0
2023-06-22	67.50	67.50	67.50	67.50	0
2023-06-21	67.50	67.50	67.50	67.50	0
2023-06-20	67.50	67.50	67.50	67.50	0
2023-06-19	67.50	67.50	67.50	67.50	0
2023-06-16	67.50	67.50	67.50	67.50	0
2023-06-15	67.50	67.50	67.50	67.50	0
2023-06-14	67.50	67.50	67.50	67.50	0
2023-06-13	67.50	67.50	67.50	67.50	0
2023-06-12	67.50	67.50	67.50	67.50	0
2023-06-09	67.50	67.50	67.50	67.50	11
2023-06-08	67.50	67.50	67.50	67.50	0
2023-06-07	67.50	67.50	67.50	67.50	0
2023-06-06	67.50	67.50	67.50	67.50	0
2023-06-05	67.50	67.50	67.50	67.50	0
2023-06-02	67.50	67.50	67.50	67.50	0
2023-06-01	67.50	67.50	67.50	67.50	0
2023-05-31	67.50	67.50	67.50	67.50	0
2023-05-30	67.50	67.50	67.50	67.50	5,000
2023-05-29	67.50	67.50	67.50	67.50	0
2023-05-26	67.50	67.50	67.50	67.50	0
2023-05-25	67.50	67.50	67.50	67.50	0
2023-05-24	67.50	67.50	67.50	67.50	0
2023-05-23	67.50	67.50	67.50	67.50	0
2023-05-22	67.50	67.50	67.50	67.50	0
2023-05-19	67.50	67.50	67.50	67.50	3,000
2023-05-18	67.50	67.50	67.50	67.50	0
2023-05-17	67.50	67.50	67.50	67.50	0
2023-05-16	67.50	67.50	67.50	67.50	2,500
2023-05-15	67.50	67.50	67.50	67.50	0
2023-05-12	67.50	67.50	67.50	67.50	0
2023-05-11	67.50	67.50	67.50	67.50	0
2023-05-10	67.50	67.50	67.50	67.50	0
2023-05-09	67.50	67.50	67.50	67.50	0
2023-05-08	67.50	67.50	67.50	67.50	0
2023-05-05	67.50	67.50	67.50	67.50	0
2023-05-04	67.50	67.50	67.50	67.50	0
2023-05-03	67.50	67.50	67.50	67.50	0
2023-05-02	67.50	67.50	67.50	67.50	0
2023-05-01	67.50	67.50	67.50	67.50	0
2023-04-28	67.25	67.50	67.25	67.50	0
2023-04-27	67.25	67.25	67.25	67.25	0
2023-04-26	67.25	67.25	67.25	67.25	0
2023-04-25	66.50	67.25	66.50	67.25	0
2023-04-24	66.50	66.50	66.50	66.50	0
2023-04-21	65.50	66.50	65.50	66.50	500
2023-04-20	65.50	65.50	65.50	65.50	0
2023-04-19	65.50	65.50	65.50	65.50	0
2023-04-18	65.50	65.50	65.50	65.50	10,000
2023-04-17	65.50	65.50	65.50	65.50	0
2023-04-14	65.50	65.50	65.50	65.50	5,500
2023-04-13	65.50	65.50	65.50	65.50	0
2023-04-12	65.50	65.50	65.50	65.50	0
2023-04-11	65.50	65.50	65.50	65.50	0
2023-04-10	65.50	65.50	65.50	65.50	0
2023-04-07	65.50	65.50	65.50	65.50	0
2023-04-06	65.50	65.50	65.50	65.50	21,481
2023-04-05	65.50	65.50	65.50	65.50	0
2023-04-04	65.50	65.50	65.50	65.50	0
2023-04-03	65.50	65.50	65.50	65.50	0
2023-03-31	65.50	65.50	65.50	65.50	0
2023-03-30	65.50	65.50	65.50	65.50	0
2023-03-29	65.50	65.50	65.50	65.50	0
2023-03-28	67.50	67.50	65.50	65.50	0
2023-03-27	67.50	67.50	67.50	67.50	0
2023-03-24	67.50	67.50	67.50	67.50	0
2023-03-23	67.50	67.50	67.50	67.50	0
2023-03-22	67.50	67.50	67.50	67.50	0
2023-03-21	67.50	67.50	67.50	67.50	3,500
2023-03-20	67.50	67.50	67.50	67.50	5,000
2023-03-17	67.50	67.50	67.50	67.50	0
2023-03-16	67.50	67.50	67.50	67.50	0
2023-03-15	67.50	67.50	67.50	67.50	0
2023-03-14	67.50	67.50	67.50	67.50	0
2023-03-13	67.50	67.50	67.50	67.50	0
2023-03-10	66.50	67.50	66.50	66.50	0
2023-03-09	66.50	66.50	66.50	66.50	10,000
2023-03-08	66.50	66.50	66.50	66.50	9,383
2023-03-07	66.50	66.50	66.50	66.50	0
2023-03-06	66.50	66.50	66.50	66.50	0
2023-03-03	66.50	66.50	66.50	66.50	5,344
2023-03-02	66.50	66.50	66.50	66.50	5,000
2023-03-01	66.50	66.50	66.50	66.50	500
2023-02-28	66.50	66.50	66.50	66.50	0
2023-02-27	66.50	66.50	66.50	66.50	0
2023-02-24	66.50	66.50	66.50	66.50	0
2023-02-23	66.50	66.50	66.50	66.50	0
2023-02-22	66.50	66.50	66.50	66.50	0
2023-02-21	66.50	66.50	66.50	66.50	730
2023-02-20	66.50	66.50	66.50	66.50	0
2023-02-17	66.50	66.50	66.50	66.50	0
2023-02-16	66.50	66.50	66.50	66.50	1,000
2023-02-15	66.50	66.50	66.50	66.50	0
2023-02-14	66.50	66.50	66.50	66.50	0
2023-02-13	66.50	66.50	66.50	66.50	0
2023-02-10	66.50	66.50	66.50	66.50	1,054
2023-02-09	66.50	66.50	66.50	66.50	0
2023-02-08	66.50	66.50	66.50	66.50	5,000
2023-02-07	66.50	66.50	66.50	66.50	0
2023-02-06	66.50	66.50	66.50	66.50	5,000
2023-02-03	66.50	66.50	66.50	66.50	2,823
2023-02-02	65.50	66.50	65.50	66.50	15,500
2023-02-01	65.50	65.50	65.50	65.50	4,200
2023-01-31	65.50	65.50	65.50	65.50	0
2023-01-30	65.50	65.50	65.50	65.50	0
2023-01-27	65.50	65.50	65.50	65.50	925
2023-01-26	65.50	65.50	65.50	65.50	1,000
2023-01-25	65.50	65.50	65.50	65.50	0
2023-01-24	65.50	65.50	65.50	65.50	159
2023-01-23	65.50	65.50	65.50	65.50	0
2023-01-20	65.50	65.50	65.50	65.50	0
2023-01-19	65.50	65.50	65.50	65.50	0
2023-01-18	65.50	65.50	65.50	65.50	0
2023-01-17	65.50	65.50	65.50	65.50	0
2023-01-16	65.50	65.50	65.50	65.50	0
2023-01-13	65.50	65.50	65.50	65.50	1,000
2023-01-12	65.50	65.50	65.50	65.50	0
2023-01-11	65.50	65.50	65.50	65.50	0
2023-01-10	65.50	65.50	65.50	65.50	0
2023-01-09	65.50	65.50	65.50	65.50	0
2023-01-06	65.50	65.50	65.50	65.50	0
2023-01-05	65.50	65.50	65.50	65.50	900
2023-01-04	65.50	65.50	65.50	65.50	1,895
2023-01-03	65.50	65.50	65.50	65.50	0
2023-01-02	65.50	65.50	65.50	65.50	0
2022-12-30	65.50	65.50	65.50	65.50	0
2022-12-29	65.50	65.50	65.50	65.50	11,000
2022-12-28	65.50	65.50	65.50	65.50	4,511
2022-12-27	65.50	65.50	65.50	65.50	0
2022-12-26	65.50	65.50	65.50	65.50	0
2022-12-23	65.50	65.50	65.50	65.50	0
2022-12-22	65.50	65.50	65.50	65.50	0
2022-12-21	65.50	65.50	65.50	65.50	0
2022-12-20	65.50	65.50	65.50	65.50	0
2022-12-19	65.50	65.50	65.50	65.50	3,703
2022-12-16	65.50	65.50	65.50	65.50	0
2022-12-15	65.50	65.50	65.50	65.50	0
2022-12-14	65.50	65.50	65.50	65.50	0
2022-12-13	65.50	65.50	65.50	65.50	7,300
2022-12-12	66.50	66.50	65.50	65.50	13,064
2022-12-09	66.50	66.50	66.50	66.50	0
2022-12-08	66.50	66.50	66.50	66.50	0
2022-12-07	66.50	66.50	66.50	66.50	0
