Trakm8 Hldgs Share History

Trakm8 Hldgs Share Price history. The following table shows end-of-day data TRAK historical share prices for Trakm8 Hldgs, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	9.25	9.25	9.25	9.25	16,605
2024-04-18	9.25	9.25	9.25	9.25	0
2024-04-17	9.25	9.25	9.25	9.25	22,024
2024-04-16	9.25	9.25	9.25	9.25	1
2024-04-15	9.50	9.50	9.25	9.25	58,272
2024-04-12	9.50	9.50	9.50	9.50	0
2024-04-11	9.50	9.50	9.50	9.50	27,858
2024-04-10	9.50	9.50	9.50	9.50	10,223
2024-04-09	9.50	9.50	9.50	9.50	25,107
2024-04-08	9.50	9.50	9.50	9.50	9
2024-04-05	9.50	9.50	9.50	9.50	23,375
2024-04-04	9.50	9.50	9.50	9.50	0
2024-04-03	9.00	11.00	8.75	9.50	345,618
2024-04-02	9.00	9.00	9.00	9.00	53,966
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	0
2024-03-27	9.00	9.00	9.00	9.00	3,320
2024-03-26	9.00	9.00	9.00	9.00	9
2024-03-25	9.00	9.00	9.00	9.00	1,510
2024-03-22	8.50	9.50	7.50	9.00	538,762
2024-03-21	14.50	14.50	14.00	14.00	8,361
2024-03-20	14.50	14.50	14.50	14.50	6
2024-03-19	14.50	14.50	14.50	14.50	11,408
2024-03-18	14.50	14.50	14.50	14.50	479
2024-03-15	14.50	14.50	14.50	14.50	0
2024-03-14	14.50	14.50	14.50	14.50	0
2024-03-13	14.50	14.50	14.50	14.50	5,153
2024-03-12	14.50	14.50	14.50	14.50	12,500
2024-03-11	14.50	14.50	14.50	14.50	4,506
2024-03-08	14.50	14.50	14.50	14.50	3
2024-03-07	14.50	14.50	14.50	14.50	20,192
2024-03-06	14.50	14.50	14.50	14.50	9
2024-03-05	14.50	14.50	14.50	14.50	0
2024-03-04	14.50	14.50	14.50	14.50	0
2024-03-01	14.50	14.50	14.50	14.50	100
2024-02-29	14.50	14.50	14.50	14.50	14,276
2024-02-28	14.00	14.50	14.00	14.50	37,532
2024-02-27	14.00	14.00	14.00	14.00	0
2024-02-26	14.00	14.00	14.00	14.00	7,087
2024-02-23	14.00	14.00	14.00	14.00	0
2024-02-22	14.00	14.00	14.00	14.00	62
2024-02-21	14.00	14.00	14.00	14.00	0
2024-02-20	14.00	14.00	14.00	14.00	0
2024-02-19	14.00	14.00	14.00	14.00	0
2024-02-16	14.00	14.00	14.00	14.00	1,109
2024-02-15	14.00	14.00	14.00	14.00	0
2024-02-14	14.00	14.00	14.00	14.00	2,000
2024-02-13	14.00	14.00	14.00	14.00	0
2024-02-12	14.00	14.00	14.00	14.00	1,000
2024-02-09	14.00	14.00	14.00	14.00	11,351
2024-02-08	14.00	14.00	14.00	14.00	0
2024-02-07	14.00	14.00	14.00	14.00	3,760
2024-02-06	14.00	14.00	14.00	14.00	0
2024-02-05	14.00	14.00	14.00	14.00	0
2024-02-02	14.50	14.50	14.00	14.00	15,080
2024-02-01	14.50	14.50	14.50	14.50	0
2024-01-31	14.50	14.50	14.50	14.50	346
2024-01-30	14.50	14.50	14.50	14.50	5,662
2024-01-29	14.50	14.50	14.50	14.50	0
2024-01-26	14.50	14.50	14.50	14.50	0
2024-01-25	15.00	15.00	14.50	14.50	10,567
2024-01-24	15.00	15.00	15.00	15.00	0
2024-01-23	15.00	15.00	15.00	15.00	371
2024-01-22	15.00	15.00	15.00	15.00	0
2024-01-19	15.00	15.00	15.00	15.00	0
2024-01-18	15.00	15.00	15.00	15.00	0
2024-01-17	15.00	15.00	15.00	15.00	159
2024-01-16	15.00	15.00	15.00	15.00	0
2024-01-15	15.00	15.00	15.00	15.00	0
2024-01-12	15.00	15.00	15.00	15.00	0
2024-01-11	15.00	15.00	15.00	15.00	7,681
2024-01-10	15.00	15.00	15.00	15.00	0
2024-01-09	15.00	15.00	15.00	15.00	0
2024-01-08	15.00	15.00	15.00	15.00	0
2024-01-05	15.00	15.00	15.00	15.00	0
2024-01-04	15.00	15.00	15.00	15.00	0
2024-01-03	15.00	15.00	15.00	15.00	0
2024-01-02	15.50	15.50	15.00	15.00	0
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	208
2023-12-28	15.50	15.50	15.50	15.50	400
2023-12-27	15.50	15.50	15.50	15.50	5,109
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	5,739
2023-12-21	15.50	15.50	15.50	15.50	2,000
2023-12-20	15.50	15.50	15.50	15.50	975
2023-12-19	15.50	15.50	15.50	15.50	2,170
2023-12-18	15.50	15.50	15.50	15.50	0
2023-12-15	15.50	15.50	15.50	15.50	8,744
2023-12-14	16.00	16.00	15.50	15.50	244,334
2023-12-13	16.00	16.00	16.00	16.00	5,000
2023-12-12	16.00	16.00	16.00	16.00	0
2023-12-11	16.00	16.00	16.00	16.00	25,141
2023-12-08	16.00	16.00	16.00	16.00	9,758
2023-12-07	16.00	16.00	16.00	16.00	320
2023-12-06	16.00	16.00	16.00	16.00	6,526
2023-12-05	16.00	16.00	16.00	16.00	0
2023-12-04	16.00	16.00	16.00	16.00	0
2023-12-01	15.50	16.00	15.50	16.00	12,440
2023-11-30	15.50	15.50	15.50	15.50	0
2023-11-29	15.00	15.50	15.00	15.50	25,100
2023-11-28	15.00	15.00	15.00	15.00	0
2023-11-27	15.00	15.00	15.00	15.00	2,116
2023-11-24	15.00	15.00	15.00	15.00	6,214
2023-11-23	15.50	15.50	15.50	15.50	0
2023-11-22	15.50	15.50	15.50	15.50	0
2023-11-21	15.50	15.50	15.50	15.50	0
2023-11-20	15.50	15.50	15.50	15.50	2,594
2023-11-17	15.50	15.50	15.50	15.50	0
2023-11-16	15.50	15.50	15.50	15.50	6,330
2023-11-15	13.50	15.50	13.50	15.50	354,586
2023-11-14	14.50	14.50	13.50	13.50	329,617
2023-11-13	16.00	16.00	14.50	14.50	100,000
2023-11-10	16.00	16.00	16.00	16.00	867
2023-11-09	16.50	16.50	16.00	16.00	30,000
2023-11-08	15.50	15.50	15.50	15.50	26,195
2023-11-07	15.00	15.50	15.00	15.50	10,000
2023-11-06	15.00	15.00	15.00	15.00	320
2023-11-03	14.50	15.00	14.50	15.00	125,000
2023-11-02	14.00	14.50	14.00	14.50	15,000
2023-11-01	14.00	14.00	14.00	14.00	50,000
2023-10-31	14.00	14.00	14.00	14.00	0
2023-10-30	14.00	14.00	14.00	14.00	0
2023-10-27	14.00	14.00	14.00	14.00	220
2023-10-26	14.00	14.00	14.00	14.00	0
2023-10-25	14.50	14.50	14.00	14.00	10,028
2023-10-24	14.50	14.50	14.50	14.50	0
2023-10-23	14.50	14.50	14.50	14.50	811
2023-10-20	14.50	14.50	14.50	14.50	0
2023-10-19	15.00	15.00	14.50	15.00	35,000
2023-10-18	15.00	15.00	15.00	15.00	0
2023-10-17	15.00	15.00	15.00	15.00	2,700
2023-10-16	15.00	15.00	15.00	15.00	811
2023-10-13	15.00	15.00	15.00	15.00	0
2023-10-12	15.00	15.00	15.00	15.00	6,000
2023-10-11	15.00	15.00	15.00	15.00	3,387
2023-10-10	15.00	15.00	15.00	15.00	15,223
2023-10-09	15.00	15.00	15.00	15.00	100
2023-10-06	15.00	15.00	15.00	15.00	0
2023-10-05	15.00	15.00	15.00	15.00	0
2023-10-04	15.00	15.00	15.00	15.00	0
2023-10-03	15.00	15.00	15.00	15.00	0
2023-10-02	15.50	15.50	15.00	15.00	12,422
2023-09-29	15.50	15.50	15.50	15.50	0
2023-09-28	15.50	15.50	15.50	15.50	1,500
2023-09-27	15.50	15.50	15.50	15.50	0
2023-09-26	15.50	15.50	15.50	15.50	22,064
2023-09-25	15.50	15.50	15.50	15.50	16,000
2023-09-22	15.50	15.50	15.50	15.50	15,000
2023-09-21	16.50	16.50	15.50	15.50	147,724
2023-09-20	17.00	17.00	17.00	17.00	10,000
2023-09-19	17.00	17.00	17.00	17.00	1,539
2023-09-18	17.00	17.00	17.00	17.00	600
2023-09-15	17.00	17.00	17.00	17.00	91
2023-09-14	17.00	17.00	17.00	17.00	34
2023-09-13	17.00	17.00	17.00	17.00	12,000
2023-09-12	17.00	17.00	17.00	17.00	0
2023-09-11	17.00	17.00	17.00	17.00	1,500
2023-09-08	17.00	17.00	17.00	17.00	62
2023-09-07	17.00	17.00	17.00	17.00	372
2023-09-06	17.00	17.00	17.00	17.00	0
2023-09-05	17.00	17.00	17.00	17.00	0
2023-09-04	17.00	17.00	17.00	17.00	33
2023-09-01	17.00	17.00	17.00	17.00	0
