Sysgroup Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-16	30.00	31.00	30.00	31.00	54,364
2024-05-15	30.00	30.00	30.00	30.00	687
2024-05-14	28.50	30.00	28.50	30.00	25,000
2024-05-13	28.50	28.50	28.50	28.50	0
2024-05-10	32.00	32.00	28.50	28.50	140,489
2024-05-09	32.00	32.00	32.00	32.00	0
2024-05-08	32.00	32.00	32.00	32.00	34,260
2024-05-07	34.00	34.00	32.00	32.00	109,933
2024-05-06	34.00	34.00	34.00	34.00	0
2024-05-03	34.00	34.00	34.00	34.00	35,316
2024-05-02	34.50	34.50	34.00	34.00	28,377
2024-05-01	34.50	34.50	34.50	34.50	53,651
2024-04-30	31.00	35.50	31.00	34.50	240,114
2024-04-29	30.50	30.50	30.50	30.50	15,000
2024-04-26	30.50	30.50	30.50	30.50	1,843
2024-04-25	30.50	30.50	30.50	30.50	20,780
2024-04-24	30.50	30.50	30.50	30.50	0
2024-04-23	30.50	30.50	30.50	30.50	1,259
2024-04-22	30.50	30.50	30.50	30.50	0
2024-04-19	30.50	30.50	30.50	30.50	41,615
2024-04-18	30.50	30.50	30.50	30.50	0
2024-04-17	30.50	30.50	30.50	30.50	12,451
2024-04-16	30.50	30.50	30.50	30.50	0
2024-04-15	30.50	30.50	30.50	30.50	0
2024-04-12	29.50	30.50	29.50	30.50	65,000
2024-04-11	29.50	29.50	29.50	29.50	8,330
2024-04-10	29.50	29.50	29.50	29.50	0
2024-04-09	29.50	29.50	29.50	29.50	13,316
2024-04-08	29.50	29.50	29.50	29.50	2,189
2024-04-05	29.50	29.50	29.50	29.50	6,500
2024-04-04	32.00	32.00	29.50	29.50	143,013
2024-04-03	33.00	33.00	32.00	32.00	106,839
2024-04-02	33.50	33.50	33.00	33.00	30,000
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	33.50	33.50	33.50	33.50	0
2024-03-27	34.00	34.00	33.50	33.50	0
2024-03-26	33.50	33.50	33.50	33.50	0
2024-03-25	33.50	33.50	33.50	33.50	0
2024-03-22	33.50	33.50	33.50	33.50	0
2024-03-21	33.50	33.50	33.50	33.50	13,749
2024-03-20	34.00	34.00	33.50	33.50	0
2024-03-19	33.50	33.50	33.50	33.50	1,061
2024-03-18	33.50	33.50	33.50	33.50	0
2024-03-15	33.50	33.50	33.50	33.50	5,813
2024-03-14	33.50	33.50	33.50	33.50	17,000
2024-03-13	33.50	33.50	33.50	33.50	0
2024-03-12	33.50	33.50	33.50	33.50	0
2024-03-11	33.50	33.50	33.50	33.50	0
2024-03-08	33.50	33.50	33.50	33.50	0
2024-03-07	33.50	33.50	33.50	33.50	0
2024-03-06	33.50	33.50	33.50	33.50	0
2024-03-05	33.50	33.50	33.50	33.50	0
2024-03-04	33.50	33.50	33.50	33.50	6,419
2024-03-01	33.50	33.50	33.50	33.50	0
2024-02-29	33.50	33.50	33.50	33.50	5,164
2024-02-28	33.50	33.50	33.50	33.50	0
2024-02-27	33.00	33.50	33.00	33.50	31,397
2024-02-26	33.00	33.00	33.00	33.00	0
2024-02-23	32.50	33.00	32.50	33.00	10,000
2024-02-22	32.50	32.50	32.50	32.50	0
2024-02-21	32.50	32.50	32.50	32.50	0
2024-02-20	32.50	32.50	32.50	32.50	0
2024-02-19	32.50	32.50	32.50	32.50	10,480
2024-02-16	32.50	32.50	32.50	32.50	0
2024-02-15	32.50	32.50	32.50	32.50	6,165
2024-02-14	31.00	32.50	31.00	32.50	18,711
2024-02-13	32.00	32.00	31.00	31.00	48,100
2024-02-12	34.00	34.00	32.50	32.50	28,086
2024-02-09	35.00	35.00	34.00	34.00	20,140
2024-02-08	35.00	35.00	35.00	35.00	16,948
2024-02-07	35.00	35.00	35.00	35.00	0
2024-02-06	30.50	35.00	30.50	35.00	173,298
2024-02-05	29.00	29.00	29.00	29.00	0
2024-02-02	29.00	29.00	29.00	29.00	0
2024-02-01	29.00	29.00	29.00	29.00	15,844
2024-01-31	29.00	29.00	29.00	29.00	0
2024-01-30	29.00	29.00	29.00	29.00	93,000
2024-01-29	29.00	29.50	29.00	29.50	9,757
2024-01-26	29.00	29.50	29.00	29.50	0
2024-01-25	29.00	29.50	29.00	29.50	14,173
2024-01-24	29.00	29.50	29.00	29.50	3,954
2024-01-23	29.00	29.50	29.00	29.50	0
2024-01-22	29.00	29.00	29.00	29.00	170
2024-01-19	30.00	30.00	29.00	30.00	8,615
2024-01-18	30.00	30.00	30.00	30.00	37,082
2024-01-17	30.00	30.00	30.00	30.00	10,670
2024-01-16	30.00	30.00	30.00	30.00	0
2024-01-15	30.50	30.50	30.00	30.00	9,107
2024-01-12	30.50	30.50	30.50	30.50	42,771
2024-01-11	31.00	31.00	30.50	30.50	10,001
2024-01-10	31.50	31.50	31.00	31.00	14,197