2022-12-06	66.50	66.50	66.50	66.50	720
2022-12-05	66.50	66.50	66.50	66.50	0
2022-12-02	66.50	66.50	66.50	66.50	0
2022-12-01	66.50	66.50	66.50	66.50	7,500
2022-11-30	66.50	66.50	66.50	66.50	0
2022-11-29	66.50	66.50	66.50	66.50	0
2022-11-28	66.50	66.50	66.50	66.50	0
2022-11-25	66.50	66.50	66.50	66.50	14,682
2022-11-24	66.50	66.50	66.50	66.50	0
2022-11-23	66.50	66.50	66.50	66.50	5,318
2022-11-22	66.50	66.50	66.50	66.50	0
2022-11-21	66.50	66.50	66.50	66.50	1,208
2022-11-18	66.50	66.50	66.50	66.50	2,350
2022-11-17	66.50	66.50	66.50	66.50	0
2022-11-16	66.50	66.50	66.50	66.50	0
2022-11-15	66.50	66.50	66.50	66.50	0
2022-11-14	66.50	66.50	66.50	66.50	8,750
2022-11-11	66.50	66.50	66.50	66.50	5,000
2022-11-10	66.50	66.50	66.50	66.50	10,000
2022-11-09	66.50	66.50	66.50	66.50	920
2022-11-08	66.50	66.50	66.50	66.50	0
2022-11-07	66.50	66.50	66.50	66.50	0
2022-11-04	66.50	66.50	66.50	66.50	4,335
2022-11-03	66.50	66.50	66.50	66.50	497
2022-11-02	66.50	66.50	66.50	66.50	9,449
2022-11-01	66.50	66.50	66.50	66.50	9,750
2022-10-31	66.50	66.50	66.50	66.50	0
2022-10-28	66.50	66.50	66.50	66.50	0
2022-10-27	66.50	66.50	66.50	66.50	970
2022-10-26	66.50	66.50	66.50	66.50	0
2022-10-25	66.50	66.50	66.50	66.50	0
2022-10-24	66.50	66.50	66.50	66.50	10,000
2022-10-21	66.50	66.50	66.50	66.50	0
2022-10-20	66.50	66.50	66.50	66.50	0
2022-10-19	66.50	66.50	66.50	66.50	0
2022-10-18	66.50	66.50	66.50	66.50	0
2022-10-17	66.50	66.50	66.50	66.50	497
2022-10-14	66.50	66.50	66.50	66.50	0
2022-10-13	66.50	66.50	66.50	66.50	0
2022-10-12	66.50	66.50	66.50	66.50	0
2022-10-11	66.50	66.50	66.50	66.50	0
2022-10-10	68.50	68.50	67.00	67.00	1,880
2022-10-07	68.50	68.50	68.50	68.50	0
2022-10-06	68.50	68.50	68.50	68.50	0
2022-10-05	68.50	68.50	68.50	68.50	0
2022-10-04	68.50	68.50	68.50	68.50	0
2022-10-03	68.50	68.50	68.50	68.50	0
2022-09-30	68.50	68.50	68.50	68.50	0
2022-09-29	68.50	68.50	68.50	68.50	0
2022-09-28	72.00	72.00	68.50	68.50	885
2022-09-27	72.00	72.00	72.00	72.00	0
2022-09-26	72.00	72.00	72.00	72.00	0
2022-09-23	73.50	73.50	72.00	72.00	12,641
2022-09-22	73.50	73.50	73.50	73.50	0
2022-09-21	73.50	73.50	73.50	73.50	0
2022-09-20	73.50	73.50	73.50	73.50	0
2022-09-19	73.50	73.50	73.50	73.50	0
2022-09-16	73.50	73.50	73.50	73.50	0
2022-09-15	73.50	73.50	73.50	73.50	0
2022-09-14	73.50	73.50	73.50	73.50	0
2022-09-13	73.50	73.50	73.50	73.50	0
2022-09-12	73.50	73.50	73.50	73.50	0
2022-09-09	73.50	73.50	73.50	73.50	0
2022-09-08	73.50	73.50	73.50	73.50	0
2022-09-07	73.50	73.50	73.50	73.50	0
2022-09-06	73.50	73.50	73.50	73.50	0
2022-09-05	73.50	73.50	73.50	73.50	0
2022-09-02	73.50	73.50	73.50	73.50	0
2022-09-01	75.50	75.50	73.50	73.50	2,097
2022-08-31	75.50	75.50	75.50	75.50	700
2022-08-30	75.50	75.50	75.50	75.50	1,460
2022-08-29	75.50	75.50	75.50	75.50	0
2022-08-26	75.50	75.50	75.50	75.50	11,000
2022-08-25	75.50	75.50	75.50	75.50	0
2022-08-24	75.50	75.50	75.50	75.50	0
2022-08-23	75.50	75.50	75.50	75.50	0
2022-08-22	75.50	75.50	75.50	75.50	0
2022-08-19	75.50	75.50	75.50	75.50	0
2022-08-18	75.50	75.50	75.50	75.50	0
2022-08-17	75.50	75.50	75.50	75.50	0
2022-08-16	75.50	75.50	75.50	75.50	20,000
2022-08-15	75.50	75.50	75.50	75.50	21,383
2022-08-12	75.50	75.50	75.50	75.50	0
2022-08-11	75.50	75.50	75.50	75.50	5,385
2022-08-10	75.50	75.50	75.50	75.50	0
2022-08-09	75.50	75.50	75.50	75.50	0
2022-08-08	75.50	75.50	75.50	75.50	0
2022-08-05	75.50	75.50	75.50	75.50	6,734
2022-08-04	75.50	75.50	75.50	75.50	0
2022-08-03	75.50	75.50	75.50	75.50	0
2022-08-02	75.50	75.50	75.50	75.50	0
2022-08-01	75.50	75.50	75.50	75.50	5,081
2022-07-29	73.50	73.50	73.50	73.50	0
2022-07-28	73.50	73.50	73.50	73.50	64
2022-07-27	73.50	73.50	73.50	73.50	0
2022-07-26	73.50	73.50	73.50	73.50	0
2022-07-25	73.50	73.50	73.50	73.50	0
2022-07-22	73.50	73.50	73.50	73.50	0
2022-07-21	73.50	73.50	73.50	73.50	0
2022-07-20	73.50	73.50	73.50	73.50	0
2022-07-19	73.50	73.50	73.50	73.50	0
2022-07-18	73.50	73.50	73.50	73.50	0
2022-07-15	73.50	73.50	73.50	73.50	0
2022-07-14	74.50	74.50	73.50	73.50	5,000
2022-07-13	74.50	74.50	74.50	74.50	0
2022-07-12	74.50	74.50	74.50	74.50	0
2022-07-11	74.50	74.50	74.50	74.50	0
2022-07-08	74.50	74.50	74.50	74.50	0
2022-07-07	74.50	74.50	74.50	74.50	0
2022-07-06	75.50	75.50	72.00	74.50	8,000
2022-07-05	75.50	75.50	75.50	75.50	5,000
2022-07-04	75.50	75.50	75.50	75.50	0
2022-07-01	75.50	75.50	75.50	75.50	0
2022-06-30	75.50	75.50	75.50	75.50	5,000
2022-06-29	75.50	75.50	75.50	75.50	0
2022-06-28	75.50	75.50	75.50	75.50	0
2022-06-27	74.50	74.50	74.50	74.50	13,002
2022-06-24	74.50	74.50	74.50	74.50	1,417
2022-06-23	74.50	74.50	74.50	74.50	0
2022-06-22	74.50	74.50	74.50	74.50	503
2022-06-21	74.50	74.50	74.50	74.50	17,000
2022-06-20	74.50	74.50	74.50	74.50	0
2022-06-17	74.50	74.50	74.50	74.50	0
2022-06-16	74.50	74.50	74.50	74.50	0
2022-06-15	74.50	74.50	74.50	74.50	0
2022-06-14	74.50	74.50	74.50	74.50	0
2022-06-13	74.50	74.50	74.50	74.50	5,000
2022-06-10	76.50	76.50	76.50	76.50	1,287
2022-06-09	76.50	76.50	76.50	76.50	0
2022-06-08	76.50	76.50	76.50	76.50	5,000
2022-06-07	78.50	78.50	78.50	78.50	0
2022-06-06	78.50	78.50	78.50	78.50	0
2022-06-03	78.50	78.50	78.50	78.50	0
2022-06-02	78.50	78.50	78.50	78.50	0
2022-06-01	78.50	78.50	78.50	78.50	0
2022-05-31	78.50	78.50	78.50	78.50	0
2022-05-30	78.50	78.50	78.50	78.50	0
2022-05-27	78.50	78.50	78.50	78.50	3,000
2022-05-26	78.50	78.50	78.50	78.50	250
2022-05-25	78.50	78.50	78.50	78.50	0
2022-05-24	78.50	78.50	78.50	78.50	12,382