2023-08-31	17.00	17.00	17.00	17.00	378
2023-08-30	17.00	17.00	17.00	17.00	0
2023-08-29	17.00	17.00	17.00	17.00	0
2023-08-28	17.00	17.00	17.00	17.00	0
2023-08-25	17.00	17.00	17.00	17.00	0
2023-08-24	17.00	17.00	17.00	17.00	0
2023-08-23	17.00	17.00	17.00	17.00	0
2023-08-22	17.00	17.00	17.00	17.00	0
2023-08-21	17.00	17.00	17.00	17.00	10,847
2023-08-18	17.00	17.00	17.00	17.00	3,000
2023-08-17	17.00	17.00	17.00	17.00	2,500
2023-08-16	17.00	17.00	17.00	17.00	0
2023-08-15	17.00	17.00	17.00	17.00	0
2023-08-14	17.00	17.00	17.00	17.00	0
2023-08-11	17.00	17.00	17.00	17.00	10,172
2023-08-10	17.00	17.00	17.00	17.00	91
2023-08-09	17.00	17.00	17.00	17.00	1,100
2023-08-08	17.00	17.00	17.00	17.00	0
2023-08-07	17.00	17.00	17.00	17.00	3,500
2023-08-04	17.00	17.00	17.00	17.00	0
2023-08-03	17.00	17.00	17.00	17.00	0
2023-08-02	17.00	17.00	17.00	17.00	0
2023-08-01	17.00	17.00	17.00	17.00	17,696
2023-07-31	17.25	17.25	17.00	17.00	3
2023-07-28	17.25	17.25	17.25	17.25	0
2023-07-27	17.25	17.25	17.25	17.25	13,000
2023-07-26	17.25	17.25	17.25	17.25	0
2023-07-25	17.25	17.25	17.25	17.25	18,202
2023-07-24	17.25	17.25	17.25	17.25	0
2023-07-21	17.25	17.25	17.25	17.25	6,045
2023-07-20	17.25	17.25	17.25	17.25	2,376
2023-07-19	17.25	17.25	17.25	17.25	102,255
2023-07-18	17.25	17.25	17.25	17.25	9,174
2023-07-17	17.25	17.25	17.25	17.25	0
2023-07-14	17.25	17.25	17.25	17.25	6,250
2023-07-13	17.00	17.25	17.00	17.25	37,206
2023-07-12	17.00	17.00	17.00	17.00	10,300
2023-07-11	17.00	17.00	17.00	17.00	1,391
2023-07-10	17.00	17.00	17.00	17.00	0
2023-07-07	17.00	17.00	17.00	17.00	938
2023-07-06	17.00	17.00	17.00	17.00	129,149
2023-07-05	15.50	17.00	15.50	17.00	124,177
2023-07-04	15.00	15.50	15.00	15.50	62,500
2023-07-03	15.00	15.00	15.00	15.00	32,048
2023-06-30	15.00	15.00	15.00	15.00	69,618
2023-06-29	15.00	15.00	15.00	15.00	0
2023-06-28	15.00	15.00	15.00	15.00	40,000
2023-06-27	15.00	15.00	15.00	15.00	88,867
2023-06-26	15.00	15.00	15.00	15.00	800
2023-06-23	15.00	15.00	15.00	15.00	153,889
2023-06-22	15.00	15.00	15.00	15.00	0
2023-06-21	15.00	15.00	15.00	15.00	0
2023-06-20	15.00	15.00	15.00	15.00	0
2023-06-19	15.00	15.00	15.00	15.00	546
2023-06-16	15.00	15.00	15.00	15.00	42,288
2023-06-15	15.00	15.00	15.00	15.00	13,874
2023-06-14	15.00	15.00	15.00	15.00	0
2023-06-13	15.00	15.00	15.00	15.00	0
2023-06-12	15.00	15.00	15.00	15.00	35,471
2023-06-09	15.00	15.00	15.00	15.00	44
2023-06-08	15.00	15.00	15.00	15.00	0
2023-06-07	14.75	15.00	14.75	15.00	97,493
2023-06-06	15.00	15.00	14.50	14.75	136,873
2023-06-05	15.00	15.00	15.00	15.00	100,000
2023-06-02	15.00	15.00	15.00	15.00	110,485
2023-06-01	15.00	15.00	15.00	15.00	51,858
2023-05-31	16.00	16.00	15.00	15.00	82,500
2023-05-30	16.00	16.00	16.00	16.00	2,000
2023-05-29	16.00	16.00	16.00	16.00	0
2023-05-26	16.00	16.00	16.00	16.00	31,063
2023-05-25	16.00	16.00	16.00	16.00	0
2023-05-24	16.00	16.00	16.00	16.00	1,100
2023-05-23	16.00	16.00	16.00	16.00	2,694
2023-05-22	16.00	16.00	16.00	16.00	0
2023-05-19	16.00	16.00	16.00	16.00	0
2023-05-18	16.00	16.00	16.00	16.00	12,366
2023-05-17	17.00	17.00	16.00	16.00	36,750
2023-05-16	17.00	17.00	17.00	17.00	0
2023-05-15	17.00	17.00	17.00	17.00	10,000
2023-05-12	17.00	17.00	17.00	17.00	2,217
2023-05-11	17.00	17.00	17.00	17.00	57
2023-05-10	16.50	17.00	16.50	17.00	15,931
2023-05-09	17.00	17.00	16.50	16.50	10,500
2023-05-08	17.00	17.00	17.00	17.00	0
2023-05-05	17.00	17.00	17.00	17.00	154
2023-05-04	17.00	17.00	17.00	17.00	6,573
2023-05-03	17.00	17.00	17.00	17.00	0
2023-05-02	17.00	17.00	17.00	17.00	6,787
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	0
2023-04-27	17.00	17.00	17.00	17.00	0
2023-04-26	17.00	17.00	17.00	17.00	24,044
2023-04-25	18.50	18.50	17.00	17.00	52,637
2023-04-24	19.00	19.00	18.50	18.50	82,394
2023-04-21	19.50	19.50	19.00	19.00	1,385
2023-04-20	19.00	20.50	19.00	19.50	190,396
2023-04-19	18.25	18.25	18.25	18.25	0
2023-04-18	18.25	18.25	18.25	18.25	11,463
2023-04-17	18.25	18.25	18.25	18.25	11,359
2023-04-14	18.25	18.25	18.25	18.25	5,321
2023-04-13	16.50	18.25	16.50	18.25	138,526
2023-04-12	16.50	16.50	16.50	16.50	0
2023-04-11	16.25	16.50	16.25	16.50	101,520
2023-04-10	16.25	16.25	16.25	16.25	0
2023-04-07	16.25	16.25	16.25	16.25	0
2023-04-06	16.25	16.25	16.25	16.25	65,863
2023-04-05	16.25	16.25	16.25	16.25	27,963
2023-04-04	16.25	16.25	16.25	16.25	0
2023-04-03	16.25	16.25	16.25	16.25	45,892
2023-03-31	17.00	17.00	15.50	16.25	67,041
2023-03-30	14.50	17.00	14.50	17.00	315,901
2023-03-29	14.50	14.50	14.50	14.50	13,978
2023-03-28	14.00	14.00	14.00	14.00	300
2023-03-27	13.50	13.50	13.50	13.50	13,621
2023-03-24	13.50	13.50	13.50	13.50	3,400
2023-03-23	14.00	14.00	13.50	13.50	21,543
2023-03-22	14.00	14.00	14.00	14.00	15,384
2023-03-21	14.00	14.00	14.00	14.00	0
2023-03-20	14.00	14.00	14.00	14.00	144
2023-03-17	14.00	14.00	14.00	14.00	0
2023-03-16	14.00	14.00	14.00	14.00	0
2023-03-15	14.50	14.50	14.00	14.00	48,214
2023-03-14	14.50	14.50	14.50	14.50	0
2023-03-13	14.50	14.50	14.50	14.50	21,215
2023-03-10	15.00	15.00	14.50	15.00	53,213
2023-03-09	15.50	15.50	15.00	15.00	181,916
2023-03-08	17.00	17.00	15.50	15.50	239,790
2023-03-07	17.00	17.00	17.00	17.00	6,349
2023-03-06	17.00	17.00	17.00	17.00	37
2023-03-03	17.00	17.00	17.00	17.00	0
2023-03-02	17.00	17.00	17.00	17.00	0
2023-03-01	17.00	17.00	17.00	17.00	144
2023-02-28	17.00	17.00	17.00	17.00	10,000
2023-02-27	17.00	17.00	17.00	17.00	55,730
2023-02-24	17.00	17.00	17.00	17.00	0
2023-02-23	17.00	17.00	17.00	17.00	0
2023-02-22	17.00	17.00	17.00	17.00	12,574
2023-02-21	17.00	17.00	17.00	17.00	0
2023-02-20	17.00	17.00	17.00	17.00	109
2023-02-17	17.00	17.00	17.00	17.00	80,335
2023-02-16	17.00	17.00	17.00	17.00	32,000
2023-02-15	17.00	17.00	17.00	17.00	0
2023-02-14	17.00	17.00	17.00	17.00	20,880
2023-02-13	17.00	17.00	17.00	17.00	167
2023-02-10	17.00	17.00	17.00	17.00	567
2023-02-09	17.00	17.00	17.00	17.00	0
2023-02-08	17.00	17.00	17.00	17.00	91,021
2023-02-07	17.00	17.00	17.00	17.00	23
2023-02-06	17.00	17.00	17.00	17.00	1,395
2023-02-03	17.00	17.00	17.00	17.00	14,518
2023-02-02	17.50	17.50	17.00	17.00	25,000
2023-02-01	17.50	17.50	17.50	17.50	0
2023-01-31	17.50	17.50	17.50	17.50	26,670
2023-01-30	17.50	17.50	17.50	17.50	0
2023-01-27	17.50	17.50	17.50	17.50	0
2023-01-26	17.50	17.50	17.50	17.50	0
2023-01-25	17.50	17.50	17.50	17.50	16,492
2023-01-24	17.50	17.50	17.50	17.50	8,851
2023-01-23	17.25	17.50	17.25	17.50	243,621
2023-01-20	17.25	17.25	17.25	17.25	6,108
2023-01-19	16.75	17.25	16.75	17.25	75,686
2023-01-18	14.50	17.00	14.50	17.00	123,092
2023-01-17	14.00	14.50	14.00	14.50	60,664
2023-01-16	13.75	14.00	13.75	14.00	111,277