2024-01-09	32.50	32.50	31.50	31.50	16,427
2024-01-08	33.50	33.50	32.50	32.50	5,000
2024-01-05	33.00	33.50	33.00	33.50	191
2024-01-04	33.00	33.00	33.00	33.00	4,697
2024-01-03	33.00	33.00	33.00	33.00	296
2024-01-02	33.50	33.50	33.00	33.00	0
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	0
2023-12-28	33.50	33.50	33.50	33.50	200
2023-12-27	33.50	33.50	33.50	33.50	0
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	33.50	33.50	33.50	33.50	1,500
2023-12-21	33.50	33.50	33.50	33.50	2,949
2023-12-20	34.00	34.00	33.50	33.50	7,742
2023-12-19	34.00	34.00	34.00	34.00	4,282
2023-12-18	35.00	35.00	34.00	34.00	46,460
2023-12-15	35.50	35.50	35.00	35.00	0
2023-12-14	36.50	36.50	35.50	35.50	12,613
2023-12-13	36.50	36.50	36.50	36.50	0
2023-12-12	36.00	36.50	36.00	36.50	56,462
2023-12-11	36.00	36.00	36.00	36.00	0
2023-12-08	36.00	36.00	36.00	36.00	0
2023-12-07	36.50	36.50	36.00	36.00	32,299
2023-12-06	37.50	37.50	36.00	36.00	25,381
2023-12-05	37.50	37.50	37.50	37.50	0
2023-12-04	38.50	38.50	37.50	37.50	18,501
2023-12-01	38.50	38.50	38.50	38.50	2,687
2023-11-30	38.50	38.50	38.50	38.50	0
2023-11-29	38.50	38.50	38.50	38.50	0
2023-11-28	38.50	38.50	38.50	38.50	0
2023-11-27	39.00	39.00	38.50	38.50	16,190
2023-11-24	40.00	40.00	40.00	40.00	14,680
2023-11-23	40.50	40.50	40.00	40.00	13,500
2023-11-22	40.00	40.50	40.00	40.50	58,990
2023-11-21	39.50	40.00	39.50	40.00	50,325
2023-11-20	39.00	40.50	39.00	39.50	119,506
2023-11-17	39.00	39.00	39.00	39.00	2,370
2023-11-16	39.00	39.00	39.00	39.00	29,285
2023-11-15	38.50	39.00	38.50	39.00	34,980
2023-11-14	38.00	38.50	38.00	38.50	38,319
2023-11-13	38.00	38.00	38.00	38.00	7,295
2023-11-10	38.00	38.00	38.00	38.00	30,000
2023-11-09	39.00	39.00	36.50	38.00	67,922
2023-11-08	39.00	39.00	39.00	39.00	11,331
2023-11-07	39.00	39.00	39.00	39.00	2,449
2023-11-06	41.00	41.00	38.50	39.00	221,764
2023-11-03	39.50	39.50	39.50	39.50	22,490
2023-11-02	39.50	39.50	39.50	39.50	45,683
2023-11-01	43.00	43.00	39.50	39.50	254,755
2023-10-31	39.50	44.50	39.50	44.50	133,753
2023-10-30	36.50	38.50	36.50	36.50	22,181
2023-10-27	36.50	36.50	36.50	36.50	5,715
2023-10-26	36.50	36.50	36.50	36.50	5,347
2023-10-25	36.50	36.50	36.50	36.50	0
2023-10-24	36.50	36.50	36.50	36.50	34,155
2023-10-23	35.50	36.50	35.50	36.50	83,540
2023-10-20	35.00	35.50	35.00	35.50	30,555
2023-10-19	35.00	35.00	34.50	35.00	20,000
2023-10-18	35.00	35.00	35.00	35.00	2,500
2023-10-17	35.00	35.00	35.00	35.00	5,597
2023-10-16	35.50	35.50	35.00	35.00	13,385
2023-10-13	34.50	35.50	34.50	35.50	86,630
2023-10-12	34.50	34.50	34.50	34.50	10,000
2023-10-11	34.00	35.50	34.00	34.50	11,500
2023-10-10	33.50	34.00	33.50	34.00	5,654
2023-10-09	33.50	33.50	33.50	33.50	0
2023-10-06	33.50	33.50	33.50	33.50	54,388
2023-10-05	32.50	33.50	32.50	33.50	68,127
2023-10-04	32.50	32.50	32.50	32.50	106
2023-10-03	31.00	32.50	31.00	32.50	85,285
2023-10-02	31.00	31.00	31.00	31.00	22,264
2023-09-29	31.00	31.00	31.00	31.00	0
2023-09-28	31.00	31.00	31.00	31.00	0
2023-09-27	31.00	31.00	31.00	31.00	0
2023-09-26	31.00	31.00	31.00	31.00	1,856
2023-09-25	31.00	31.00	31.00	31.00	40,904
2023-09-22	31.00	31.00	31.00	31.00	16,060
2023-09-21	31.00	31.00	31.00	31.00	0
2023-09-20	31.00	31.00	31.00	31.00	10,000
2023-09-19	31.00	31.00	31.00	31.00	0
2023-09-18	31.00	31.00	31.00	31.00	120,100
2023-09-15	30.50	31.00	30.50	31.00	16,495
2023-09-14	30.50	30.50	30.50	30.50	2,513
2023-09-13	30.50	30.50	30.50	30.50	14,322
2023-09-12	32.00	32.00	30.50	30.50	10,000
2023-09-11	32.00	32.00	32.00	32.00	0
2023-09-08	32.00	32.00	32.00	32.00	10,552
2023-09-07	32.00	32.00	32.00	32.00	0
2023-09-06	31.50	32.00	31.50	32.00	0
2023-09-05	31.50	31.50	31.50	31.50	0
2023-09-04	31.50	31.50	31.50	31.50	13,767