2022-05-23	78.50	78.50	78.50	78.50	0
2022-05-20	79.50	79.50	78.50	78.50	13,065
2022-05-19	79.50	79.50	79.50	79.50	0
2022-05-18	79.50	79.50	79.50	79.50	0
2022-05-17	79.50	79.50	79.50	79.50	0
2022-05-16	79.50	79.50	79.50	79.50	0
2022-05-13	79.50	79.50	79.50	79.50	0
2022-05-12	79.50	79.50	79.50	79.50	0
2022-05-11	79.50	79.50	79.50	79.50	0
2022-05-10	81.50	81.50	80.25	80.25	1,500
2022-05-09	81.50	81.50	81.50	81.50	0
2022-05-06	83.50	83.50	81.50	81.50	6,250
2022-05-05	83.50	83.50	83.50	83.50	0
2022-05-04	83.50	83.50	83.50	83.50	0
2022-05-03	83.50	83.50	83.50	83.50	0
2022-05-02	83.50	83.50	83.50	83.50	0
2022-04-29	83.50	83.50	83.50	83.50	3,500
2022-04-28	83.50	83.50	83.50	83.50	0
2022-04-27	83.50	83.50	83.50	83.50	2,000
2022-04-26	83.50	83.50	83.50	83.50	0
2022-04-25	83.50	83.50	83.50	83.50	0
2022-04-22	83.50	83.50	83.50	83.50	0
2022-04-21	83.50	83.50	83.50	83.50	0
2022-04-20	83.50	83.50	83.50	83.50	0
2022-04-19	83.50	83.50	83.50	83.50	1,460
2022-04-18	83.50	83.50	83.50	83.50	0
2022-04-15	83.50	83.50	83.50	83.50	0
2022-04-14	83.50	83.50	83.50	83.50	1,672
2022-04-13	83.50	83.50	83.50	83.50	0
2022-04-12	83.50	83.50	83.50	83.50	0
2022-04-11	83.50	83.50	83.50	83.50	0
2022-04-08	83.50	83.50	83.50	83.50	5,700
2022-04-07	84.50	84.50	83.50	83.50	0
2022-04-06	87.50	87.50	84.50	84.50	26,278
2022-04-05	87.50	87.50	87.50	87.50	1,000
2022-04-04	87.50	87.50	87.50	87.50	237
2022-04-01	87.50	87.50	87.50	87.50	20,000
2022-03-31	87.50	87.50	87.50	87.50	0
2022-03-30	87.50	87.50	87.50	87.50	0
2022-03-29	87.50	87.50	87.50	87.50	5,000
2022-03-28	87.50	87.50	87.50	87.50	0
2022-03-25	87.50	87.50	87.50	87.50	0
2022-03-24	87.50	87.50	87.50	87.50	0
2022-03-23	87.50	87.50	87.50	87.50	0
2022-03-22	86.50	87.50	86.50	87.50	5,000
2022-03-21	86.50	86.50	86.50	86.50	0
2022-03-18	86.50	86.50	86.50	86.50	0
2022-03-17	86.50	86.50	86.50	86.50	139
2022-03-16	86.50	86.50	86.50	86.50	0
2022-03-15	86.50	86.50	86.50	86.50	0
2022-03-14	86.50	86.50	86.50	86.50	0
2022-03-11	86.50	86.50	86.50	86.50	0
2022-03-10	86.50	86.50	86.50	86.50	0
2022-03-09	86.50	86.50	86.50	86.50	0
2022-03-08	88.50	88.50	86.50	86.50	2,000
2022-03-07	90.50	90.50	88.50	88.50	350
2022-03-04	92.50	92.50	90.50	90.50	0
2022-03-03	93.50	93.50	93.50	93.50	0
2022-03-02	93.50	93.50	93.50	93.50	0
2022-03-01	93.50	93.50	93.50	93.50	1,161
2022-02-28	93.50	93.50	93.50	93.50	0
2022-02-25	93.50	93.50	93.50	93.50	7,537
2022-02-24	93.50	93.50	93.50	93.50	0
2022-02-23	95.50	95.50	95.50	95.50	1,300
2022-02-22	95.50	95.50	95.50	95.50	7,244
2022-02-21	99.50	99.50	99.50	99.50	8,000
2022-02-18	99.50	99.50	99.50	99.50	0
2022-02-17	99.50	99.50	99.50	99.50	0
2022-02-16	100.50	100.50	99.50	99.50	13,000
2022-02-15	100.50	100.50	100.50	100.50	1,500
2022-02-14	104.50	104.50	100.50	100.50	2,553
2022-02-11	104.50	104.50	104.50	104.50	0
2022-02-10	104.50	104.50	104.50	104.50	0
2022-02-09	104.50	104.50	104.50	104.50	0
2022-02-08	104.50	104.50	104.50	104.50	1,880
2022-02-07	104.50	104.50	104.50	104.50	0
2022-02-04	104.50	104.50	104.50	104.50	0
2022-02-03	104.50	104.50	104.50	104.50	0
2022-02-02	104.50	104.50	104.50	104.50	0
2022-02-01	104.50	104.50	104.50	104.50	1,000
2022-01-31	104.50	104.50	104.50	104.50	0
2022-01-28	104.50	104.50	104.50	104.50	0
2022-01-27	104.50	104.50	104.50	104.50	0
2022-01-26	107.00	107.00	106.50	106.50	1,123
2022-01-25	108.50	108.50	107.00	107.00	0
2022-01-24	110.50	110.50	108.50	108.50	0
2022-01-21	110.50	110.50	110.50	110.50	0
2022-01-20	110.50	110.50	110.50	110.50	4,500
2022-01-19	110.50	110.50	110.50	110.50	1,856
2022-01-18	110.50	110.50	110.50	110.50	1,237
2022-01-17	110.50	110.50	110.50	110.50	12,625
2022-01-14	110.50	110.50	110.50	110.50	0
2022-01-13	109.50	110.50	109.50	110.50	12,975
2022-01-12	109.50	109.50	109.50	109.50	0
2022-01-11	109.50	109.50	109.50	109.50	0
2022-01-10	109.50	109.50	109.50	109.50	0
2022-01-07	109.50	109.50	109.50	109.50	0
2022-01-06	109.50	109.50	109.50	109.50	5,000
2022-01-05	108.50	109.50	108.50	109.50	10,000
2022-01-04	106.50	107.50	106.50	107.50	2,000
2022-01-03	104.50	104.50	104.50	104.50	0
2021-12-31	104.50	104.50	104.50	104.50	0
2021-12-30	104.50	104.50	104.50	104.50	1,000
2021-12-29	104.50	104.50	104.50	104.50	12,000
2021-12-28	104.50	104.50	104.50	104.50	0
2021-12-27	104.50	104.50	104.50	104.50	0
2021-12-24	104.50	104.50	104.50	104.50	5,121
2021-12-23	104.50	104.50	104.50	104.50	11,632
2021-12-22	104.50	104.50	104.50	104.50	0
2021-12-21	104.50	104.50	104.50	104.50	0
2021-12-20	105.00	105.00	104.50	104.50	0
2021-12-17	106.50	106.50	106.50	106.50	0
2021-12-16	106.50	106.50	106.50	106.50	1,161
2021-12-15	106.50	106.50	106.50	106.50	0
2021-12-14	106.50	106.50	106.50	106.50	1,900
2021-12-13	106.50	106.50	106.50	106.50	0
2021-12-10	106.50	106.50	106.50	106.50	0
2021-12-09	106.50	106.50	106.50	106.50	0
2021-12-08	106.50	106.50	106.50	106.50	0
2021-12-07	106.50	106.50	106.50	106.50	300
2021-12-06	106.50	106.50	106.50	106.50	0
2021-12-03	106.50	106.50	106.50	106.50	0
2021-12-02	106.50	106.50	106.50	106.50	0
2021-12-01	106.50	106.50	106.50	106.50	0
2021-11-30	106.50	106.50	106.50	106.50	0
2021-11-29	106.50	106.50	106.50	106.50	0
2021-11-26	109.50	109.50	106.50	106.50	2,000
2021-11-25	109.50	109.50	109.50	109.50	4,350
2021-11-24	109.50	109.50	109.50	109.50	4,000
2021-11-23	109.50	109.50	109.50	109.50	7,000
2021-11-22	109.50	109.50	109.50	109.50	0
2021-11-19	109.50	109.50	109.50	109.50	5,000
2021-11-18	109.50	109.50	109.50	109.50	0
2021-11-17	109.50	109.50	109.50	109.50	190