2023-01-13	13.75	13.75	13.75	13.75	51,000
2023-01-12	12.50	13.75	12.50	13.75	164,686
2023-01-11	12.50	12.50	12.50	12.50	2,500
2023-01-10	12.50	12.50	12.50	12.50	150,000
2023-01-09	12.50	12.50	12.50	12.50	92,067
2023-01-06	12.50	12.50	12.50	12.50	5,702
2023-01-05	12.50	12.50	12.50	12.50	0
2023-01-04	12.50	12.50	12.50	12.50	0
2023-01-03	12.50	12.90	12.90	12.50	5,450
2023-01-02	12.50	12.50	12.50	12.50	0
2022-12-30	12.50	12.50	12.50	12.50	0
2022-12-29	12.50	12.50	12.50	12.50	0
2022-12-28	12.25	12.50	12.25	12.50	25,141
2022-12-27	12.25	12.25	12.25	12.25	0
2022-12-26	12.25	12.25	12.25	12.25	0
2022-12-23	12.25	12.25	12.25	12.25	1,302
2022-12-22	12.25	12.25	12.25	12.25	4,582
2022-12-21	12.25	12.25	12.25	12.25	300
2022-12-20	12.25	12.25	12.25	12.25	12,700
2022-12-19	12.25	12.25	12.25	12.25	0
2022-12-16	13.50	13.50	12.25	12.25	84,296
2022-12-15	13.50	13.50	13.50	13.50	30,884
2022-12-14	13.50	13.50	13.50	13.50	30,772
2022-12-13	13.50	13.50	13.50	13.50	16,812
2022-12-12	13.50	13.50	13.50	13.50	0
2022-12-09	13.50	13.50	13.50	13.50	13,000
2022-12-08	13.25	13.50	13.00	13.50	63,996
2022-12-07	14.25	14.25	13.50	13.50	70,000
2022-12-06	14.25	14.25	14.25	14.25	1,675
2022-12-05	14.25	14.25	14.25	14.25	12,960
2022-12-02	14.75	14.75	14.25	14.25	8,602
2022-12-01	14.75	14.75	14.75	14.75	16,170
2022-11-30	14.75	14.75	14.75	14.75	7,310
2022-11-29	14.75	14.75	14.75	14.75	1,673
2022-11-28	14.75	14.75	14.75	14.75	23,178
2022-11-25	15.25	15.25	14.75	14.75	40,057
2022-11-24	15.25	15.25	15.25	15.25	33,354
2022-11-23	15.25	15.25	15.25	15.25	6,680
2022-11-22	15.25	15.25	15.25	15.25	37,153
2022-11-21	15.25	15.25	15.25	15.25	0
2022-11-18	15.25	15.25	15.25	15.25	0
2022-11-17	15.25	15.25	15.25	15.25	1,050
2022-11-16	15.25	15.25	15.25	15.25	0
2022-11-15	15.25	15.25	15.25	15.25	23,327
2022-11-14	15.75	15.75	15.25	15.25	58,729
2022-11-11	15.75	15.75	15.75	15.75	9,554
2022-11-10	16.25	16.25	15.75	15.75	6,200
2022-11-09	16.25	16.25	16.25	16.25	0
2022-11-08	16.25	16.25	16.25	16.25	13,218
2022-11-07	16.25	16.25	16.25	16.25	0
2022-11-04	17.00	17.00	16.25	16.25	29,897
2022-11-03	17.00	17.00	17.00	17.00	0
2022-11-02	17.00	17.00	17.00	17.00	0
2022-11-01	17.00	17.00	17.00	17.00	8,258
2022-10-31	17.00	17.00	17.00	17.00	0
2022-10-28	17.00	17.00	17.00	17.00	0
2022-10-27	17.00	17.00	17.00	17.00	15,460
2022-10-26	17.00	17.00	16.50	17.00	7,842
2022-10-25	17.00	17.00	17.00	17.00	0
2022-10-24	17.00	17.00	17.00	17.00	3,000
2022-10-21	17.00	17.00	17.00	17.00	0
2022-10-20	17.00	17.00	17.00	17.00	198
2022-10-19	17.00	17.00	17.00	17.00	0
2022-10-18	17.00	17.00	17.00	17.00	0
2022-10-17	17.00	17.00	17.00	17.00	0
2022-10-14	17.00	17.00	17.00	17.00	2,434
2022-10-13	17.00	17.00	17.00	17.00	10,559
2022-10-12	17.00	17.00	17.00	17.00	0
2022-10-11	18.00	18.00	17.00	17.00	39,741
2022-10-10	18.00	18.00	18.00	18.00	5,533
2022-10-07	18.00	18.00	18.00	18.00	5,886
2022-10-06	18.00	18.00	18.00	18.00	173
2022-10-05	18.00	18.00	18.00	18.00	0
2022-10-04	18.00	18.00	17.00	18.00	0
2022-10-03	18.00	18.00	18.00	18.00	0
2022-09-30	18.00	18.00	18.00	18.00	27
2022-09-29	18.00	18.00	18.00	18.00	3,608
2022-09-28	18.00	18.00	18.00	18.00	25,229
2022-09-27	18.00	18.00	18.00	18.00	0
2022-09-26	18.50	18.50	18.00	18.00	71,755
2022-09-23	18.50	19.00	18.00	18.50	3,070
2022-09-22	18.00	18.50	18.00	18.50	2,631
2022-09-21	18.00	18.00	18.00	18.00	5,479
2022-09-20	19.00	19.00	18.00	18.00	27,373
2022-09-19	19.00	19.00	19.00	19.00	0
2022-09-16	19.00	19.00	19.00	19.00	409
2022-09-15	18.50	19.00	18.50	19.00	26,260
2022-09-14	19.00	19.00	18.50	18.50	0
2022-09-13	19.50	19.50	19.00	19.00	307,743
2022-09-12	19.50	19.50	19.50	19.50	11
2022-09-09	19.50	19.50	19.50	19.50	482
2022-09-08	19.50	19.50	19.50	19.50	3,863
2022-09-07	19.50	19.50	19.50	19.50	25,000
2022-09-06	20.50	20.50	19.50	19.50	65,281
2022-09-05	20.00	20.50	20.00	20.50	19,645
2022-09-02	20.00	20.00	20.00	20.00	29,745
2022-09-01	19.50	20.00	19.50	20.00	56,867
2022-08-31	20.00	21.00	19.50	19.50	77,643
2022-08-30	20.00	20.00	20.00	20.00	10,818
2022-08-29	20.00	20.00	20.00	20.00	0
2022-08-26	19.00	20.00	19.00	20.00	86,461
2022-08-25	19.00	19.00	19.00	19.00	52,509
2022-08-24	18.00	19.00	18.00	19.00	5,231
2022-08-23	18.00	18.00	18.00	18.00	1,417
2022-08-22	18.00	18.00	18.00	18.00	10,533
2022-08-19	18.00	18.00	18.00	18.00	2,862
2022-08-18	18.00	18.00	18.00	18.00	2,631
2022-08-17	17.50	18.00	17.50	18.00	32,708
2022-08-16	18.00	18.00	17.50	17.50	1,357
2022-08-15	16.50	18.00	16.50	18.00	20,521
2022-08-12	16.00	16.50	14.00	16.50	23,534
2022-08-11	15.50	15.50	15.50	15.50	5,374
2022-08-10	15.50	15.50	15.50	15.50	7,732
2022-08-09	15.00	15.50	14.50	15.50	99,964
2022-08-08	15.00	15.00	15.00	15.00	0
2022-08-05	15.00	15.00	14.00	15.00	14,131
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	14,221
2022-08-02	14.75	15.00	14.75	15.00	6,608
2022-08-01	14.75	14.75	14.00	14.75	0
2022-07-29	14.75	14.75	14.75	14.75	1,934
2022-07-28	14.75	14.75	14.75	14.75	1,334
2022-07-27	14.75	14.75	14.75	14.75	3,874
2022-07-26	15.35	15.35	14.75	14.75	22,170
2022-07-25	15.35	15.35	15.35	15.35	0
2022-07-22	15.35	15.35	15.35	15.35	4,432
2022-07-21	15.35	15.35	14.70	15.35	1,752
2022-07-20	15.25	15.35	15.25	15.35	21,757
2022-07-19	15.75	15.75	14.50	15.25	173,044
2022-07-18	15.75	15.75	15.75	15.75	3,033
2022-07-15	15.75	15.75	15.75	15.75	332
2022-07-14	15.75	15.75	15.75	15.75	12,644
2022-07-13	15.75	15.75	15.75	15.75	938
2022-07-12	15.00	16.00	15.00	15.75	125,304
2022-07-11	15.00	15.00	15.00	15.00	434
2022-07-08	15.00	15.00	15.00	15.00	0
2022-07-07	15.00	15.00	15.00	15.00	0
2022-07-06	16.00	16.00	15.00	15.00	50,000
2022-07-05	15.50	15.50	15.50	15.50	0
2022-07-04	14.50	15.50	14.00	15.50	50,000
2022-07-01	14.50	14.50	14.50	14.50	81,819
2022-06-30	16.00	16.00	14.50	14.50	100,890
2022-06-29	17.50	17.50	16.00	16.00	40,967
2022-06-28	16.50	16.50	16.50	16.50	0
2022-06-27	16.50	16.50	16.50	16.50	17,334
2022-06-24	16.50	17.00	16.50	16.50	10,316
2022-06-23	16.50	16.50	15.00	16.50	0
2022-06-22	18.00	18.00	16.50	16.50	94,632
2022-06-21	18.00	18.00	17.00	18.00	0
2022-06-20	18.00	18.00	18.00	18.00	5,721
2022-06-17	18.00	18.00	17.00	18.00	7,556
2022-06-16	18.00	18.00	18.00	18.00	530
2022-06-15	17.50	18.00	17.50	18.00	0
2022-06-14	17.50	17.50	17.50	17.50	0
2022-06-13	16.50	17.50	16.50	17.50	68,214
2022-06-10	16.50	16.50	16.50	16.50	0
2022-06-09	16.50	16.50	16.50	16.50	0
2022-06-08	16.50	16.50	16.50	16.50	0
2022-06-07	16.50	16.50	16.50	16.50	0
2022-06-06	15.75	16.50	15.50	16.50	23,152
2022-06-03	15.75	15.75	15.75	15.75	0
2022-06-02	15.75	15.75	15.75	15.75	0
2022-06-01	15.75	15.75	15.75	15.75	15,893