2023-09-01	31.00	31.50	31.00	31.50	25,545
2023-08-31	31.00	31.00	31.00	31.00	6,196
2023-08-30	31.00	31.00	31.00	31.00	12,324
2023-08-29	31.00	31.00	31.00	31.00	101,070
2023-08-28	31.00	31.00	31.00	31.00	0
2023-08-25	31.00	31.00	31.00	31.00	28,501
2023-08-24	31.00	31.00	31.00	31.00	0
2023-08-23	31.00	31.00	31.00	31.00	8,000
2023-08-22	31.00	31.00	31.00	31.00	400
2023-08-21	31.00	31.00	31.00	31.00	21,997
2023-08-18	31.00	31.00	31.00	31.00	12,100
2023-08-17	31.00	31.00	31.00	31.00	0
2023-08-16	31.00	29.00	29.00	31.00	32,081
2023-08-15	31.00	31.00	31.00	31.00	0
2023-08-14	31.00	31.00	31.00	31.00	0
2023-08-11	31.00	31.00	31.00	31.00	2,931
2023-08-10	31.00	31.00	31.00	31.00	1,500
2023-08-09	30.00	31.00	30.00	31.00	70,231
2023-08-08	29.50	30.00	29.50	30.00	22,509
2023-08-07	29.00	29.50	29.00	29.50	43,653
2023-08-04	28.50	28.50	28.50	28.50	191,450
2023-08-03	29.00	29.00	28.50	28.50	0
2023-08-02	29.00	29.00	29.00	29.00	25,000
2023-08-01	30.00	30.00	28.50	29.00	159,243
2023-07-31	30.00	30.00	30.00	30.00	608
2023-07-28	30.00	30.00	30.00	30.00	6,000
2023-07-27	30.00	30.00	30.00	30.00	0
2023-07-26	30.00	30.00	30.00	30.00	11,195
2023-07-25	30.00	30.00	30.00	30.00	19,347
2023-07-24	30.00	30.00	30.00	30.00	0
2023-07-21	29.50	30.00	29.50	30.00	10,000
2023-07-20	30.50	30.50	29.50	29.50	4,016
2023-07-19	31.00	31.00	30.50	30.50	6,891
2023-07-18	31.00	31.00	31.00	31.00	1,207
2023-07-17	31.00	31.00	31.00	31.00	3,600
2023-07-14	31.00	31.00	31.00	31.00	0
2023-07-13	31.00	31.00	31.00	31.00	0
2023-07-12	30.50	31.00	30.50	31.00	40,000
2023-07-11	31.50	31.50	29.00	30.50	106,869
2023-07-10	31.50	31.50	31.50	31.50	25,000
2023-07-07	31.50	31.50	31.50	31.50	0
2023-07-06	31.50	31.50	31.50	31.50	44,622
2023-07-05	31.50	31.50	31.50	31.50	4,201
2023-07-04	31.50	31.50	31.50	31.50	40,578
2023-07-03	29.50	31.50	29.50	31.50	145,000
2023-06-30	29.00	29.50	29.00	29.50	39,020
2023-06-29	31.50	31.50	29.00	29.00	142,996
2023-06-28	32.00	32.00	31.50	31.50	0
2023-06-27	34.00	34.00	32.00	32.00	144,853
2023-06-26	34.50	34.50	34.00	34.00	9,615
2023-06-23	34.00	34.00	34.00	34.00	14,003
2023-06-22	34.00	34.00	34.00	34.00	12,349
2023-06-21	34.00	34.00	34.00	34.00	0
2023-06-20	34.00	34.00	34.00	34.00	0
2023-06-19	34.00	34.00	34.00	34.00	0
2023-06-16	34.00	34.00	34.00	34.00	11,000
2023-06-15	34.00	34.00	34.00	34.00	1,000
2023-06-14	34.00	34.00	34.00	34.00	8,261
2023-06-13	34.50	34.50	34.00	34.00	59,001
2023-06-12	35.00	35.00	34.50	34.50	143
2023-06-09	35.50	35.50	35.00	35.00	88,382
2023-06-08	35.50	35.50	35.50	35.50	0
2023-06-07	35.50	35.50	35.50	35.50	20,409
2023-06-06	35.50	35.50	35.50	35.50	1,610
2023-06-05	35.50	35.50	35.50	35.50	0
2023-06-02	35.50	35.50	35.50	35.50	7,000
2023-06-01	35.50	35.50	35.50	35.50	20,000
2023-05-31	36.00	36.00	35.50	35.50	0
2023-05-30	35.00	35.00	35.00	35.00	0
2023-05-29	35.00	35.00	35.00	35.00	0
2023-05-26	35.00	35.00	35.00	35.00	5,450
2023-05-25	35.00	35.00	34.50	35.00	71,903
2023-05-24	36.00	36.00	35.50	35.50	51,998
2023-05-23	36.00	36.00	36.00	36.00	0
2023-05-22	36.00	36.00	36.00	36.00	0
2023-05-19	36.00	36.00	36.00	36.00	0
2023-05-18	36.00	36.00	36.00	36.00	34,838
2023-05-17	37.00	37.00	36.00	36.00	59,000
2023-05-16	37.00	37.00	37.00	37.00	11,125
2023-05-15	37.00	37.00	37.00	37.00	0
2023-05-12	37.00	37.00	37.00	37.00	31,272
2023-05-11	37.00	37.00	37.00	37.00	0
2023-05-10	37.00	37.00	37.00	37.00	6,761
2023-05-09	37.00	37.00	37.00	37.00	120,412
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	35.00	37.00	35.00	37.00	244,931
2023-05-04	35.50	35.50	35.00	35.00	72,000
2023-05-03	35.50	35.50	35.50	35.50	25,000
2023-05-02	37.00	37.00	35.50	35.50	85,277
2023-05-01	36.50	36.50	36.50	36.50	0
2023-04-28	36.50	36.50	36.50	36.50	68,579
2023-04-27	35.50	38.20	38.20	36.50	125,932