2021-11-16	109.50	109.50	109.50	109.50	0
2021-11-15	109.50	109.50	109.50	109.50	20,729
2021-11-12	109.50	109.50	109.50	109.50	0
2021-11-11	110.50	110.50	109.50	109.50	5,000
2021-11-10	110.50	110.50	110.50	110.50	1,240
2021-11-09	110.50	110.50	110.50	110.50	7,929
2021-11-08	110.50	110.50	110.50	110.50	2,754
2021-11-05	110.50	110.50	110.50	110.50	2,229
2021-11-04	110.50	110.50	108.00	110.50	0
2021-11-03	110.50	110.50	110.50	110.50	0
2021-11-02	110.50	110.50	110.50	110.50	0
2021-11-01	110.50	110.50	110.50	110.50	10,401
2021-10-29	110.50	110.50	110.50	110.50	830
2021-10-28	110.50	110.50	110.50	110.50	0
2021-10-27	110.50	110.50	110.50	110.50	2,660
2021-10-26	110.50	110.50	110.50	110.50	0
2021-10-25	110.50	110.50	110.50	110.50	0
2021-10-22	110.50	110.50	110.50	110.50	0
2021-10-21	110.50	110.50	110.50	110.50	900
2021-10-20	110.50	110.50	110.50	110.50	0
2021-10-19	110.50	110.50	110.50	110.50	0
2021-10-18	110.50	110.50	110.50	110.50	0
2021-10-15	110.50	110.50	110.50	110.50	0
2021-10-14	110.50	110.50	110.50	110.50	392
2021-10-13	110.50	110.50	110.50	110.50	0
2021-10-12	111.50	111.50	110.50	110.50	2,000
2021-10-11	111.50	111.50	111.50	111.50	0
2021-10-08	111.50	111.50	111.50	111.50	0
2021-10-07	111.50	111.50	111.50	111.50	429
2021-10-06	114.50	114.50	111.50	111.50	3,000
2021-10-05	115.50	115.50	114.50	114.50	0
2021-10-04	115.50	115.50	115.50	115.50	3,000
2021-10-01	115.50	115.50	115.50	115.50	15,000
2021-09-30	115.50	115.50	115.50	115.50	1,852
2021-09-29	115.50	115.50	115.50	115.50	0
2021-09-28	115.50	115.50	115.50	115.50	17,000
2021-09-27	115.50	115.50	115.50	115.50	0
2021-09-24	115.50	115.50	115.50	115.50	187
2021-09-23	115.50	115.50	115.50	115.50	4,776
2021-09-22	115.50	115.50	115.50	115.50	0
2021-09-21	115.50	115.50	115.50	115.50	204
2021-09-20	115.50	115.50	115.50	115.50	0
2021-09-17	115.50	115.50	115.50	115.50	13,689
2021-09-16	115.50	115.50	115.50	115.50	1,049
2021-09-15	115.50	115.50	115.50	115.50	1,025
2021-09-14	114.50	115.50	114.50	115.50	19,186
2021-09-13	114.50	114.50	114.50	114.50	0
2021-09-10	114.50	114.50	114.50	114.50	5,000
2021-09-09	114.50	114.50	114.50	114.50	7,710
2021-09-08	114.50	114.50	114.50	114.50	0
2021-09-07	114.50	114.50	114.50	114.50	845
2021-09-06	113.50	114.50	113.50	114.50	16,264
2021-09-03	112.50	113.50	112.50	113.50	7,438
2021-09-02	111.00	112.50	111.00	112.50	20,000
2021-09-01	108.50	110.50	108.50	110.50	15,000
2021-08-31	108.50	108.50	108.50	108.50	2,000
2021-08-30	108.50	108.50	108.50	108.50	0
2021-08-27	108.50	108.50	108.50	108.50	0
2021-08-26	108.50	108.50	108.50	108.50	0
2021-08-25	108.50	108.50	108.50	108.50	0
2021-08-24	108.50	108.50	108.50	108.50	0
2021-08-23	108.50	108.50	108.50	108.50	2,000
2021-08-20	107.50	108.50	107.50	108.50	1,157
2021-08-19	107.50	107.50	107.50	107.50	0
2021-08-18	107.00	107.50	107.00	107.50	3,000
2021-08-17	107.00	107.00	107.00	107.00	0
2021-08-16	107.00	107.00	107.00	107.00	0
2021-08-13	107.00	107.00	107.00	107.00	2,000
2021-08-12	107.00	107.00	107.00	107.00	0
2021-08-11	107.00	107.00	107.00	107.00	0
2021-08-10	106.50	107.00	106.50	107.00	1,075
2021-08-09	106.50	106.50	106.50	106.50	0
2021-08-06	106.50	106.50	106.50	106.50	0
2021-08-05	106.50	106.50	106.50	106.50	0
2021-08-04	106.50	106.50	106.50	106.50	552
2021-08-03	102.50	106.50	102.50	106.50	29,983
2021-08-02	102.50	102.50	102.50	102.50	12,821
2021-07-30	102.50	102.50	102.50	102.50	0
2021-07-29	102.50	102.50	102.50	102.50	0
2021-07-28	102.50	102.50	102.50	102.50	0
2021-07-27	102.50	102.50	102.50	102.50	0
2021-07-26	102.50	102.50	102.50	102.50	0
2021-07-23	102.50	102.50	102.50	102.50	2,000
2021-07-22	102.50	102.50	102.50	102.50	0
2021-07-21	102.50	102.50	102.50	102.50	0
2021-07-20	102.50	102.50	102.50	102.50	0
2021-07-19	102.50	102.50	102.50	102.50	0
2021-07-16	102.50	102.50	102.50	102.50	0
2021-07-15	102.50	102.50	102.50	102.50	0
2021-07-14	102.50	102.50	102.50	102.50	7,500
2021-07-13	102.50	102.50	102.50	102.50	0
2021-07-12	102.50	102.50	102.50	102.50	600
2021-07-09	102.50	102.50	102.50	102.50	0
2021-07-08	102.50	102.50	102.50	102.50	1,910
2021-07-07	102.50	102.50	102.50	102.50	0
2021-07-06	102.50	102.50	102.50	102.50	0
2021-07-05	102.50	102.50	102.50	102.50	0
2021-07-02	102.50	102.50	102.50	102.50	0
2021-07-01	102.50	102.50	102.50	102.50	2,020
2021-06-30	102.50	102.50	102.50	102.50	0
2021-06-29	102.50	102.50	102.50	102.50	0
2021-06-28	102.50	102.50	102.50	102.50	0
2021-06-25	102.50	102.50	102.50	102.50	0
2021-06-24	102.50	102.50	102.50	102.50	7,000
2021-06-23	102.50	102.50	102.50	102.50	0
2021-06-22	102.50	102.50	102.50	102.50	0
2021-06-21	102.50	102.50	102.50	102.50	599
2021-06-18	102.50	102.50	102.50	102.50	4,038
2021-06-17	102.50	102.50	102.50	102.50	0
2021-06-16	102.50	102.50	102.50	102.50	10,592
2021-06-15	102.50	102.50	102.50	102.50	5,700
2021-06-14	102.50	102.50	102.50	102.50	0
2021-06-11	102.50	102.50	102.50	102.50	0
2021-06-10	102.50	102.50	102.50	102.50	4,493
2021-06-09	102.50	102.50	102.50	102.50	26,000
2021-06-08	102.50	102.50	102.50	102.50	11,000
2021-06-07	102.50	102.50	102.50	102.50	1,467
2021-06-04	102.50	102.50	102.50	102.50	0
2021-06-03	102.50	102.50	100.00	102.50	7,000
2021-06-02	102.50	102.50	102.50	102.50	0
2021-06-01	102.50	102.50	102.50	102.50	5,000
2021-05-28	102.50	102.50	102.50	102.50	6,906
2021-05-27	102.50	102.50	102.50	102.50	11,493
2021-05-26	102.50	102.50	102.50	102.50	0
2021-05-25	102.50	102.50	102.50	102.50	5,033
2021-05-24	102.50	102.50	102.50	102.50	0