2022-05-31	16.50	16.50	15.75	15.75	31,593
2022-05-30	16.50	16.50	16.50	16.50	3,042
2022-05-27	16.00	16.50	15.00	16.50	82,764
2022-05-26	16.00	16.00	16.00	16.00	0
2022-05-25	16.00	16.00	16.00	16.00	500
2022-05-24	16.00	16.00	16.00	16.00	0
2022-05-23	16.50	16.50	16.00	16.00	25,407
2022-05-20	16.50	16.50	16.50	16.50	40,992
2022-05-19	16.50	16.50	16.50	16.50	0
2022-05-18	16.50	16.50	16.50	16.50	0
2022-05-17	16.50	16.50	16.50	16.50	0
2022-05-16	16.50	16.50	16.50	16.50	0
2022-05-13	16.50	16.50	16.50	16.50	0
2022-05-12	16.50	16.50	16.50	16.50	19,974
2022-05-11	16.50	16.50	16.50	16.50	0
2022-05-10	16.50	16.50	16.50	16.50	522
2022-05-09	16.50	16.50	16.50	16.50	0
2022-05-06	16.50	16.50	16.50	16.50	0
2022-05-05	16.50	16.50	16.50	16.50	878
2022-05-04	16.50	16.50	16.50	16.50	103,347
2022-05-03	17.50	17.50	16.50	16.50	118,800
2022-05-02	17.50	17.50	17.50	17.50	0
2022-04-29	17.50	17.50	17.50	17.50	2,633
2022-04-28	17.50	17.50	17.50	17.50	0
2022-04-27	17.50	17.50	17.50	17.50	3,121
2022-04-26	17.00	17.50	17.00	17.50	525
2022-04-25	18.00	18.00	18.00	18.00	8,796
2022-04-22	18.00	18.00	18.00	18.00	0
2022-04-21	18.50	18.50	18.00	18.00	11,416
2022-04-20	18.50	18.50	18.50	18.50	824,546
2022-04-19	19.00	19.00	18.50	18.50	5,490
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	19.00	19.00	19.00	19.00	350
2022-04-13	19.00	19.00	19.00	19.00	0
2022-04-12	19.00	19.00	19.00	19.00	0
2022-04-11	19.00	19.00	19.00	19.00	0
2022-04-08	19.00	19.00	19.00	19.00	35,483
2022-04-07	19.00	19.00	19.00	19.00	40
2022-04-06	19.00	19.00	19.00	19.00	12,248
2022-04-05	19.50	19.50	19.00	19.00	0
2022-04-04	19.50	19.50	19.50	19.50	16,189
2022-04-01	19.50	19.50	19.50	19.50	303
2022-03-31	19.50	19.50	19.50	19.50	30,000
2022-03-30	19.00	19.50	19.00	19.50	54,618
2022-03-29	19.00	19.00	19.00	19.00	22,935
2022-03-28	18.50	18.50	18.50	18.50	1,500
2022-03-25	19.00	19.50	18.50	18.50	35,482
2022-03-24	19.50	19.50	18.00	19.00	173,105
2022-03-23	19.50	19.50	19.50	19.50	4,050
2022-03-22	19.50	19.50	19.50	19.50	0
2022-03-21	19.50	19.50	19.50	19.50	0
2022-03-18	19.50	19.50	19.50	19.50	364
2022-03-17	19.50	19.50	19.50	19.50	1,598
2022-03-16	19.50	19.50	19.50	19.50	9,155
2022-03-15	19.50	19.50	19.50	19.50	1,300
2022-03-14	19.50	19.50	19.50	19.50	0
2022-03-11	19.50	19.50	19.50	19.50	54,136
2022-03-10	19.50	19.50	19.50	19.50	52,877
2022-03-09	19.50	19.50	19.50	19.50	0
2022-03-08	19.50	19.50	19.50	19.50	3,703
2022-03-07	20.00	20.00	19.50	19.50	24,015
2022-03-04	20.50	20.50	20.00	20.00	6,643
2022-03-03	20.50	20.50	19.00	20.50	7,500
2022-03-02	21.00	21.00	20.50	20.50	9,469
2022-03-01	21.00	21.00	21.00	21.00	0
2022-02-28	21.00	21.00	21.00	21.00	230
2022-02-25	21.00	21.00	21.00	21.00	90,012
2022-02-24	21.50	21.50	21.00	21.00	14,875
2022-02-23	21.50	21.50	21.50	21.50	26,689
2022-02-22	22.50	22.50	21.50	21.50	15,354
2022-02-21	22.50	22.50	22.50	22.50	375
2022-02-18	22.50	22.50	22.50	22.50	107,239
2022-02-17	21.00	22.50	21.00	22.50	38,440
2022-02-16	22.50	22.50	21.00	21.00	0
2022-02-15	22.50	22.50	22.50	22.50	4,754
2022-02-14	22.50	22.50	22.50	22.50	4,354
2022-02-11	22.50	22.50	22.50	22.50	1,207
2022-02-10	22.00	22.50	22.00	22.50	58,536
2022-02-09	21.50	21.00	21.00	21.00	74,263
2022-02-08	21.50	21.50	21.50	21.50	2,614
2022-02-07	21.50	21.50	21.50	21.50	25,739
2022-02-04	21.00	22.00	22.00	22.00	43,173
2022-02-03	22.50	22.50	20.50	21.00	0
2022-02-02	22.50	22.50	22.50	22.50	1,993
2022-02-01	22.50	22.50	22.50	22.50	0
2022-01-31	22.50	22.50	22.50	22.50	78
2022-01-28	22.50	22.50	22.50	22.50	59,599
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	0
2022-01-25	22.50	22.50	22.50	22.50	0
2022-01-24	23.00	23.00	22.50	22.50	65,407
2022-01-21	23.00	23.00	23.00	23.00	53,905
2022-01-20	23.00	23.00	23.00	23.00	22,426
2022-01-19	23.00	23.00	23.00	23.00	2,442
2022-01-18	23.00	23.00	23.00	23.00	2,195
2022-01-17	23.00	23.00	23.00	23.00	10,000
2022-01-14	23.00	23.00	23.00	23.00	19,886
2022-01-13	23.00	23.00	23.00	23.00	27,729
2022-01-12	23.00	23.00	22.00	23.00	2,326
2022-01-11	23.00	23.00	23.00	23.00	860
2022-01-10	23.00	23.00	23.00	23.00	4,868
2022-01-07	23.00	23.00	23.00	23.00	11,000
2022-01-06	23.50	23.50	23.00	23.00	32,282
2022-01-05	22.50	23.50	22.50	23.50	42,100
2022-01-04	22.50	22.50	22.50	22.50	1,896
2022-01-03	22.50	22.50	22.50	22.50	0
2021-12-31	22.50	22.50	22.50	22.50	0
2021-12-30	22.50	22.50	22.50	22.50	1,334
2021-12-29	22.50	22.50	22.50	22.50	4,560
2021-12-28	22.50	22.50	22.50	22.50	0
2021-12-27	22.50	22.50	22.50	22.50	0
2021-12-24	22.50	22.50	22.50	22.50	39,301
2021-12-23	22.00	22.50	22.00	22.50	10,000
2021-12-22	21.50	22.00	21.50	22.00	30,807
2021-12-21	21.50	21.50	21.50	21.50	2,641
2021-12-20	24.00	24.00	21.50	21.50	42,468
2021-12-17	24.00	24.00	24.00	24.00	9,025
2021-12-16	24.00	24.00	23.00	24.00	227,319
2021-12-15	24.00	24.00	24.00	24.00	33,122
2021-12-14	24.00	24.50	24.00	24.00	10,000
2021-12-13	24.50	24.50	24.00	24.00	1,049
2021-12-10	25.50	25.50	23.00	24.50	175,533
2021-12-09	25.50	25.50	25.50	25.50	0
2021-12-08	25.50	25.50	25.50	25.50	1,759
2021-12-07	25.50	25.50	25.50	25.50	0
2021-12-06	26.00	26.00	25.50	25.50	10,185
2021-12-03	26.00	26.00	26.00	26.00	30,000
2021-12-02	26.00	26.00	26.00	26.00	13,564
2021-12-01	25.00	25.00	25.00	25.00	1,928
2021-11-30	25.00	25.00	25.00	25.00	6,053
2021-11-29	25.00	25.50	25.00	25.00	15,863
2021-11-26	25.00	25.00	24.00	25.00	12,180
2021-11-25	25.00	25.00	24.50	25.00	0
2021-11-24	26.00	26.00	25.50	25.50	15,308
2021-11-23	26.00	26.00	26.00	26.00	521
2021-11-22	26.00	26.00	26.00	26.00	15,105
2021-11-19	27.00	27.50	26.00	26.00	119,981
2021-11-18	27.00	27.00	27.00	27.00	30,463
2021-11-17	27.00	27.00	27.00	27.00	46,270
2021-11-16	27.50	27.50	27.00	27.00	44,746
2021-11-15	26.00	25.00	25.00	26.00	86,828
2021-11-12	26.00	26.00	26.00	26.00	34,518
2021-11-11	26.00	26.00	26.00	26.00	8,061
2021-11-10	23.50	26.50	23.50	26.00	145,010
2021-11-09	23.50	23.50	23.50	23.50	81,074
2021-11-08	23.50	23.50	23.50	23.50	5,386
2021-11-05	23.50	23.50	23.50	23.50	1,209
2021-11-04	24.00	24.00	23.50	23.50	0
2021-11-03	24.00	24.00	24.00	24.00	4,818
2021-11-02	24.00	24.00	24.00	24.00	2,691
2021-11-01	24.00	24.00	24.00	24.00	6,580
2021-10-29	24.00	24.00	24.00	24.00	5,427
2021-10-28	24.00	24.00	24.00	24.00	0
2021-10-27	24.00	24.00	24.00	24.00	0
2021-10-26	24.00	24.00	24.00	24.00	189
2021-10-25	24.00	24.00	24.00	24.00	0
2021-10-22	24.00	24.00	24.00	24.00	63,595
2021-10-21	24.00	24.00	24.00	24.00	2,433
2021-10-20	24.00	24.00	24.00	24.00	1,294
2021-10-19	24.00	24.00	24.00	24.00	6,361
2021-10-18	24.00	24.00	24.00	24.00	64,487
2021-10-15	24.00	24.00	24.00	24.00	78,275