2023-04-26	34.50	35.50	34.50	35.50	86,663
2023-04-25	34.00	34.50	34.00	34.50	61,142
2023-04-24	33.50	34.50	33.50	34.00	184,695
2023-04-21	31.00	33.50	31.00	33.50	138,612
2023-04-20	31.00	33.00	31.00	31.00	158,530
2023-04-19	28.50	31.00	28.50	31.00	93,791
2023-04-18	27.50	28.50	27.50	28.50	1,187,525
2023-04-17	27.00	27.50	27.00	27.50	20,619
2023-04-14	25.00	26.00	25.00	25.50	6,368,098
2023-04-13	25.00	25.00	25.00	25.00	0
2023-04-12	25.00	25.00	25.00	25.00	0
2023-04-11	25.00	25.00	25.00	25.00	339
2023-04-10	25.00	25.00	25.00	25.00	0
2023-04-07	25.00	25.00	25.00	25.00	0
2023-04-06	25.00	25.00	25.00	25.00	0
2023-04-05	26.00	26.00	25.00	25.00	0
2023-04-04	26.00	26.00	26.00	26.00	0
2023-04-03	26.00	26.00	26.00	26.00	16,596
2023-03-31	26.00	26.00	26.00	26.00	0
2023-03-30	26.50	26.50	26.00	26.00	7,142
2023-03-29	26.50	26.50	26.50	26.50	0
2023-03-28	26.50	26.50	26.50	26.50	101,381
2023-03-27	26.50	26.50	26.50	26.50	0
2023-03-24	26.50	26.50	26.50	26.50	0
2023-03-23	26.50	26.50	26.50	26.50	0
2023-03-22	26.50	26.50	26.50	26.50	0
2023-03-21	27.50	27.50	26.50	26.50	7,606
2023-03-20	27.50	27.50	27.50	27.50	0
2023-03-17	27.50	27.50	27.50	27.50	9,406
2023-03-16	27.50	27.50	27.50	27.50	0
2023-03-15	28.00	28.00	27.50	27.50	0
2023-03-14	28.00	28.00	28.00	28.00	0
2023-03-13	28.00	28.00	28.00	28.00	1,187
2023-03-10	28.00	28.00	28.00	28.00	0
2023-03-09	28.00	28.00	28.00	28.00	13,118
2023-03-08	28.00	28.00	28.00	28.00	2,384
2023-03-07	28.00	28.00	28.00	28.00	0
2023-03-06	28.00	28.00	28.00	28.00	0
2023-03-03	28.00	28.00	28.00	28.00	0
2023-03-02	28.00	28.00	28.00	28.00	0
2023-03-01	28.00	28.00	28.00	28.00	0
2023-02-28	28.00	28.00	28.00	28.00	250
2023-02-27	28.00	28.00	28.00	28.00	107,528
2023-02-24	28.00	28.00	28.00	28.00	0
2023-02-23	28.00	28.00	28.00	28.00	0
2023-02-22	28.00	28.00	27.50	28.00	956,756
2023-02-21	28.00	28.00	28.00	28.00	245
2023-02-20	28.00	28.00	28.00	28.00	0
2023-02-17	28.00	28.00	28.00	28.00	0
2023-02-16	28.00	28.00	28.00	28.00	0
2023-02-15	28.00	28.00	28.00	28.00	0
2023-02-14	28.00	28.00	28.00	28.00	0
2023-02-13	28.00	28.00	28.00	28.00	0
2023-02-10	28.50	28.50	28.00	28.00	13,682
2023-02-09	28.50	28.50	28.50	28.50	1,683
2023-02-08	28.50	28.50	28.50	28.50	0
2023-02-07	28.50	28.50	28.50	28.50	0
2023-02-06	28.50	28.50	28.50	28.50	0
2023-02-03	28.50	28.50	28.50	28.50	1,538
2023-02-02	28.50	28.50	28.50	28.50	444
2023-02-01	29.00	29.00	28.50	28.50	5,613
2023-01-31	29.50	29.50	29.00	29.00	2,124
2023-01-30	29.50	29.50	29.50	29.50	0
2023-01-27	29.50	29.50	29.50	29.50	37,000
2023-01-26	29.50	29.50	29.50	29.50	0
2023-01-25	29.00	29.50	29.00	29.50	3,000
2023-01-24	28.00	29.00	28.00	29.00	7,123
2023-01-23	28.00	28.00	28.00	28.00	13,555
2023-01-20	28.00	28.00	28.00	28.00	0
2023-01-19	28.00	28.00	28.00	28.00	0
2023-01-18	27.50	28.00	27.50	28.00	67,000
2023-01-17	28.00	28.00	27.50	27.50	0
2023-01-16	28.00	28.00	28.00	28.00	3,364
2023-01-13	29.50	29.50	28.00	28.00	10,312
2023-01-12	29.50	29.50	29.50	29.50	0
2023-01-11	29.50	29.50	29.50	29.50	0
2023-01-10	28.50	29.50	28.50	29.50	830
2023-01-09	28.00	28.50	28.00	28.50	16,641
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	10,061
2023-01-04	28.00	28.00	28.00	28.00	1,654
2023-01-03	27.50	28.00	27.50	28.00	4,621
2023-01-02	27.50	27.50	27.50	27.50	0
2022-12-30	28.00	28.00	27.50	27.50	0
2022-12-29	28.00	28.00	28.00	28.00	0
2022-12-28	28.00	28.00	28.00	28.00	0
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	27.50	28.00	27.50	28.00	1,725
2022-12-22	25.50	27.50	25.50	27.50	106,424
2022-12-21	25.50	25.50	25.50	25.50	4,000
2022-12-20	25.50	25.50	25.50	25.50	0
2022-12-19	25.50	25.50	25.50	25.50	0
2022-12-16	26.50	26.50	25.50	25.50	1,000
2022-12-15	26.50	26.50	26.50	26.50	0