2021-05-21	102.50	102.50	102.50	102.50	2,412
2021-05-20	102.50	102.50	102.50	102.50	0
2021-05-19	102.50	102.50	102.50	102.50	0
2021-05-18	102.50	102.50	102.50	102.50	1,184
2021-05-17	102.50	102.50	102.50	102.50	6,079
2021-05-14	102.50	102.50	102.50	102.50	0
2021-05-13	102.50	102.50	102.50	102.50	2,851
2021-05-12	102.50	102.50	102.50	102.50	13,755
2021-05-11	102.50	102.50	102.50	102.50	9,711
2021-05-10	102.50	102.50	102.50	102.50	0
2021-05-07	101.50	102.50	101.50	102.50	11,200
2021-05-06	100.50	101.50	100.50	101.50	10,000
2021-05-05	100.50	100.50	100.50	100.50	29,782
2021-05-04	100.50	100.50	100.50	100.50	10,522
2021-04-30	100.50	100.50	100.50	100.50	0
2021-04-29	100.50	100.50	100.50	100.50	10,000
2021-04-28	100.50	100.50	100.50	100.50	0
2021-04-27	100.50	100.50	100.50	100.50	0
2021-04-26	100.50	100.50	100.50	100.50	2,000
2021-04-23	100.50	100.50	100.50	100.50	1,000
2021-04-22	100.50	100.50	100.50	100.50	12,000
2021-04-21	100.50	100.50	100.50	100.50	7,099
2021-04-20	100.50	100.50	100.50	100.50	1,040
2021-04-19	100.50	100.50	100.50	100.50	3,000
2021-04-16	100.50	100.50	100.50	100.50	3,000
2021-04-15	100.50	100.50	100.50	100.50	2,000
2021-04-14	100.50	100.50	100.50	100.50	6,858
2021-04-13	100.50	100.50	100.50	100.50	0
2021-04-12	100.50	100.50	100.50	100.50	0
2021-04-09	100.50	100.50	100.50	100.50	5,926
2021-04-08	100.50	100.50	100.50	100.50	4,283
2021-04-07	100.50	100.50	100.50	100.50	1,000
2021-04-06	99.50	100.50	99.50	100.50	3,000
2021-04-01	99.50	99.50	99.50	99.50	1,000
2021-03-31	99.50	99.50	99.50	99.50	0
2021-03-30	99.50	99.50	99.50	99.50	0
2021-03-29	99.50	99.50	99.50	99.50	2,234
2021-03-26	99.50	99.50	99.50	99.50	5,000
2021-03-25	99.50	99.50	99.50	99.50	0
2021-03-24	99.50	99.50	99.50	99.50	0
2021-03-23	99.50	99.50	99.50	99.50	8
2021-03-22	99.50	99.50	99.50	99.50	0
2021-03-19	99.50	99.50	99.50	99.50	2,002
2021-03-18	99.50	99.50	99.50	99.50	0
2021-03-17	99.50	99.50	99.50	99.50	0
2021-03-16	99.50	99.50	99.50	99.50	15,106
2021-03-15	99.50	99.50	99.50	99.50	4,086
2021-03-12	98.50	99.50	98.50	99.50	10,926
2021-03-11	99.50	99.50	98.50	98.50	3,500
2021-03-10	99.50	99.50	99.50	99.50	0
2021-03-09	99.50	99.50	99.50	99.50	0
2021-03-08	100.50	100.50	99.50	99.50	13,040
2021-03-05	100.50	100.50	100.50	100.50	2,500
2021-03-04	101.50	101.50	101.50	101.50	3,420
2021-03-03	100.50	101.50	100.50	101.50	7,049
2021-03-02	100.50	100.50	100.50	100.50	0
2021-03-01	100.50	100.50	100.50	100.50	1,000
2021-02-26	100.50	100.50	100.50	100.50	2,500
2021-02-25	101.50	101.50	101.50	101.50	4,500
2021-02-24	100.50	101.50	100.50	101.50	10,000
2021-02-23	100.50	100.50	100.50	100.50	7,500
2021-02-22	100.50	100.50	100.50	100.50	8,500
2021-02-19	103.00	103.00	101.50	101.50	12,330
2021-02-18	103.50	103.50	103.00	103.00	934
2021-02-17	103.50	103.50	103.50	103.50	2,433
2021-02-16	103.50	103.50	103.50	103.50	934
2021-02-15	103.50	104.50	103.50	103.50	23,028
2021-02-12	103.50	103.50	103.50	103.50	548
2021-02-11	103.50	103.50	103.50	103.50	0
2021-02-10	104.50	104.50	103.50	103.50	4,713
2021-02-09	104.50	104.50	104.50	104.50	16,150
2021-02-08	104.50	104.50	104.50	104.50	7,732
2021-02-05	104.50	104.50	104.50	104.50	0
2021-02-04	104.50	104.50	104.50	104.50	0
2021-02-03	104.50	104.50	104.50	104.50	4,932
2021-02-02	104.50	104.50	104.50	104.50	0
2021-02-01	102.50	104.50	102.50	104.50	6,242
2021-01-29	102.50	102.50	102.50	102.50	0
2021-01-28	102.50	102.50	102.50	102.50	1,000
2021-01-27	107.00	107.00	103.00	103.00	9,783
2021-01-26	107.00	107.00	107.00	107.00	36,877
2021-01-25	107.00	107.00	107.00	107.00	12,437
2021-01-22	107.00	107.00	107.00	107.00	34,938
2021-01-21	107.00	107.00	107.00	107.00	1,823
2021-01-20	107.00	107.00	107.00	107.00	3,270
2021-01-19	107.00	107.00	107.00	107.00	7,145
2021-01-18	105.50	107.00	105.50	107.00	53,291
2021-01-15	106.00	106.00	105.50	105.50	21,887
2021-01-14	97.50	106.00	97.50	106.00	16,829
2021-01-13	97.00	97.50	97.00	97.50	16,349
2021-01-12	97.00	97.00	97.00	97.00	0
2021-01-11	97.00	97.00	97.00	97.00	7,545
2021-01-08	97.00	97.00	97.00	97.00	24,417
2021-01-07	97.00	97.00	97.00	97.00	53,543
2021-01-06	96.00	97.00	96.00	97.00	0
2021-01-05	96.00	96.00	96.00	96.00	31,105
2021-01-04	92.00	96.00	92.00	96.00	14,694
2020-12-31	92.00	92.00	92.00	92.00	0
2020-12-30	91.00	91.75	91.00	91.75	14,037
2020-12-29	90.00	91.00	90.00	91.00	17,553
2020-12-24	90.00	90.00	90.00	90.00	19,315
2020-12-23	90.00	90.00	90.00	90.00	2,159
2020-12-22	90.00	90.00	90.00	90.00	2,944
2020-12-21	92.00	92.00	90.00	90.00	5,000
2020-12-18	91.75	92.00	91.75	92.00	4,000
2020-12-17	92.00	92.00	91.00	91.75	20,000
2020-12-16	92.00	92.00	92.00	92.00	0
2020-12-15	92.00	92.00	92.00	92.00	5,000
2020-12-14	93.00	93.00	92.00	92.00	3,000
2020-12-11	93.00	93.00	93.00	93.00	11,937
2020-12-10	93.00	93.00	93.00	93.00	10,672
2020-12-09	93.00	93.00	93.00	93.00	7,000
2020-12-08	93.00	93.00	93.00	93.00	7,165
2020-12-07	93.00	93.00	93.00	93.00	3,363
2020-12-04	93.00	93.00	93.00	93.00	8,323
2020-12-03	93.00	93.00	93.00	93.00	25,678
2020-12-02	92.00	93.00	92.00	93.00	18,165
2020-12-01	92.00	92.00	92.00	92.00	3,391
2020-11-30	92.00	92.00	92.00	92.00	0
2020-11-27	92.00	92.00	92.00	92.00	10,000
2020-11-26	91.00	92.00	91.00	92.00	537
2020-11-25	91.00	91.00	91.00	91.00	6,448
2020-11-24	88.50	89.75	88.50	89.75	22,000
2020-11-23	87.00	88.50	87.00	88.50	5,492
2020-11-20	86.00	87.00	86.00	87.00	6,282
2020-11-19	86.00	86.00	86.00	86.00	10,252
2020-11-18	86.00	86.00	86.00	86.00	2,845