2021-10-14	24.00	24.00	24.00	24.00	6,000
2021-10-13	24.00	24.00	24.00	24.00	27,204
2021-10-12	21.00	25.00	21.00	24.00	514,482
2021-10-11	21.00	21.00	21.00	21.00	533
2021-10-08	20.00	21.00	20.00	21.00	165,000
2021-10-07	20.00	20.00	20.00	20.00	0
2021-10-06	20.00	20.00	19.00	20.00	2,008
2021-10-05	20.00	20.00	20.00	20.00	81,654
2021-10-04	20.00	20.00	20.00	20.00	15,925
2021-10-01	20.00	20.00	20.00	20.00	15,930
2021-09-30	20.50	20.50	20.00	20.00	5,000
2021-09-29	22.50	22.50	20.50	20.50	71,879
2021-09-28	23.00	23.00	22.00	22.50	83,373
2021-09-27	23.00	23.00	23.00	23.00	23,383
2021-09-24	23.00	23.00	23.00	23.00	53,731
2021-09-23	24.50	24.50	23.00	23.00	149,406
2021-09-22	24.00	22.60	22.60	24.50	140,734
2021-09-21	24.00	24.00	24.00	24.00	171,618
2021-09-20	22.50	24.50	22.50	24.00	240,849
2021-09-17	21.00	23.50	21.00	22.50	298,199
2021-09-16	21.00	21.00	21.00	21.00	52,492
2021-09-15	21.50	21.50	21.00	21.00	309,077
2021-09-14	18.50	25.50	18.00	21.50	653,740
2021-09-13	17.50	18.50	17.50	18.50	95,663
2021-09-10	17.50	17.50	17.50	17.50	184,116
2021-09-09	17.50	17.50	17.50	17.50	0
2021-09-08	18.00	18.00	17.50	17.50	13,146
2021-09-07	18.00	18.00	18.00	18.00	24,899
2021-09-06	15.00	18.00	15.00	18.00	215,605
2021-09-03	15.00	15.00	15.00	15.00	5,885
2021-09-02	15.00	15.00	15.00	15.00	0
2021-09-01	15.00	15.00	15.00	15.00	78,424
2021-08-31	15.50	15.50	15.00	15.00	2,578
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.50	15.50	15.50	15.50	0
2021-08-26	15.50	15.50	15.50	15.50	0
2021-08-25	15.50	15.50	15.50	15.50	0
2021-08-24	15.50	15.50	15.50	15.50	2,173
2021-08-23	15.50	15.50	15.50	15.50	5,280
2021-08-20	15.50	15.50	15.50	15.50	0
2021-08-19	15.50	15.50	15.50	15.50	0
2021-08-18	15.50	15.50	15.50	15.50	314
2021-08-17	15.50	15.50	15.50	15.50	0
2021-08-16	15.50	15.50	15.50	15.50	20,652
2021-08-13	16.00	16.00	15.50	15.50	57,731
2021-08-12	16.00	16.00	16.00	16.00	8,168
2021-08-11	16.00	16.00	15.00	16.00	7,000
2021-08-10	16.00	16.00	15.00	16.00	1,901
2021-08-09	16.00	16.00	15.00	16.00	4,484
2021-08-06	16.00	16.00	16.00	16.00	1,607
2021-08-05	16.00	16.00	16.00	16.00	0
2021-08-04	16.50	16.50	16.00	16.00	45,642
2021-08-03	16.50	16.50	16.50	16.50	3,049
2021-08-02	16.50	16.50	16.50	16.50	0
2021-07-30	16.00	16.50	16.00	16.50	27,449
2021-07-29	16.00	16.00	16.00	16.00	0
2021-07-28	16.00	16.00	16.00	16.00	0
2021-07-27	17.00	17.00	16.00	16.00	34,020
2021-07-26	17.00	17.00	16.00	17.00	39,563
2021-07-23	17.00	17.00	17.00	17.00	21,038
2021-07-22	16.00	17.00	16.00	17.00	171,387
2021-07-21	16.00	16.00	16.00	16.00	58,622
2021-07-20	16.00	16.00	15.00	16.00	182
2021-07-19	16.00	16.00	16.00	16.00	29,906
2021-07-16	16.00	16.00	16.00	16.00	8,388
2021-07-15	16.00	16.00	16.00	16.00	379
2021-07-14	16.00	16.00	16.00	16.00	33,124
2021-07-13	16.00	16.50	16.00	16.00	46,826
2021-07-12	16.00	16.00	16.00	16.00	1,860
2021-07-09	16.00	16.00	16.00	16.00	5,850
2021-07-08	16.00	16.00	16.00	16.00	10,223
2021-07-07	16.00	16.00	16.00	16.00	4,887
2021-07-06	16.50	16.50	16.00	16.00	23,856
2021-07-05	16.50	16.50	16.50	16.50	7,307
2021-07-02	16.50	16.50	16.50	16.50	8,380
2021-07-01	16.50	16.50	16.50	16.50	16,734
2021-06-30	16.50	16.50	16.50	16.50	19,045
2021-06-29	17.50	17.50	16.50	16.50	196,021
2021-06-28	17.50	18.00	17.50	18.00	23,336
2021-06-25	17.50	17.50	17.50	17.50	11,017
2021-06-24	17.50	17.50	17.50	17.50	1,198
2021-06-23	17.50	17.50	17.50	17.50	4,091
2021-06-22	16.50	17.50	16.50	17.50	362,459
2021-06-21	16.50	16.50	16.50	16.50	7,001
2021-06-18	16.50	16.50	16.50	16.50	48
2021-06-17	16.50	16.50	16.50	16.50	16,128
2021-06-16	16.50	16.50	16.50	16.50	10,907
2021-06-15	14.50	16.50	14.50	16.50	105,146
2021-06-14	14.50	14.50	14.50	14.50	3,278
2021-06-11	14.50	14.50	14.50	14.50	0
2021-06-10	14.50	14.50	14.50	14.50	4,103
2021-06-09	14.50	14.50	14.50	14.50	30,002
2021-06-08	14.50	14.50	14.50	14.50	36,673
2021-06-07	14.50	14.50	14.50	14.50	12,478
2021-06-04	16.50	16.50	14.25	14.50	285,452
2021-06-03	16.50	16.50	16.50	16.50	6,007
2021-06-02	16.50	16.50	15.00	16.50	6,176
2021-06-01	16.50	16.50	16.50	16.50	6,354
2021-05-28	16.50	16.50	16.50	16.50	75,963
2021-05-27	16.00	16.50	16.00	16.50	12,649
2021-05-26	16.00	16.00	16.00	16.00	1,008
2021-05-25	16.00	16.00	16.00	16.00	0
2021-05-24	16.50	16.50	16.00	16.00	36,000
2021-05-21	16.50	16.50	16.50	16.50	30,180
2021-05-20	16.50	16.50	16.50	16.50	1,500
2021-05-19	16.50	16.50	16.50	16.50	0
2021-05-18	16.50	16.50	16.50	16.50	8,800
2021-05-17	15.50	16.50	15.00	16.50	76,001
2021-05-14	15.50	15.50	15.50	15.50	45,527
2021-05-13	15.50	15.50	15.50	15.50	3,353
2021-05-12	16.00	16.00	15.50	15.50	68,363
2021-05-11	17.00	17.00	16.00	16.00	15,006
2021-05-10	17.00	17.00	17.00	17.00	20,452
2021-05-07	17.00	17.00	17.00	17.00	8,352
2021-05-06	16.50	17.00	16.00	17.00	45,110
2021-05-05	17.00	17.00	16.00	17.00	23,475
2021-05-04	17.00	17.00	17.00	17.00	70,537
2021-04-30	16.75	17.00	16.75	17.00	29,443
2021-04-29	16.75	16.75	16.75	16.75	6,290
2021-04-28	16.00	17.50	16.00	16.75	166,715
2021-04-27	18.00	18.00	17.50	17.50	1,120
2021-04-26	17.50	18.00	17.50	18.00	0
2021-04-23	17.00	17.00	17.00	17.00	8,733
2021-04-22	17.00	17.00	17.00	17.00	2,910
2021-04-21	16.50	17.00	16.50	17.00	153,376
2021-04-20	16.50	16.50	16.50	16.50	15,562
2021-04-19	16.50	16.50	16.50	16.50	12,092
2021-04-16	16.50	16.50	16.50	16.50	1,182
2021-04-15	16.50	16.50	16.50	16.50	28,943
2021-04-14	17.00	17.00	16.50	16.50	74,277
2021-04-13	17.00	17.00	17.00	17.00	34,509
2021-04-12	17.00	17.00	16.00	17.00	50,576
2021-04-09	17.00	17.00	17.00	17.00	11,382
2021-04-08	17.00	17.00	17.00	17.00	80,445
2021-04-07	17.00	17.00	17.00	17.00	6,723
2021-04-06	17.00	17.00	17.00	17.00	32,052
2021-04-01	15.00	20.00	15.00	17.00	654,997
2021-03-31	15.00	15.00	15.00	15.00	30,778
2021-03-30	15.00	15.00	15.00	15.00	65,899
2021-03-29	15.00	15.00	14.00	15.00	10,794
2021-03-26	15.00	15.00	14.50	15.00	160,180
2021-03-25	15.00	15.00	15.00	15.00	53,319
2021-03-24	15.00	15.00	15.00	15.00	27,500
2021-03-23	15.00	15.00	15.00	15.00	76,970
2021-03-22	15.00	15.00	15.00	15.00	105,776
2021-03-19	15.00	15.00	15.00	15.00	3,015
2021-03-18	15.00	15.00	15.00	15.00	6,032
2021-03-17	15.00	15.00	14.00	15.00	167,589
2021-03-16	14.50	15.00	14.50	15.00	121,138
2021-03-15	15.00	15.00	14.50	14.50	88,300
2021-03-12	15.00	15.00	15.00	15.00	45,597
2021-03-11	15.00	15.00	15.00	15.00	535,059
2021-03-10	15.00	15.00	15.00	15.00	109,233
2021-03-09	15.00	15.00	15.00	15.00	47,935
2021-03-08	15.00	15.00	15.00	15.00	80,105
2021-03-05	15.00	15.00	15.00	15.00	15,609
2021-03-04	15.00	15.00	15.00	15.00	5,068
2021-03-03	15.00	15.00	14.00	15.00	9,295