2022-12-14	26.50	26.50	26.50	26.50	0
2022-12-13	28.00	28.00	26.50	26.50	9,665
2022-12-12	28.00	28.00	28.00	28.00	35,125
2022-12-09	28.00	28.00	28.00	28.00	0
2022-12-08	28.00	28.00	28.00	28.00	0
2022-12-07	28.50	28.50	28.00	28.00	5,000
2022-12-06	28.50	28.50	28.50	28.50	0
2022-12-05	28.50	28.50	28.50	28.50	10,000
2022-12-02	28.50	28.50	28.50	28.50	7,538
2022-12-01	29.50	29.50	29.50	29.50	0
2022-11-30	29.50	29.50	29.50	29.50	0
2022-11-29	29.50	29.50	29.50	29.50	1,686
2022-11-28	29.50	29.50	29.50	29.50	10,652
2022-11-25	29.50	31.00	31.00	31.00	3,000
2022-11-24	30.00	30.00	29.50	29.50	34,367
2022-11-23	30.00	30.00	30.00	30.00	0
2022-11-22	30.00	30.80	30.00	30.00	40,118
2022-11-21	29.50	31.00	29.50	30.00	121,721
2022-11-18	28.00	29.50	28.00	29.50	29,949
2022-11-17	28.00	28.00	28.00	28.00	664
2022-11-16	28.00	28.00	27.50	28.00	5,000
2022-11-15	26.00	28.00	26.00	28.00	18,600
2022-11-14	26.00	26.00	26.00	26.00	8,826
2022-11-11	26.00	26.00	26.00	26.00	0
2022-11-10	26.00	26.00	26.00	26.00	5,757
2022-11-09	26.00	26.00	26.00	26.00	0
2022-11-08	26.00	26.00	26.00	26.00	0
2022-11-07	26.00	26.00	26.00	26.00	4,383
2022-11-04	26.50	26.50	26.00	26.00	10,185
2022-11-03	26.50	26.50	26.50	26.50	7,800
2022-11-02	26.50	26.50	26.50	26.50	0
2022-11-01	26.50	26.50	26.50	26.50	9,000
2022-10-31	25.50	26.50	25.50	26.50	9,991
2022-10-28	22.50	25.00	22.50	25.00	60,424
2022-10-27	22.50	22.50	22.50	22.50	0
2022-10-26	21.00	22.50	21.00	22.50	27,830
2022-10-25	20.50	20.50	20.50	20.50	0
2022-10-24	20.50	20.50	20.50	20.50	0
2022-10-21	19.00	20.50	19.00	20.50	15,395
2022-10-20	18.50	19.00	18.50	19.00	25,000
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	20.50	20.50	18.50	18.50	30,326
2022-10-17	20.50	20.50	20.50	20.50	10,000
2022-10-14	20.00	20.50	20.00	20.50	0
2022-10-13	20.50	20.50	20.00	20.00	5,000
2022-10-12	20.50	20.50	20.50	20.50	0
2022-10-11	20.50	20.50	20.50	20.50	0
2022-10-10	20.50	20.50	20.50	20.50	0
2022-10-07	20.50	20.50	20.50	20.50	0
2022-10-06	20.50	20.50	20.50	20.50	34,429
2022-10-05	20.50	20.50	20.50	20.50	1,217
2022-10-04	20.00	20.50	20.00	20.50	0
2022-10-03	20.00	20.00	20.00	20.00	0
2022-09-30	20.00	20.00	20.00	20.00	0
2022-09-29	21.00	21.00	20.00	20.00	26,354
2022-09-28	21.00	21.00	21.00	21.00	0
2022-09-27	21.50	21.50	21.00	21.00	36,011
2022-09-26	24.00	24.00	21.50	21.50	59,010
2022-09-23	23.50	24.50	23.00	24.00	46,355
2022-09-22	26.50	26.50	23.50	23.50	85,208
2022-09-21	26.50	26.50	26.50	26.50	0
2022-09-20	26.50	26.50	26.50	26.50	0
2022-09-19	26.50	26.50	26.50	26.50	0
2022-09-16	26.50	26.50	26.50	26.50	564
2022-09-15	26.50	26.50	26.50	26.50	0
2022-09-14	26.50	26.50	26.50	26.50	0
2022-09-13	26.50	26.50	26.50	26.50	1,782
2022-09-12	26.50	26.50	26.50	26.50	0
2022-09-09	26.50	26.50	26.50	26.50	0
2022-09-08	26.50	26.50	26.50	26.50	2,131
2022-09-07	26.50	26.50	26.50	26.50	0
2022-09-06	26.50	26.50	26.50	26.50	0
2022-09-05	26.50	26.50	26.50	26.50	0
2022-09-02	26.50	26.50	26.50	26.50	0
2022-09-01	26.50	26.50	26.50	26.50	0
2022-08-31	26.50	26.50	26.50	26.50	0
2022-08-30	26.50	26.50	26.50	26.50	0
2022-08-29	26.50	26.50	26.50	26.50	0
2022-08-26	26.50	26.50	26.50	26.50	0
2022-08-25	26.50	26.50	26.50	26.50	0
2022-08-24	26.50	26.50	26.50	26.50	0
2022-08-23	26.50	26.50	26.50	26.50	0
2022-08-22	26.50	26.50	26.50	26.50	0
2022-08-19	26.50	26.50	26.50	26.50	8,270
2022-08-18	26.50	26.50	26.50	26.50	0
2022-08-17	26.50	26.50	26.50	26.50	1,327
2022-08-16	26.50	26.50	26.50	26.50	0
2022-08-15	26.50	26.50	26.50	26.50	0
2022-08-12	25.50	26.50	24.00	26.50	3,823
2022-08-11	25.50	25.50	25.50	25.50	4,500
2022-08-10	25.50	25.50	25.50	25.50	0
2022-08-09	25.50	25.50	25.50	25.50	0
2022-08-08	25.50	25.50	25.50	25.50	10,228
2022-08-05	24.80	24.80	24.80	25.50	1,352