2020-11-17	85.00	86.00	85.00	86.00	39,778
2020-11-16	81.00	84.75	81.00	84.75	18,500
2020-11-13	81.00	81.00	81.00	81.00	5,000
2020-11-12	78.25	81.00	78.25	81.00	2,700
2020-11-11	77.00	78.25	77.00	78.25	10,001
2020-11-10	76.00	77.00	76.00	77.00	5,000
2020-11-09	75.00	76.00	75.00	76.00	15,000
2020-11-06	74.00	74.00	74.00	74.00	12,000
2020-11-05	74.00	74.00	74.00	74.00	0
2020-11-04	73.00	73.00	73.00	73.00	0
2020-11-03	73.00	73.00	73.00	73.00	3,000
2020-11-02	72.00	73.00	72.00	73.00	2,000
2020-10-30	73.00	73.00	72.00	72.00	15,489
2020-10-29	73.00	73.00	73.00	73.00	0
2020-10-28	73.00	73.00	73.00	73.00	0
2020-10-27	73.00	73.00	73.00	73.00	0
2020-10-26	73.00	73.00	73.00	73.00	0
2020-10-23	73.00	73.00	73.00	73.00	5,845
2020-10-22	73.00	73.00	73.00	73.00	0
2020-10-21	73.00	73.00	73.00	73.00	0
2020-10-20	73.00	73.00	73.00	73.00	0
2020-10-16	73.00	73.00	73.00	73.00	0
2020-10-15	73.00	73.00	73.00	73.00	0
2020-10-14	73.00	73.00	73.00	73.00	8,000
2020-10-13	73.00	73.00	73.00	73.00	0
2020-10-12	73.00	73.00	73.00	73.00	9,685
2020-10-09	73.00	73.00	73.00	73.00	3,000
2020-10-08	72.00	73.00	72.00	73.00	6,955
2020-10-07	72.00	72.00	72.00	72.00	14,090
2020-10-06	72.00	72.00	72.00	72.00	0
2020-10-05	72.00	72.00	72.00	72.00	9,458
2020-10-02	72.00	72.00	72.00	72.00	0
2020-10-01	71.00	72.00	71.00	72.00	2,000
2020-09-30	71.00	71.00	71.00	71.00	0
2020-09-29	70.00	71.00	70.00	71.00	10,000
2020-09-28	70.00	70.00	70.00	70.00	10,000
2020-09-25	70.00	70.00	70.00	70.00	1,000
2020-09-24	70.00	70.00	70.00	70.00	5,000
2020-09-23	70.00	70.00	70.00	70.00	5,000
2020-09-22	70.00	70.00	70.00	70.00	11,573
2020-09-21	71.00	71.00	70.00	70.00	1,000
2020-09-18	70.00	71.00	70.00	71.00	14,422
2020-09-17	70.00	70.00	70.00	70.00	0
2020-09-16	70.00	70.00	70.00	70.00	11,500
2020-09-15	70.00	70.00	70.00	70.00	1,301
2020-09-14	70.00	70.00	70.00	70.00	0
2020-09-11	70.00	70.00	70.00	70.00	0
2020-09-10	70.00	70.00	70.00	70.00	0
2020-09-09	70.00	70.00	70.00	70.00	5,506
2020-09-08	70.00	70.00	70.00	70.00	10,218
2020-09-07	70.00	70.00	70.00	70.00	7,297
2020-09-04	70.00	70.00	70.00	70.00	0
2020-09-03	70.00	70.00	70.00	70.00	10,000
2020-09-02	70.00	70.00	70.00	70.00	64,413
2020-09-01	70.00	70.00	70.00	70.00	0
2020-08-28	70.00	70.00	70.00	70.00	0
2020-08-27	70.00	70.00	70.00	70.00	18,382
2020-08-26	70.00	70.00	70.00	70.00	0
2020-08-25	70.00	70.00	70.00	70.00	5,000
2020-08-24	70.00	70.00	70.00	70.00	0
2020-08-21	70.00	70.00	70.00	70.00	10,000
2020-08-20	70.00	70.00	70.00	70.00	0
2020-08-19	71.00	71.00	71.00	71.00	0
2020-08-18	71.00	71.00	71.00	71.00	0
2020-08-17	71.00	71.00	71.00	71.00	0
2020-08-14	71.25	71.25	71.00	71.00	1,000
2020-08-13	71.25	71.25	71.25	71.25	25,000
2020-08-12	71.25	71.25	71.25	71.25	16,288
2020-08-11	71.25	71.25	71.25	71.25	5
2020-08-10	71.25	71.25	71.25	71.25	5,000
2020-08-07	71.25	71.25	71.25	71.25	0
2020-08-06	71.25	71.25	71.25	71.25	0
2020-08-05	71.25	71.25	71.25	71.25	1,974
2020-08-04	71.50	71.50	71.25	71.25	4,071
2020-08-03	71.50	71.50	71.50	71.50	0
2020-07-31	71.50	71.50	71.50	71.50	0
2020-07-30	71.50	71.50	71.50	71.50	0
2020-07-29	71.50	71.50	71.50	71.50	5,752
2020-07-28	71.50	71.50	71.50	71.50	0
2020-07-27	71.50	71.50	71.50	71.50	0
2020-07-24	71.50	71.50	71.50	71.50	0
2020-07-23	71.50	71.50	71.50	71.50	4,140
2020-07-22	71.50	71.50	71.50	71.50	0
2020-07-21	71.50	71.50	71.50	71.50	13,919
2020-07-20	71.50	71.50	71.50	71.50	0
2020-07-17	71.50	71.50	71.50	71.50	0
2020-07-16	71.50	71.50	71.50	71.50	0
2020-07-15	71.50	71.50	71.50	71.50	770
2020-07-14	71.50	71.50	71.50	71.50	0
2020-07-13	71.50	71.50	71.50	71.50	9,771
2020-07-10	71.50	71.50	71.50	71.50	700
2020-07-09	71.50	71.50	71.50	71.50	9,958
2020-07-08	71.50	71.50	71.50	71.50	1,250
2020-07-07	71.50	71.50	71.50	71.50	13,825
2020-07-06	71.00	71.50	71.00	71.50	18,724
2020-07-03	71.00	71.00	71.00	71.00	0
2020-07-02	71.00	71.00	71.00	71.00	0
2020-07-01	71.00	71.00	71.00	71.00	9,156
2020-06-30	71.00	71.00	71.00	71.00	3,000
2020-06-29	71.00	71.00	71.00	71.00	0
2020-06-26	71.00	71.00	71.00	71.00	0
2020-06-25	71.00	71.00	71.00	71.00	24,631
2020-06-24	71.00	71.00	71.00	71.00	3,991
2020-06-23	71.00	71.00	71.00	71.00	17,754
2020-06-22	71.00	71.00	71.00	71.00	500
2020-06-19	71.00	71.00	71.00	71.00	11,300
2020-06-18	71.00	71.00	71.00	71.00	2,668
2020-06-17	71.00	71.00	71.00	71.00	0
2020-06-16	70.00	71.00	70.00	71.00	6,373
2020-06-15	70.00	70.00	69.00	69.00	1,500
2020-06-12	72.00	72.00	72.00	72.00	138
2020-06-11	74.00	74.00	72.00	72.00	12,989
2020-06-10	74.00	74.00	74.00	74.00	0
2020-06-09	74.00	74.00	74.00	74.00	5,000
2020-06-08	74.00	74.00	74.00	74.00	9,978
2020-06-05	73.00	74.00	73.00	74.00	70,127
2020-06-04	73.00	73.00	73.00	73.00	18,708
2020-06-03	72.00	73.00	72.00	73.00	17,387
2020-06-02	70.00	72.00	70.00	72.00	13,443
2020-06-01	70.00	70.00	70.00	70.00	8,591
2020-05-29	70.00	70.00	70.00	70.00	13,205
2020-05-28	70.00	70.00	70.00	70.00	0
2020-05-27	68.50	69.00	68.50	68.50	4,704
2020-05-26	66.00	68.50	66.00	68.50	26,167
2020-05-22	65.50	65.50	65.50	65.50	25,946
2020-05-21	65.50	65.50	65.50	65.50	35,538
2020-05-20	65.50	65.50	65.50	65.50	0
2020-05-19	65.00	65.50	65.00	65.50	0
2020-05-18	64.50	65.00	64.50	65.00	16,308
2020-05-15	63.00	64.50	63.00	64.50	37,743
2020-05-14	64.00	64.00	63.00	63.00	25,000
2020-05-13	65.00	65.00	65.00	65.00	1,000
2020-05-12	65.00	65.00	65.00	65.00	0
2020-05-11	65.00	65.00	65.00	65.00	18,509
2020-05-07	66.00	66.00	65.00	65.00	1,500