2021-03-02	15.00	15.00	15.00	15.00	27,850
2021-03-01	15.00	15.00	14.00	15.00	84,043
2021-02-26	15.00	15.00	14.00	15.00	47,190
2021-02-25	12.50	15.00	12.50	15.00	187,694
2021-02-24	14.75	15.00	14.50	15.00	61,382
2021-02-23	14.75	14.75	14.75	14.75	72,369
2021-02-22	14.75	14.75	14.75	14.75	38,208
2021-02-19	15.00	15.00	14.75	14.75	35,529
2021-02-18	15.00	15.00	15.00	15.00	1,379
2021-02-17	15.00	15.00	15.00	15.00	10,749
2021-02-16	15.00	15.00	15.00	15.00	18,456
2021-02-15	15.00	15.00	15.00	15.00	14,087
2021-02-12	15.00	15.00	15.00	15.00	18,545
2021-02-11	15.00	15.00	15.00	15.00	7,000
2021-02-10	15.00	15.00	15.00	15.00	3,410
2021-02-09	15.00	15.00	15.00	15.00	33,684
2021-02-08	15.00	15.00	15.00	15.00	125,661
2021-02-05	15.00	15.00	15.00	15.00	1,627
2021-02-04	15.00	15.00	15.00	15.00	43,941
2021-02-03	15.00	15.00	15.00	15.00	5,494
2021-02-02	15.00	15.00	15.00	15.00	2,107
2021-02-01	15.00	15.00	15.00	15.00	1,536
2021-01-29	15.50	15.50	15.00	15.00	38,068
2021-01-28	16.00	16.00	15.50	15.50	42,019
2021-01-27	16.00	16.00	16.00	16.00	32,253
2021-01-26	16.00	16.00	16.00	16.00	10,430
2021-01-25	16.00	16.00	16.00	16.00	16,168
2021-01-22	16.00	16.00	16.00	16.00	1,796
2021-01-21	16.50	16.50	15.00	16.00	150,437
2021-01-20	16.50	16.50	16.50	16.50	2,648
2021-01-19	15.75	16.50	15.75	16.50	132,250
2021-01-18	15.75	15.75	15.75	15.75	76,867
2021-01-15	15.75	15.75	15.75	15.75	26,674
2021-01-14	16.00	16.00	15.75	15.75	31
2021-01-13	16.00	16.00	15.00	16.00	6,910
2021-01-12	16.00	16.00	16.00	16.00	2,057
2021-01-11	16.00	16.00	16.00	16.00	0
2021-01-08	16.00	16.00	16.00	16.00	20,000
2021-01-07	16.50	16.50	16.00	16.00	22,789
2021-01-06	16.50	16.50	16.50	16.50	27,798
2021-01-05	16.50	16.50	16.50	16.50	18,485
2021-01-04	16.50	16.50	16.50	16.50	2,298
2020-12-31	16.50	16.50	16.50	16.50	8,178
2020-12-30	17.00	17.00	16.50	16.50	13,576
2020-12-29	16.00	17.00	16.00	17.00	41,479
2020-12-24	16.00	16.00	16.00	16.00	0
2020-12-23	17.00	17.00	16.00	16.00	53,628
2020-12-22	17.00	17.00	16.00	17.00	45,675
2020-12-21	17.00	17.00	16.00	17.00	2,741
2020-12-18	17.00	17.00	17.00	17.00	0
2020-12-17	17.00	17.00	17.00	17.00	0
2020-12-16	17.00	17.00	16.00	17.00	29,250
2020-12-15	16.50	17.00	16.50	17.00	19,009
2020-12-14	16.00	16.50	16.00	16.50	26,000
2020-12-11	16.00	16.00	16.00	16.00	232
2020-12-10	16.00	16.00	16.00	16.00	0
2020-12-09	15.75	16.00	15.75	16.00	3,787
2020-12-08	15.75	15.75	15.75	15.75	3,970
2020-12-07	15.75	15.75	15.75	15.75	8,432
2020-12-04	15.75	15.75	15.75	15.75	29,657
2020-12-03	15.75	15.75	15.75	15.75	146,398
2020-12-02	17.00	17.00	15.75	15.75	58,104
2020-12-01	17.50	17.50	17.00	17.00	61,707
2020-11-30	18.50	18.50	17.50	17.50	122,663
2020-11-27	18.50	18.50	18.50	18.50	57,931
2020-11-26	18.50	18.50	18.50	18.50	12,931
2020-11-25	14.50	18.50	14.50	18.50	228,775
2020-11-24	14.50	14.50	14.50	14.50	9,323
2020-11-23	14.50	14.50	14.50	14.50	56,120
2020-11-20	14.00	14.00	14.00	14.00	0
2020-11-19	15.00	15.00	13.50	14.00	22,096
2020-11-18	15.00	15.00	15.00	15.00	53,350
2020-11-17	14.00	15.00	14.00	15.00	52,988
2020-11-16	14.50	14.50	14.00	14.00	71,017
2020-11-13	14.50	15.00	14.00	14.50	21,308
2020-11-12	14.50	14.50	14.50	14.50	2,070
2020-11-11	14.50	14.50	14.50	14.50	0
2020-11-10	14.50	14.50	14.50	14.50	6,530
2020-11-09	14.50	14.50	14.50	14.50	14,704
2020-11-06	14.50	14.50	14.50	14.50	2,195
2020-11-05	14.50	14.50	14.50	14.50	1,100
2020-11-04	14.50	14.50	14.00	14.50	0
2020-11-03	14.50	14.50	14.50	14.50	4,996
2020-11-02	14.50	14.50	14.50	14.50	25,908
2020-10-30	14.50	14.50	14.50	14.50	151
2020-10-29	14.00	14.50	14.00	14.50	31,501
2020-10-28	14.00	14.00	14.00	14.00	1,000
2020-10-27	14.50	14.50	14.00	14.00	2,563
2020-10-26	14.50	14.50	14.50	14.50	1,000
2020-10-23	14.50	14.50	14.50	14.50	22,422
2020-10-22	14.50	14.50	14.50	14.50	4,162
2020-10-21	13.50	14.50	13.50	14.50	17,417
2020-10-20	13.50	13.50	13.50	13.50	40,786
2020-10-16	13.50	13.50	13.50	13.50	14,832
2020-10-15	15.00	15.00	12.50	13.50	138,190
2020-10-14	15.00	15.00	15.00	15.00	3,326
2020-10-13	15.00	15.00	15.00	15.00	8,058
2020-10-12	15.00	15.00	15.00	15.00	5,545
2020-10-09	15.00	15.00	15.00	15.00	7,435
2020-10-08	15.00	15.00	15.00	15.00	18,011
2020-10-07	15.00	15.00	15.00	15.00	23,108
2020-10-06	14.50	15.00	14.50	15.00	10,733
2020-10-05	15.00	15.00	14.50	14.50	40,050
2020-10-02	15.00	15.00	15.00	15.00	0
2020-10-01	15.50	15.50	15.00	15.00	25,699
2020-09-30	16.00	16.00	15.50	15.50	0
2020-09-29	16.00	16.00	16.00	16.00	26,185
2020-09-28	16.00	16.00	16.00	16.00	0
2020-09-25	16.50	16.50	16.00	16.00	23,938
2020-09-24	16.50	16.50	16.50	16.50	12,989
2020-09-23	16.50	16.50	16.50	16.50	1,443
2020-09-22	17.00	17.00	16.50	16.50	45,386
2020-09-21	17.00	17.00	17.00	17.00	500
2020-09-18	19.00	19.00	17.00	17.00	119,459
2020-09-17	17.00	19.00	17.00	19.00	111,914
2020-09-16	17.00	17.00	17.00	17.00	34,005
2020-09-15	17.00	17.00	17.00	17.00	2,370
2020-09-14	17.00	17.00	17.00	17.00	10,000
2020-09-11	17.00	17.00	17.00	17.00	1,393
2020-09-10	17.00	17.00	17.00	17.00	1,036
2020-09-09	17.25	17.25	16.50	17.00	45,204
2020-09-08	17.25	17.25	17.25	17.25	0
2020-09-07	17.50	17.50	16.50	17.25	0
2020-09-04	17.25	17.25	17.25	17.25	160,810
2020-09-03	17.25	17.25	17.25	17.25	43,979
2020-09-02	17.75	17.75	17.25	17.25	100,000
2020-09-01	17.75	17.75	17.75	17.75	0
2020-08-28	18.25	18.25	17.75	17.75	59,000
2020-08-27	18.75	18.75	18.25	18.25	21,739
2020-08-26	18.75	18.75	18.75	18.75	0
2020-08-25	18.75	18.75	18.75	18.75	0
2020-08-24	18.50	18.75	18.00	18.75	6,761
2020-08-21	18.75	18.75	18.75	18.75	23,710
2020-08-20	18.75	18.75	18.75	18.75	2,000
2020-08-19	18.75	18.75	18.75	18.75	40,978
2020-08-18	18.75	18.75	18.75	18.75	36,208
2020-08-17	18.75	18.75	18.75	18.75	23,436
2020-08-14	18.75	18.75	18.75	18.75	9,248
2020-08-13	18.75	18.75	18.00	18.75	0
2020-08-12	18.75	18.75	18.75	18.75	21,933
2020-08-11	18.75	18.75	18.75	18.75	10,000
2020-08-10	18.75	18.75	18.75	18.75	2,314
2020-08-07	18.75	18.75	18.75	18.75	1,983
2020-08-06	18.75	18.75	18.75	18.75	3,750
2020-08-05	18.75	18.75	18.75	18.75	0
2020-08-04	18.75	18.75	18.00	18.75	2,361
2020-08-03	19.25	19.25	18.75	18.75	96,425
2020-07-31	19.25	19.25	19.25	19.25	0
2020-07-30	19.25	19.25	19.00	19.25	532
2020-07-29	19.50	19.50	19.25	19.25	4,147
2020-07-28	19.50	19.50	19.50	19.50	5,856
2020-07-27	19.50	19.50	19.50	19.50	15,000
2020-07-24	20.00	20.00	19.50	19.50	44,616
2020-07-23	20.00	20.00	20.00	20.00	17
2020-07-22	20.00	20.00	20.00	20.00	5,754
2020-07-21	20.50	20.50	20.00	20.00	27,000
2020-07-20	20.50	20.50	20.50	20.50	23,372
2020-07-17	20.50	20.50	20.00	20.50	20,000