2022-08-04	25.50	25.50	25.50	25.50	0
2022-08-03	25.50	25.50	25.50	25.50	0
2022-08-02	25.50	25.50	25.50	25.50	0
2022-08-01	25.50	25.50	24.00	25.50	0
2022-07-29	25.50	25.50	25.50	25.50	27,421
2022-07-28	25.50	25.50	25.50	25.50	0
2022-07-27	26.00	26.00	25.50	25.50	20,000
2022-07-26	26.50	26.50	26.00	26.00	25,000
2022-07-25	26.50	26.50	26.50	26.50	0
2022-07-22	26.50	26.50	26.50	26.50	1,984
2022-07-21	26.50	26.50	26.50	26.50	1,899
2022-07-20	26.50	26.50	26.50	26.50	0
2022-07-19	26.50	26.50	26.50	26.50	77
2022-07-18	26.50	26.50	26.50	26.50	0
2022-07-15	26.50	26.50	26.50	26.50	199,955
2022-07-14	26.50	26.50	26.50	26.50	0
2022-07-13	26.50	26.50	26.50	26.50	3,379
2022-07-12	26.50	26.50	26.50	26.50	0
2022-07-11	26.50	26.50	26.50	26.50	1,793
2022-07-08	26.50	26.50	26.50	26.50	0
2022-07-07	26.50	26.50	26.50	26.50	5,000
2022-07-06	26.50	26.50	26.50	26.50	0
2022-07-05	26.50	26.50	26.50	26.50	0
2022-07-04	26.50	26.50	26.50	26.50	2,245
2022-07-01	26.50	26.50	26.50	26.50	0
2022-06-30	26.50	26.50	26.50	26.50	0
2022-06-29	26.50	26.50	26.50	26.50	55,557
2022-06-28	26.50	26.50	26.50	26.50	0
2022-06-27	26.50	26.50	26.50	26.50	3,966
2022-06-24	26.50	26.50	26.50	26.50	2,182
2022-06-23	26.50	26.50	26.50	26.50	59,773
2022-06-22	26.50	26.50	26.50	26.50	0
2022-06-21	26.50	26.50	26.50	26.50	40,000
2022-06-20	26.50	26.50	26.50	26.50	42,794
2022-06-17	26.50	26.50	25.00	26.50	2,612
2022-06-16	26.50	26.50	26.50	26.50	0
2022-06-15	26.50	26.50	26.50	26.50	1,574
2022-06-14	26.50	26.50	26.50	26.50	0
2022-06-13	26.50	26.50	26.50	26.50	33,125
2022-06-10	26.50	26.50	26.50	26.50	0
2022-06-09	26.50	26.50	26.50	26.50	66
2022-06-08	26.50	26.50	26.50	26.50	0
2022-06-07	26.50	26.50	26.50	26.50	0
2022-06-06	26.50	26.50	26.50	26.50	0
2022-06-03	26.50	26.50	26.50	26.50	0
2022-06-02	26.50	26.50	26.50	26.50	0
2022-06-01	26.50	26.50	26.50	26.50	0
2022-05-31	26.00	26.50	26.00	26.50	10,000
2022-05-30	26.00	26.00	26.00	26.00	235,830
2022-05-27	26.00	26.00	26.00	26.00	0
2022-05-26	26.00	26.00	26.00	26.00	2,175
2022-05-25	26.00	26.00	26.00	26.00	0
2022-05-24	26.00	26.00	26.00	26.00	0
2022-05-23	26.00	26.00	26.00	26.00	0
2022-05-20	26.00	26.00	26.00	26.00	1,852
2022-05-19	26.00	26.00	26.00	26.00	1,856
2022-05-18	26.00	26.00	26.00	26.00	0
2022-05-17	26.00	26.00	26.00	26.00	0
2022-05-16	26.00	26.00	26.00	26.00	0
2022-05-13	26.00	26.00	26.00	26.00	0
2022-05-12	27.00	27.00	26.00	26.00	10,000
2022-05-11	27.00	27.00	27.00	27.00	30,750
2022-05-10	27.50	27.50	27.00	27.00	23,042
2022-05-09	28.50	28.50	27.50	27.50	100,000
2022-05-06	28.50	28.50	28.50	28.50	0
2022-05-05	28.50	28.00	28.00	28.50	2,800
2022-05-04	28.50	28.50	28.50	28.50	0
2022-05-03	28.00	28.50	28.00	28.50	60,371
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	8,619
2022-04-28	28.00	28.00	28.00	28.00	31,185
2022-04-27	30.00	30.00	28.00	28.00	32,359
2022-04-26	28.50	28.50	28.50	28.50	0
2022-04-25	28.50	28.50	28.50	28.50	0
2022-04-22	28.50	28.50	28.50	28.50	887
2022-04-21	29.50	29.50	28.50	28.50	6,956
2022-04-20	29.50	29.50	29.00	29.50	62,940
2022-04-19	28.00	29.50	27.00	29.50	60,267
2022-04-18	29.00	29.00	29.00	29.00	0
2022-04-15	29.00	29.00	29.00	29.00	0
2022-04-14	28.00	29.00	28.00	29.00	6,935
2022-04-13	29.50	29.50	28.00	28.00	24,175
2022-04-12	29.00	29.50	29.00	29.50	0
2022-04-11	29.00	29.00	29.00	29.00	0
2022-04-08	29.00	29.00	29.00	29.00	11,120
2022-04-07	30.00	30.00	29.00	29.00	0
2022-04-06	28.50	30.40	30.40	30.40	23,847
2022-04-05	24.00	29.00	24.00	28.50	133,424
2022-04-04	24.00	24.00	23.50	23.50	20,000
2022-04-01	24.00	24.00	24.00	24.00	4,201
2022-03-31	24.00	24.00	24.00	24.00	0
2022-03-30	24.00	24.00	24.00	24.00	4,514
2022-03-29	24.00	24.00	24.00	24.00	0
2022-03-28	24.00	24.00	24.00	24.00	2,000