2020-05-06	68.00	68.00	66.00	66.00	2,500
2020-05-05	68.00	68.00	68.00	68.00	20,087
2020-05-04	67.00	67.00	67.00	67.00	0
2020-05-01	68.00	68.00	66.00	67.00	2,295
2020-04-30	68.00	68.00	68.00	68.00	20,345
2020-04-29	66.00	68.00	66.00	68.00	15,500
2020-04-28	66.00	66.00	66.00	66.00	14,310
2020-04-27	67.00	67.00	66.00	66.00	26,621
2020-04-24	67.00	67.00	67.00	67.00	0
2020-04-23	67.00	67.00	67.00	67.00	24,131
2020-04-22	67.00	67.00	67.00	67.00	5,013
2020-04-21	67.00	67.00	67.00	67.00	28,318
2020-04-20	67.00	67.00	67.00	67.00	7,768
2020-04-17	66.00	67.00	66.00	67.00	1,911
2020-04-16	66.00	66.00	66.00	66.00	0
2020-04-15	66.00	66.00	66.00	66.00	2,622
2020-04-14	66.00	66.00	66.00	66.00	9,793
2020-04-09	66.00	66.00	66.00	66.00	14,250
2020-04-08	66.00	66.00	66.00	66.00	21,000
2020-04-07	66.00	66.00	66.00	66.00	7,773
2020-04-06	66.00	66.00	66.00	66.00	18,643
2020-04-03	68.00	68.00	68.00	68.00	0
2020-04-03	68.00	68.00	66.00	66.00	5,764
2020-04-02	68.00	68.00	68.00	68.00	25,000
2020-04-02	68.00	68.00	68.00	70.00	0
2020-04-01	70.00	70.00	70.00	70.00	0
2020-03-31	70.00	70.00	70.00	70.00	4,485
2020-03-30	70.00	70.00	70.00	70.00	0
2020-03-27	70.00	70.00	70.00	70.00	0
2020-03-26	70.00	70.00	70.00	70.00	0
2020-03-25	68.00	70.00	68.00	67.00	6,083
2020-03-24	66.00	66.00	66.00	64.00	0
2020-03-23	64.50	64.50	64.00	66.00	0
2020-03-20	67.00	67.00	67.00	66.00	0
2020-03-19	66.00	66.00	66.00	66.00	0
2020-03-18	67.00	67.00	66.00	68.00	0
2020-03-17	74.00	74.00	72.00	74.00	0
2020-03-16	78.00	78.00	74.00	78.00	0
2020-03-13	78.00	78.00	78.00	77.50	0
2020-03-12	82.00	83.50	80.00	85.00	0
2020-03-11	85.00	85.00	85.00	86.00	0
2020-03-10	86.00	86.00	86.00	84.00	0
2020-03-09	88.00	88.00	84.00	88.50	19,641
2020-03-06	88.50	88.50	88.50	88.50	269
2020-03-05	89.50	89.50	89.50	88.50	15,387
2020-03-04	88.50	88.50	88.50	88.50	0
2020-03-03	87.50	88.50	87.50	87.00	11,414
2020-03-02	86.50	87.00	86.50	85.50	11,081
2020-02-28	86.50	86.50	86.50	91.50	0
2020-02-27	92.50	92.50	91.50	94.00	6,456
2020-02-26	95.50	95.50	94.00	97.00	2,111
2020-02-25	97.50	97.50	97.00	97.50	17,716
2020-02-24	98.50	98.50	97.50	99.50	3,000
2020-02-21	99.50	99.50	99.50	99.50	0
2020-02-20	99.50	99.50	99.00	99.50	27,241
2020-02-19	100.00	100.00	99.50	99.50	500
2020-02-18	101.50	101.50	100.00	100.00	17,583
2020-02-17	101.50	101.50	101.50	101.50	0
2020-02-14	101.50	101.50	101.50	101.50	2,000
2020-02-13	102.50	102.50	101.50	101.50	519
2020-02-12	102.50	102.50	102.50	102.50	0
2020-02-11	103.50	103.50	102.50	102.50	27,854
2020-02-10	103.50	103.50	103.50	103.50	4,211
2020-02-07	103.50	103.50	103.50	103.50	500
2020-02-06	103.50	103.50	103.50	103.50	4,796
2020-02-05	103.50	103.50	103.50	103.50	7,402
2020-02-04	103.00	103.50	103.00	103.50	3,757
2020-02-03	103.00	103.00	103.00	103.00	28,947
2020-01-31	103.00	103.00	103.00	103.00	2,158
2020-01-30	103.00	103.00	103.00	103.00	9,100
2020-01-29	102.50	103.00	102.50	103.00	4,000
2020-01-28	102.50	102.50	102.50	102.50	9,638
2020-01-27	102.50	102.50	102.50	102.50	14,123
2020-01-24	102.50	102.50	102.50	102.50	5,250
2020-01-23	102.50	102.50	102.50	102.50	5,796
2020-01-22	102.50	102.50	102.50	102.50	8,000
2020-01-21	103.50	103.50	102.50	102.50	2,642
2020-01-20	103.50	103.50	103.50	103.50	545
2020-01-17	103.50	103.50	103.50	103.50	11,258
2020-01-16	103.50	103.50	103.50	103.50	4,789
2020-01-15	103.50	103.50	103.50	103.50	2,500
2020-01-14	103.50	103.50	103.50	103.50	4,807
2020-01-13	103.50	103.50	103.50	103.50	2,000
2020-01-10	103.50	103.50	103.50	103.50	5,850
2020-01-09	103.50	103.50	103.50	103.50	9,418
2020-01-08	103.50	103.50	103.50	103.50	11,192
2020-01-07	103.00	103.50	103.00	103.50	0
2020-01-06	103.00	103.00	103.00	103.00	14,606
2020-01-03	103.00	103.00	103.00	103.00	6,752
2020-01-02	103.00	103.00	103.00	103.00	26,429
2019-12-31	103.00	103.00	103.00	103.00	6,223
2019-12-30	102.50	102.50	102.50	102.50	562
2019-12-27	102.50	102.50	102.50	102.50	24,269
2019-12-24	102.50	102.50	102.50	102.50	1,518
2019-12-23	97.50	102.00	97.50	102.00	18,341
2019-12-20	97.00	97.50	97.00	97.50	10,000
2019-12-19	97.50	97.50	97.00	97.00	2,000
2019-12-18	97.50	97.50	97.50	97.50	0
2019-12-17	97.00	97.50	97.00	97.50	10,385
2019-12-16	96.25	97.00	96.25	97.00	27,750
2019-12-13	94.00	96.25	94.00	96.25	32,244
2019-12-12	89.00	90.75	89.00	90.75	25,834
2019-12-11	89.00	89.00	89.00	89.00	6,579
2019-12-10	88.75	89.00	88.75	89.00	12,940
2019-12-09	88.75	88.75	88.75	88.75	3,391
2019-12-06	88.75	88.75	88.75	88.75	0
2019-12-05	88.50	88.75	88.50	88.50	25,000
2019-12-04	88.00	88.50	88.00	88.50	17,180
2019-12-03	86.75	88.00	86.75	88.00	38,335
2019-12-02	86.25	86.75	86.25	86.75	8,568
2019-11-29	85.75	86.25	85.75	86.25	13,235
2019-11-28	85.25	85.75	85.25	85.75	8,590
2019-11-27	85.25	85.25	85.25	85.25	8,951
2019-11-26	85.25	85.25	85.25	85.25	0
2019-11-25	85.25	85.25	85.25	85.25	32,002
2019-11-22	85.25	85.25	85.25	85.25	2,289
2019-11-21	85.25	85.25	85.25	85.25	0
2019-11-20	85.25	85.25	85.25	85.25	4,039
2019-11-19	85.25	85.25	85.25	85.25	7,062
2019-11-18	85.25	85.25	85.25	85.25	0
2019-11-15	85.25	85.25	85.25	85.25	1,150
2019-11-14	85.25	85.25	85.25	85.25	19,648
2019-11-13	85.50	85.50	85.25	85.25	0
2019-11-12	85.50	85.50	85.50	85.50	37,352
2019-11-11	87.00	87.00	85.50	85.50	40,600
2019-11-08	87.00	87.00	87.00	87.00	23,080
2019-11-07	87.00	87.00	87.00	87.00	42,454
2019-11-06	87.50	87.50	87.00	87.00	5,056
2019-11-05	87.50	87.50	87.50	87.50	2,244
2019-11-04	87.50	87.50	87.50	87.50	19,064
2019-11-01	88.00	88.00	87.50	87.50	0