2020-07-16	21.00	21.00	20.50	20.50	45,795
2020-07-15	21.00	21.00	21.00	21.00	0
2020-07-14	21.00	21.00	21.00	21.00	506
2020-07-13	21.00	21.00	21.00	21.00	14,693
2020-07-10	21.00	21.00	21.00	21.00	10,464
2020-07-09	21.00	21.00	21.00	21.00	22,672
2020-07-08	22.00	22.00	21.00	21.00	121,681
2020-07-07	22.00	22.00	22.00	22.00	48,957
2020-07-06	24.00	24.00	21.50	22.00	223,330
2020-07-03	18.00	25.50	18.00	24.00	614,015
2020-07-02	17.00	17.00	16.50	17.00	50,031
2020-07-01	16.00	16.00	15.50	16.00	80,588
2020-06-30	13.00	16.00	13.00	13.00	327,340
2020-06-29	13.00	13.00	13.00	13.00	0
2020-06-26	13.00	13.00	13.00	13.00	10,750
2020-06-25	13.50	13.50	13.00	13.50	38,853
2020-06-24	13.50	13.50	13.50	13.50	5,456
2020-06-23	13.50	13.50	13.00	13.50	1,867
2020-06-22	13.50	13.50	13.50	13.50	2,000
2020-06-19	13.50	13.50	13.50	13.50	24,014
2020-06-18	13.50	13.50	13.50	13.50	115
2020-06-17	13.50	13.50	13.50	13.50	5,991
2020-06-16	13.50	13.50	13.50	13.50	22,000
2020-06-15	14.50	14.50	13.50	13.50	127,086
2020-06-12	14.50	14.50	14.50	14.50	0
2020-06-11	14.50	14.50	14.50	14.50	4,000
2020-06-10	14.50	14.50	14.50	14.50	0
2020-06-09	14.50	14.50	14.50	14.50	2,620
2020-06-08	14.50	14.50	14.50	14.50	19,229
2020-06-05	14.50	14.50	14.50	14.50	3,000
2020-06-04	14.50	14.50	14.50	14.50	17,163
2020-06-03	14.50	14.50	14.50	14.50	0
2020-06-02	14.50	14.50	14.50	14.50	33,151
2020-06-01	14.50	14.50	14.50	14.50	24,155
2020-05-29	14.50	14.50	14.50	14.50	28,319
2020-05-28	14.50	14.50	14.50	14.50	11,725
2020-05-27	14.50	14.50	14.50	14.50	12,139
2020-05-26	14.50	14.50	14.50	14.50	14,705
2020-05-22	14.50	14.50	14.50	14.50	27,433
2020-05-21	14.50	14.50	13.00	14.50	8,914
2020-05-20	15.00	15.00	14.50	14.50	23,250
2020-05-19	15.00	15.00	15.00	15.00	2,750
2020-05-18	14.50	15.00	14.00	15.00	0
2020-05-15	14.50	15.00	14.50	15.00	3,588
2020-05-14	14.50	14.50	14.50	14.50	3,875
2020-05-13	14.50	14.50	14.50	14.50	2,154
2020-05-12	14.50	14.50	14.50	14.50	3,301
2020-05-11	14.00	14.50	13.00	14.50	22,736
2020-05-07	14.00	14.00	14.00	14.00	24,000
2020-05-06	14.00	14.00	14.00	14.00	0
2020-05-05	14.00	14.00	14.00	14.00	23,674
2020-05-04	15.00	15.00	14.00	14.00	104,367
2020-04-30	14.50	15.00	14.50	14.50	20,096
2020-04-29	15.00	15.00	13.00	14.50	17,592
2020-04-28	14.00	15.00	14.00	14.00	50,032
2020-04-27	15.50	15.50	14.00	14.00	96,216
2020-04-24	13.00	16.00	13.00	16.00	122,871
2020-04-23	12.50	13.00	12.50	13.00	24,682
2020-04-22	12.50	12.50	12.50	12.50	0
2020-04-21	12.50	12.50	12.50	12.50	2,566
2020-04-20	12.50	12.50	12.50	12.50	97,017
2020-04-17	12.50	12.50	12.50	12.50	31,599
2020-04-16	12.50	12.50	12.50	12.50	23,114
2020-04-15	12.50	12.50	12.50	12.50	20,847
2020-04-14	12.50	12.50	12.00	12.50	54,493
2020-04-09	12.50	12.50	12.00	12.50	65,643
2020-04-08	12.50	12.50	12.50	12.50	15,473
2020-04-07	13.00	13.00	12.00	13.00	129,312
2020-04-06	13.00	13.00	13.00	13.00	307,419
2020-04-03	13.00	13.00	12.00	13.00	0
2020-04-03	13.00	13.00	12.00	13.00	21,600
2020-04-02	13.00	13.00	13.00	13.00	1,852
2020-04-02	13.00	13.00	12.00	13.00	1,852
2020-04-01	13.00	13.00	13.00	13.00	4,668
2020-04-01	13.00	13.00	13.00	13.00	4,668
2020-03-31	12.50	13.00	12.50	12.50	24,762
2020-03-30	12.00	12.50	12.00	12.00	75,895
2020-03-27	12.00	12.00	12.00	12.00	25,910
2020-03-26	12.00	12.00	12.00	12.00	350
2020-03-25	11.50	12.00	11.50	11.00	21,508
2020-03-24	11.00	11.00	10.50	11.00	48,616
2020-03-23	11.00	11.00	10.00	11.00	32,272
2020-03-20	10.10	10.10	10.10	10.10	0
2020-03-19	12.00	12.00	11.00	12.00	55,000
2020-03-18	12.50	12.50	12.50	12.50	12,000
2020-03-17	12.50	12.50	12.50	12.50	3,000
2020-03-16	13.50	13.50	12.00	13.50	49,134
2020-03-13	13.00	13.50	13.00	13.00	29,264
2020-03-12	14.00	14.00	13.00	14.00	76,259
2020-03-11	14.00	14.00	14.00	14.00	3,082
2020-03-10	12.50	14.00	11.00	12.50	45,040
2020-03-09	14.50	14.50	12.50	14.50	22,721
2020-03-06	15.00	15.00	14.50	14.50	32,408
2020-03-05	15.50	15.50	14.00	15.50	82,423
2020-03-04	15.50	15.50	15.50	15.50	26,783
2020-03-03	15.00	16.00	15.00	15.00	83,709
2020-03-02	15.00	16.00	14.00	15.00	55,390
2020-02-28	17.25	17.25	14.50	17.25	269,505
2020-02-27	18.00	18.00	17.25	18.00	25,000
2020-02-26	18.75	18.75	18.25	18.75	8,602
2020-02-25	19.00	19.00	18.00	19.00	22,807
2020-02-24	18.50	19.00	18.50	18.50	21,499
2020-02-21	19.00	19.00	18.50	18.50	5,436
2020-02-20	19.00	19.00	19.00	19.00	10,312
2020-02-19	19.00	19.00	19.00	19.00	193
2020-02-18	19.00	19.00	19.00	19.00	1,438
2020-02-17	19.00	19.00	19.00	19.00	0
2020-02-14	19.00	19.00	19.00	19.00	1,438
2020-02-13	19.00	19.00	19.00	19.00	8,229
2020-02-12	19.00	19.00	19.00	19.00	9,215
2020-02-11	19.00	19.00	18.00	19.00	0
2020-02-10	19.00	19.00	18.00	19.00	7,210
2020-02-07	19.00	19.00	18.00	19.00	31,576
2020-02-06	19.00	19.00	18.00	19.00	16,000
2020-02-05	19.00	19.00	18.00	19.00	12,219
2020-02-04	19.00	19.00	18.00	19.00	76,301
2020-02-03	19.50	19.50	19.00	19.00	20,500
2020-01-31	19.50	19.50	19.00	19.50	7,470
2020-01-30	21.00	21.00	19.50	19.50	92,453
2020-01-29	21.00	21.00	21.00	21.00	1,503
2020-01-28	22.00	22.00	21.00	21.00	21,077
2020-01-27	22.00	22.00	22.00	22.00	100
2020-01-24	22.50	22.50	22.00	22.00	25,765
2020-01-23	22.50	22.50	22.00	22.50	4,275
2020-01-22	22.50	22.50	22.50	22.50	19,940
2020-01-21	22.50	22.50	22.50	22.50	16,498
2020-01-20	22.50	22.50	22.00	22.50	0
2020-01-17	23.50	23.50	22.50	22.50	104,979
2020-01-16	23.50	23.50	23.50	23.50	0
2020-01-15	23.50	24.00	23.00	23.50	1,564
2020-01-14	24.00	24.00	24.00	24.00	13,174
2020-01-13	24.00	24.00	23.00	24.00	5,452
2020-01-10	24.00	24.00	24.00	24.00	462
2020-01-09	24.00	24.00	24.00	24.00	0
2020-01-08	24.00	24.00	24.00	24.00	60,000
2020-01-07	23.50	24.00	22.00	24.00	533,347
2020-01-06	23.00	23.00	23.00	23.00	273,964
2020-01-03	23.50	23.50	22.00	23.00	13,318
2020-01-02	23.00	23.00	23.00	23.00	0
2019-12-31	23.00	23.00	23.00	23.00	744
2019-12-30	23.00	23.00	23.00	23.00	2,046
2019-12-27	23.50	23.50	22.00	23.00	0
2019-12-24	23.50	23.50	22.00	23.00	0
2019-12-23	22.00	23.00	21.00	23.00	4,434
2019-12-20	22.00	22.00	21.00	22.00	75,776
2019-12-19	22.00	22.00	21.00	22.00	7,737
2019-12-18	22.50	22.50	21.00	22.00	39,822
2019-12-17	22.50	22.50	22.00	22.00	12,636
2019-12-16	22.50	22.50	22.50	22.50	731
2019-12-13	22.50	22.50	21.00	22.50	20,076
2019-12-12	22.50	22.50	21.00	22.50	3,692
2019-12-11	23.00	23.00	22.50	22.50	16,500
2019-12-10	23.00	23.00	23.00	23.00	0
2019-12-09	23.50	23.50	22.00	23.00	186,627
2019-12-06	22.50	22.50	22.50	22.50	0
2019-12-05	22.50	22.50	22.50	22.50	38,917
2019-12-04	23.50	23.50	22.50	22.50	31,911
2019-12-03	23.50	23.50	23.00	23.50	15,887
2019-12-02	22.50	23.50	22.50	23.50	29,791