2022-03-25	24.00	24.00	24.00	24.00	576
2022-03-24	24.00	24.00	24.00	24.00	2,085
2022-03-23	24.00	24.00	24.00	24.00	16,399
2022-03-22	24.00	24.00	24.00	24.00	882
2022-03-21	24.00	24.00	24.00	24.00	20,000
2022-03-18	24.00	24.00	24.00	24.00	0
2022-03-17	24.00	24.00	24.00	24.00	23,000
2022-03-16	24.00	24.00	24.00	24.00	11,633
2022-03-15	24.00	24.00	24.00	24.00	0
2022-03-14	24.00	24.00	24.00	24.00	0
2022-03-11	24.00	24.00	24.00	24.00	42,564
2022-03-10	24.00	24.00	24.00	24.00	0
2022-03-09	24.00	24.00	24.00	24.00	8,458
2022-03-08	24.00	24.00	24.00	24.00	0
2022-03-07	24.00	24.00	24.00	24.00	12,644
2022-03-04	24.00	24.00	24.00	24.00	6,934
2022-03-03	24.00	24.00	24.00	24.00	0
2022-03-02	24.50	24.50	23.50	24.00	51,129
2022-03-01	25.00	25.00	24.50	24.50	0
2022-02-28	25.00	25.00	25.00	25.00	17
2022-02-25	25.50	25.50	25.50	25.50	102,936
2022-02-24	25.50	25.50	25.50	25.50	30,679
2022-02-23	25.50	25.50	25.50	25.50	8,000
2022-02-22	25.50	25.50	25.50	25.50	28,894
2022-02-21	25.50	25.50	25.50	25.50	9,868
2022-02-18	25.50	25.50	25.50	25.50	77
2022-02-17	25.50	25.50	25.50	25.50	0
2022-02-16	25.50	25.50	25.50	25.50	86,917
2022-02-15	26.00	26.00	25.50	25.50	83,795
2022-02-14	26.00	26.00	26.00	26.00	0
2022-02-11	27.00	27.00	26.00	26.00	40,614
2022-02-10	27.00	27.00	27.00	27.00	0
2022-02-09	27.00	27.00	27.00	27.00	0
2022-02-08	27.00	27.00	27.00	27.00	0
2022-02-07	27.00	27.00	27.00	27.00	0
2022-02-04	26.50	27.00	26.50	27.00	59,004
2022-02-03	26.50	26.50	26.50	26.50	0
2022-02-02	26.50	26.50	26.50	26.50	10,000
2022-02-01	26.50	26.50	26.50	26.50	7,564
2022-01-31	26.50	26.50	26.50	26.50	0
2022-01-28	26.50	26.50	26.50	26.50	0
2022-01-27	26.50	26.50	26.50	26.50	0
2022-01-26	27.00	27.00	25.50	26.50	116,507
2022-01-25	27.50	27.50	27.00	27.00	28,481
2022-01-24	29.00	29.00	27.50	27.50	330
2022-01-21	29.00	29.00	29.00	29.00	0
2022-01-20	29.00	29.00	29.00	29.00	3,702
2022-01-19	29.00	29.00	29.00	29.00	0
2022-01-18	29.00	29.00	29.00	29.00	0
2022-01-17	29.00	29.00	29.00	29.00	3,921
2022-01-14	29.00	29.00	29.00	29.00	0
2022-01-13	29.00	29.00	29.00	29.00	25,013
2022-01-12	30.00	30.00	29.00	29.00	7,000
2022-01-11	29.50	29.50	29.50	29.50	2,476
2022-01-10	29.50	29.50	29.50	29.50	22,961
2022-01-07	30.50	30.50	29.50	29.50	45,000
2022-01-06	32.00	32.00	30.50	30.50	13,000
2022-01-05	32.00	32.00	32.00	32.00	20,000
2022-01-04	32.00	32.00	32.00	32.00	0
2022-01-03	32.00	32.00	32.00	32.00	0
2021-12-31	32.50	32.50	32.00	32.00	17,000
2021-12-30	32.50	32.50	32.50	32.50	0
2021-12-29	32.50	32.50	32.50	32.50	3,065
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	0
2021-12-23	32.50	32.50	32.50	32.50	0
2021-12-22	32.50	32.50	32.50	32.50	21,802
2021-12-21	32.50	32.50	32.50	32.50	0
2021-12-20	32.50	32.50	32.50	32.50	0
2021-12-17	32.50	32.50	32.50	32.50	140,693
2021-12-16	32.50	32.50	32.50	32.50	0
2021-12-15	32.50	32.50	32.50	32.50	1,123
2021-12-14	32.50	32.50	32.50	32.50	9,080
2021-12-13	32.50	32.50	32.50	32.50	0
2021-12-10	32.50	32.50	32.50	32.50	0
2021-12-09	32.50	32.50	32.50	32.50	0
2021-12-08	33.00	33.00	32.50	32.50	20,000
2021-12-07	33.00	33.00	33.00	33.00	0
2021-12-06	33.00	33.00	33.00	33.00	143
2021-12-03	33.00	33.00	33.00	33.00	0
2021-12-02	33.00	33.00	33.00	33.00	32,250
2021-12-01	33.00	33.00	33.00	33.00	0
2021-11-30	33.00	33.00	33.00	33.00	0
2021-11-29	33.00	33.00	33.00	33.00	8,388
2021-11-26	33.00	33.00	31.00	33.00	5,000
2021-11-25	31.00	33.50	31.00	33.50	26,560
2021-11-24	30.00	31.00	30.00	31.00	36,151
2021-11-23	30.00	30.00	30.00	30.00	15,000
2021-11-22	30.00	30.00	30.00	30.00	25,000
2021-11-19	30.50	30.50	30.00	30.00	22,595
2021-11-18	30.50	30.50	30.50	30.50	37,058
2021-11-17	30.50	30.50	30.50	30.50	20,000
2021-11-16	30.50	30.50	30.50	30.50	0
2021-11-15	30.50	30.50	30.50	30.50	0