2019-10-31	87.50	88.00	87.50	88.00	19,348
2019-10-30	87.50	87.50	87.50	87.50	0
2019-10-29	87.50	87.50	87.50	87.50	3,250
2019-10-28	87.50	87.50	87.50	87.50	0
2019-10-25	87.50	87.50	87.50	87.50	5,366
2019-10-24	87.50	87.50	87.50	87.50	16,900
2019-10-23	87.50	87.50	87.50	87.50	0
2019-10-22	87.50	87.50	87.50	87.50	0
2019-10-21	87.50	87.50	87.50	87.50	0
2019-10-18	87.50	87.50	87.50	87.50	0
2019-10-17	87.50	87.50	85.00	87.50	568
2019-10-16	87.50	87.50	87.50	87.50	0
2019-10-15	88.00	88.00	87.75	87.75	7,650
2019-10-14	89.00	89.00	88.00	88.00	1,706
2019-10-11	89.00	89.00	89.00	89.00	669
2019-10-10	89.00	89.00	89.00	89.00	8,722
2019-10-09	89.00	89.00	89.00	89.00	1,000
2019-10-08	89.00	89.00	89.00	89.00	0
2019-10-07	89.00	89.00	89.00	89.00	0
2019-10-04	89.00	89.00	89.00	89.00	0
2019-10-03	89.00	89.00	89.00	89.00	0
2019-10-02	89.50	89.50	89.00	89.00	0
2019-10-01	87.00	89.50	87.00	89.50	24,692
2019-09-30	87.00	87.00	87.00	87.00	0
2019-09-27	87.00	87.00	85.00	87.00	0
2019-09-26	87.00	87.00	87.00	87.00	0
2019-09-25	86.50	86.50	86.50	86.50	15,260
2019-09-24	86.50	86.50	86.50	86.50	50,000
2019-09-23	86.50	86.50	86.50	86.50	3,000
2019-09-20	86.50	86.50	86.50	86.50	0
2019-09-19	86.50	86.50	86.50	86.50	0
2019-09-18	86.50	86.50	86.50	86.50	0
2019-09-17	86.50	86.50	86.50	86.50	0
2019-09-16	86.50	86.50	86.50	86.50	1,133
2019-09-13	86.50	86.50	86.50	86.50	1,145
2019-09-12	86.50	86.50	86.50	86.50	1,133
2019-09-11	86.50	86.50	86.50	86.50	5,783
2019-09-10	86.50	86.50	86.50	86.50	1,134
2019-09-09	86.50	86.50	86.50	86.50	8,050
2019-09-06	86.50	86.50	86.50	86.50	1,962
2019-09-05	86.50	86.50	86.50	86.50	8,000
2019-09-04	86.50	86.50	86.50	86.50	0
2019-09-03	87.00	87.00	86.50	86.50	0
2019-09-02	87.00	87.00	87.00	87.00	0
2019-08-30	87.00	87.00	87.00	87.00	0
2019-08-29	87.00	87.00	87.00	87.00	0
2019-08-28	87.00	87.00	87.00	87.00	3,000
2019-08-27	87.00	87.00	87.00	87.00	0
2019-08-23	87.00	87.00	87.00	87.00	0
2019-08-22	87.00	87.00	87.00	87.00	1,207
2019-08-21	87.00	87.00	87.00	87.00	0
2019-08-20	87.00	87.00	87.00	87.00	0
2019-08-19	87.00	87.00	87.00	87.00	4,628
2019-08-16	87.00	87.00	87.00	87.00	0
2019-08-15	87.00	87.00	87.00	87.00	848
2019-08-14	87.00	87.00	87.00	87.00	0
2019-08-13	87.00	87.00	87.00	87.00	1,861
2019-08-12	87.50	87.50	87.00	87.00	1,739
2019-08-09	87.50	87.50	87.50	87.50	0
2019-08-08	87.50	87.50	87.50	87.50	15,144
2019-08-07	87.50	87.50	87.50	87.50	1,124
2019-08-06	87.50	87.50	87.50	87.50	909
2019-08-05	87.50	87.50	87.50	87.50	4,509
2019-08-02	87.50	87.50	87.50	87.50	11,429
2019-08-01	87.50	87.50	87.50	87.50	25,000
2019-07-31	87.50	87.50	87.50	87.50	1,894
2019-07-30	88.00	88.00	87.50	87.50	12,863
2019-07-29	88.25	88.25	88.00	88.00	4,347
2019-07-26	88.25	88.25	88.25	88.25	0
2019-07-25	88.25	88.25	88.25	88.25	4,521
2019-07-24	89.25	89.25	89.25	89.25	27,249
2019-07-23	89.25	89.25	89.25	89.25	0
2019-07-22	89.25	89.25	89.25	89.25	0
2019-07-19	89.25	89.25	89.25	89.25	0
2019-07-18	89.75	89.75	89.25	89.25	1,748
2019-07-17	89.75	89.75	89.75	89.75	31,237
2019-07-16	90.00	90.00	89.75	89.75	3,750
2019-07-15	90.00	90.00	90.00	90.00	4,823
2019-07-12	91.00	91.00	90.50	90.50	4,260
2019-07-11	91.50	91.50	91.00	91.00	5,700
2019-07-10	91.25	91.25	91.25	91.25	5,906
2019-07-09	93.00	93.00	91.25	91.25	16,836
2019-07-08	93.00	93.00	93.00	93.00	0
2019-07-05	93.00	93.00	93.00	93.00	13,559
2019-07-04	93.00	93.00	93.00	93.00	0
2019-07-03	93.00	93.00	93.00	93.00	0
2019-07-02	93.00	93.00	93.00	93.00	0
2019-07-01	93.00	93.00	93.00	93.00	2,838
2019-06-28	93.50	93.50	93.00	93.00	3,599
2019-06-27	93.50	93.50	93.50	93.50	0
2019-06-26	94.50	94.50	92.00	93.50	6,000
2019-06-25	94.50	94.50	93.50	93.50	11,985
2019-06-24	94.50	94.50	94.50	94.50	0
2019-06-21	94.50	94.50	94.50	94.50	0
2019-06-20	94.50	94.50	94.50	94.50	0
2019-06-19	94.50	94.50	94.50	94.50	4,331
2019-06-18	94.50	94.75	94.50	94.50	10,849
2019-06-17	94.25	94.50	94.25	94.50	12,352
2019-06-14	94.25	94.25	94.25	94.25	4,000
2019-06-13	94.50	94.75	92.50	94.25	5,284
2019-06-12	94.75	94.75	94.75	94.75	0
2019-06-11	94.75	94.75	94.75	94.75	2,500
2019-06-10	94.50	94.75	94.50	94.75	7,236
2019-06-07	94.50	94.50	94.50	94.50	0
2019-06-06	94.50	94.50	94.50	94.50	3,000
2019-06-05	94.50	94.50	94.50	94.50	0
2019-06-04	94.00	94.25	94.00	94.25	3,673
2019-06-03	94.00	94.00	94.00	94.00	0
2019-05-31	93.50	93.75	93.50	93.75	2,100
2019-05-30	93.75	93.75	93.75	93.75	0
2019-05-29	93.50	93.75	91.50	93.75	0
2019-05-28	94.00	94.00	94.00	94.00	14,648
2019-05-24	94.00	94.00	94.00	94.00	0
2019-05-23	94.00	94.00	94.00	94.00	0
2019-05-22	93.50	94.00	93.50	94.00	6,319
2019-05-21	93.00	93.50	93.00	93.50	0
2019-05-20	94.75	94.75	93.00	93.00	9,355
2019-05-17	94.75	94.75	94.75	94.75	0
2019-05-16	94.75	94.75	94.75	94.75	3,500
2019-05-15	94.75	94.75	94.75	94.75	4,284
2019-05-14	94.75	94.75	94.75	94.75	0
2019-05-13	94.75	94.75	94.75	94.75	0
2019-05-10	94.75	94.75	94.75	94.75	5,764
2019-05-09	94.25	94.50	94.25	94.50	0
2019-05-08	93.75	94.00	93.75	94.00	3,152
2019-05-07	93.00	93.00	93.00	93.00	21,974
2019-05-03	92.00	93.00	92.00	93.00	2,049
2019-05-02	89.75	91.50	89.75	91.50	58,922
2019-05-01	88.00	89.25	88.00	89.25	25,839
2019-04-30	88.00	88.00	88.00	88.00	5,527
2019-04-29	88.50	88.50	88.00	88.00	41,124
2019-04-26	88.50	88.50	88.50	88.50	0
2019-04-25	88.50	88.50	88.50	88.50	4,947
2019-04-24	88.50	88.50	88.50	88.50	17,916
2019-04-23	87.75	88.50	87.75	88.50	9,522

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