2019-11-29	24.00	24.00	22.50	22.50	39,225
2019-11-28	21.00	24.00	21.00	24.00	181,587
2019-11-27	20.00	21.00	19.00	21.00	41,638
2019-11-26	20.00	20.00	20.00	20.00	3,171
2019-11-25	17.00	20.00	17.00	20.00	76,704
2019-11-22	16.00	17.00	16.00	17.00	334,043
2019-11-21	16.00	16.00	16.00	16.00	92,295
2019-11-20	16.00	16.00	15.00	16.00	50
2019-11-19	15.75	16.00	15.00	16.00	19,501
2019-11-18	15.50	15.75	15.00	15.75	58,005
2019-11-15	15.50	15.50	15.50	15.50	35,010
2019-11-14	15.75	15.75	15.50	15.50	48,230
2019-11-13	15.50	15.75	15.50	15.75	31,556
2019-11-12	16.25	16.25	15.50	15.50	70,505
2019-11-11	16.25	16.25	16.25	16.25	33,075
2019-11-08	16.25	16.25	16.00	16.25	40,822
2019-11-07	17.00	17.00	16.25	16.25	7,445
2019-11-06	16.75	17.00	16.75	17.00	7,117
2019-11-05	18.00	18.00	16.00	16.75	94,196
2019-11-04	18.00	18.00	18.00	18.00	1,648
2019-11-01	18.00	18.00	17.00	18.00	51,093
2019-10-31	18.00	18.50	18.00	18.00	30,830
2019-10-30	18.00	18.00	17.00	18.00	28,958
2019-10-29	18.00	18.00	18.00	18.00	11,000
2019-10-28	18.00	18.00	18.00	18.00	13,128
2019-10-25	18.00	18.00	17.00	18.00	2,727
2019-10-24	18.00	18.00	18.00	18.00	8,326
2019-10-23	18.00	18.00	18.00	18.00	2,713
2019-10-22	18.50	18.50	18.00	18.00	40,846
2019-10-21	18.50	18.50	18.50	18.50	12,000
2019-10-18	19.00	19.00	18.50	18.50	44,208
2019-10-17	19.00	19.00	18.00	19.00	689
2019-10-16	19.00	19.00	19.00	19.00	0
2019-10-15	19.00	19.00	19.00	19.00	3,529
2019-10-14	19.00	19.00	18.00	19.00	18,317
2019-10-11	18.50	19.00	18.00	19.00	139,552
2019-10-10	19.00	19.00	18.50	19.00	33,667
2019-10-09	19.50	19.50	18.00	19.00	0
2019-10-08	19.00	19.00	19.00	19.00	7,935
2019-10-07	19.50	19.50	18.00	19.00	10,000
2019-10-04	19.00	19.00	19.00	19.00	28,573
2019-10-03	19.00	19.00	19.00	19.00	6,000
2019-10-02	19.00	19.00	19.00	19.00	10,341
2019-10-01	19.00	19.00	19.00	19.00	8,125
2019-09-30	19.50	19.50	18.00	19.00	32,900
2019-09-27	20.00	20.00	19.00	19.50	32,924
2019-09-26	20.00	20.00	19.00	20.00	20,000
2019-09-25	19.50	19.50	19.50	19.50	10,000
2019-09-24	20.00	20.00	19.00	19.50	30,999
2019-09-23	20.00	20.00	19.00	20.00	7,074
2019-09-20	19.50	20.00	18.00	20.00	62,077
2019-09-19	19.50	19.50	19.50	19.50	15,143
2019-09-18	20.00	20.00	19.50	19.50	67,644
2019-09-17	20.00	20.00	20.00	20.00	23,406
2019-09-16	20.00	20.00	19.00	20.00	58,973
2019-09-13	20.00	20.00	19.00	20.00	0
2019-09-12	20.00	20.00	20.00	20.00	3,575
2019-09-11	20.00	20.00	20.00	20.00	31,384
2019-09-10	20.00	20.00	19.00	20.00	0
2019-09-09	20.00	20.00	20.00	20.00	2,267
2019-09-06	20.00	20.00	20.00	20.00	0
2019-09-05	20.00	20.00	20.00	20.00	10,100
2019-09-04	20.50	20.50	19.00	20.00	0
2019-09-03	20.00	20.00	20.00	20.00	2,985
2019-09-02	20.50	20.50	19.00	20.00	14,051
2019-08-30	20.50	20.50	19.00	20.50	0
2019-08-29	20.50	20.50	19.00	20.50	0
2019-08-28	20.50	20.50	19.00	20.50	2,646
2019-08-27	20.50	20.50	19.00	20.50	150
2019-08-23	20.50	20.50	19.00	20.50	24,817
2019-08-22	20.50	20.50	19.00	20.50	12,398
2019-08-21	20.50	20.50	19.00	20.50	0
2019-08-20	21.00	21.00	20.00	20.50	148,139
2019-08-19	21.00	21.00	20.00	21.00	25,724
2019-08-16	21.00	21.00	20.00	21.00	9,312
2019-08-15	21.00	21.00	21.00	21.00	0
2019-08-14	21.00	21.00	21.00	21.00	13,697
2019-08-13	21.00	21.00	21.00	21.00	2,515
2019-08-12	21.00	21.00	20.50	21.00	58,985
2019-08-09	22.50	22.50	21.00	21.00	38,447
2019-08-08	22.50	22.50	22.50	22.50	15,003
2019-08-07	22.50	22.50	22.50	22.50	40,908
2019-08-06	22.50	22.50	22.50	22.50	9,578
2019-08-05	22.50	22.50	22.50	22.50	10,000
2019-08-02	22.50	22.50	22.50	22.50	36,183
2019-08-01	22.50	22.50	22.00	22.50	0
2019-07-31	22.50	22.50	22.00	22.50	21,414
2019-07-30	23.50	23.50	22.50	22.50	10,500
2019-07-29	23.50	23.50	23.50	23.50	8,384
2019-07-26	25.00	25.00	23.50	23.50	70,230
2019-07-25	25.00	25.00	25.00	25.00	1,673
2019-07-24	24.50	25.00	23.00	25.00	46,224
2019-07-23	24.50	24.50	23.00	24.50	60,494
2019-07-22	24.50	24.50	23.00	24.50	38,353
2019-07-19	24.50	24.50	23.00	24.50	17,393
2019-07-18	22.50	24.50	21.00	24.50	108,501
2019-07-17	21.00	22.50	20.00	22.50	16,553
2019-07-16	21.00	21.00	21.00	21.00	11,000
2019-07-15	19.25	21.00	18.00	21.00	138,659
2019-07-12	19.00	19.25	19.00	19.25	44,500
2019-07-11	19.00	19.00	19.00	19.00	27,416
2019-07-10	17.50	19.00	16.00	19.00	160,745
2019-07-09	18.00	18.00	17.50	17.50	297,892
2019-07-08	19.00	19.00	17.50	18.00	107,786
2019-07-05	22.50	22.50	22.50	22.50	18,754
2019-07-04	22.50	22.50	22.50	22.50	11,012
2019-07-03	22.50	22.50	21.00	22.50	5,836
2019-07-02	22.50	22.50	21.00	22.50	4,682
2019-07-01	22.50	22.50	22.50	22.50	19,129
2019-06-28	22.50	22.50	22.50	22.50	32,414
2019-06-27	22.50	22.50	21.00	22.50	3,392
2019-06-26	21.00	22.50	21.00	22.50	73,524
2019-06-25	22.00	22.00	21.00	21.00	46,269
2019-06-24	22.00	22.00	22.00	22.00	101,567
2019-06-21	23.50	23.50	22.50	23.50	46,046
2019-06-20	23.50	23.50	23.50	23.50	15,964
2019-06-19	22.50	23.50	22.00	23.50	201,376
2019-06-18	22.50	22.50	22.50	22.50	0
2019-06-17	22.50	22.50	21.00	22.50	27,762
2019-06-14	22.50	22.50	21.00	22.50	4,350
2019-06-13	23.00	23.00	22.00	22.50	19,118
2019-06-12	23.00	23.00	22.00	23.00	39
2019-06-11	23.00	23.00	23.00	23.00	30,819
2019-06-10	23.00	23.00	22.00	23.00	9,749
2019-06-07	23.00	23.00	23.00	23.00	5,055
2019-06-06	23.00	23.00	23.00	23.00	15,559
2019-06-05	23.00	23.00	22.00	23.00	10,063
2019-06-04	23.00	23.00	22.00	23.00	16,798
2019-06-03	24.00	24.00	23.00	23.00	80,063
2019-05-31	24.00	24.00	24.00	24.00	23,000
2019-05-30	24.00	24.50	22.00	24.00	13,929
2019-05-29	23.00	24.00	23.00	24.00	422,485
2019-05-28	22.00	23.00	22.00	23.00	67,511
2019-05-24	22.00	22.00	22.00	22.00	1,021
2019-05-23	22.00	22.00	20.00	22.00	2,105
2019-05-22	22.00	22.00	20.00	22.00	0
2019-05-21	22.00	22.00	20.00	22.00	39,550
2019-05-20	22.00	22.00	20.00	21.50	3,378
2019-05-17	22.00	22.00	20.00	21.50	38,107
2019-05-16	21.50	21.50	21.50	21.50	20,837
2019-05-15	21.50	21.50	21.50	21.50	1,769
2019-05-14	22.00	22.00	20.00	21.50	16,000
2019-05-13	22.00	22.00	20.00	21.50	4,713
2019-05-10	22.00	22.00	20.00	21.50	186,953
2019-05-09	21.50	21.50	21.50	21.50	4,892
2019-05-08	22.50	22.50	21.50	21.50	13,554
2019-05-07	22.00	22.50	22.00	22.50	16,502
2019-05-03	22.75	22.75	21.50	22.00	78,304
2019-05-02	22.25	22.25	22.00	22.00	4,074
2019-05-01	23.00	23.00	22.00	22.25	56,591
2019-04-30	23.00	23.00	22.00	23.00	5,636
2019-04-29	21.00	25.00	20.00	23.00	230,473
2019-04-26	20.00	21.00	19.50	21.00	88,663
2019-04-25	20.50	20.50	20.00	20.00	75,000
2019-04-24	19.50	20.50	19.50	20.50	80,257
2019-04-23	20.00	20.00	19.50	19.50	39,299

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