2021-11-12	30.00	30.50	30.00	30.50	6,339
2021-11-11	30.00	30.00	30.00	30.00	38,324
2021-11-10	30.00	30.00	30.00	30.00	10,241
2021-11-09	30.00	30.00	30.00	30.00	56,851
2021-11-08	30.00	30.00	30.00	30.00	27,023
2021-11-05	30.00	30.00	30.00	30.00	25,000
2021-11-04	30.00	30.00	30.00	30.00	19,604
2021-11-03	30.00	30.00	30.00	30.00	0
2021-11-02	30.00	30.00	30.00	30.00	100,000
2021-11-01	29.00	30.00	29.00	30.00	126,181
2021-10-29	34.50	30.00	28.00	29.00	272,069
2021-10-28	33.50	33.50	33.50	33.50	39,489
2021-10-27	33.50	33.50	33.50	33.50	14,691
2021-10-26	35.00	35.00	33.50	33.50	27,725
2021-10-25	35.00	35.00	35.00	35.00	4,736
2021-10-22	35.00	35.00	35.00	35.00	0
2021-10-21	35.00	35.00	35.00	35.00	17,966
2021-10-20	34.50	35.00	34.50	35.00	6,423
2021-10-19	34.50	34.50	34.50	34.50	514
2021-10-18	34.50	34.50	34.50	34.50	0
2021-10-15	34.50	34.50	34.50	34.50	57,602
2021-10-14	33.50	34.50	33.50	34.50	12,513
2021-10-13	33.50	33.50	33.50	33.50	7,750
2021-10-12	34.50	34.50	33.50	33.50	5,000
2021-10-11	35.00	35.00	34.50	34.50	2,947
2021-10-08	35.50	35.50	35.00	35.00	104,264
2021-10-07	36.50	36.50	35.00	35.50	37,786
2021-10-06	36.50	36.50	36.50	36.50	125
2021-10-05	36.50	36.50	36.50	36.50	0
2021-10-04	36.50	36.50	36.50	36.50	3,664
2021-10-01	36.50	36.50	36.50	36.50	0
2021-09-30	36.50	36.50	36.50	36.50	0
2021-09-29	36.50	36.50	36.50	36.50	0
2021-09-28	36.50	36.50	36.50	36.50	39,856
2021-09-27	36.50	37.00	36.50	37.00	1,000
2021-09-24	36.50	35.00	35.00	36.50	4,593
2021-09-23	36.50	36.50	36.50	36.50	0
2021-09-22	36.50	36.50	36.50	36.50	2,851
2021-09-21	36.50	36.50	36.50	36.50	10,000
2021-09-20	36.50	36.50	36.50	36.50	3,000
2021-09-17	36.50	36.50	36.50	36.50	0
2021-09-16	36.00	36.50	36.00	36.50	14,207
2021-09-15	36.00	36.00	36.00	36.00	0
2021-09-14	36.00	36.00	36.00	36.00	7,862
2021-09-13	36.00	36.00	36.00	36.00	5,740
2021-09-10	36.00	36.00	36.00	36.00	0
2021-09-09	36.00	36.00	36.00	36.00	46,748
2021-09-08	36.50	36.50	36.00	36.00	12,432
2021-09-07	36.50	36.50	36.50	36.50	122,905
2021-09-06	36.50	36.50	36.50	36.50	21,276
2021-09-03	36.50	36.50	36.50	36.50	31,732
2021-09-02	36.50	36.50	36.50	36.50	0
2021-09-01	36.50	36.50	36.50	36.50	0
2021-08-31	36.50	36.50	36.50	36.50	2,000
2021-08-30	36.50	36.50	36.50	36.50	0
2021-08-27	36.50	36.50	36.50	36.50	0
2021-08-26	36.50	36.50	36.50	36.50	24,901
2021-08-25	36.50	36.50	36.50	36.50	0
2021-08-24	36.50	36.50	36.50	36.50	4,000
2021-08-23	36.50	36.50	36.50	36.50	500
2021-08-20	36.00	36.50	36.00	36.50	507
2021-08-19	36.00	36.00	36.00	36.00	0
2021-08-18	37.50	37.40	37.40	37.40	10,800
2021-08-17	38.00	38.00	37.50	37.50	5,000
2021-08-16	38.00	38.00	38.00	38.00	4,000
2021-08-13	38.00	38.00	38.00	38.00	3,090
2021-08-12	38.00	38.00	38.00	38.00	0
2021-08-11	38.00	38.00	36.00	38.00	0
2021-08-10	38.00	38.00	38.00	38.00	8,001
2021-08-09	38.00	38.00	38.00	38.00	7,123
2021-08-06	38.00	38.00	38.00	38.00	6,021
2021-08-05	38.00	38.00	38.00	38.00	2,720
2021-08-04	38.00	38.00	38.00	38.00	0
2021-08-03	38.00	38.00	38.00	38.00	11,500
2021-08-02	38.00	38.00	38.00	38.00	8,596
2021-07-30	38.00	38.00	38.00	38.00	17,899
2021-07-29	38.00	38.00	38.00	38.00	0
2021-07-28	37.50	37.50	37.50	37.50	29,285
2021-07-27	38.00	38.00	36.50	37.50	38,358
2021-07-26	39.00	39.00	38.00	38.00	16,102
2021-07-23	39.00	39.00	39.00	39.00	10,375
2021-07-22	41.50	41.50	38.50	39.00	32,705
2021-07-21	41.50	41.50	41.50	41.50	4,000
2021-07-20	41.50	41.50	41.50	41.50	625,276
2021-07-19	43.00	43.00	41.50	41.50	1,000
2021-07-16	43.00	42.20	42.20	43.00	26,061
2021-07-15	43.00	43.00	43.00	43.00	4,000
2021-07-14	43.00	43.00	43.00	43.00	4,722
2021-07-13	43.00	43.00	43.00	43.00	697,463
2021-07-12	43.00	43.00	43.00	43.00	0
2021-07-09	43.00	43.00	43.00	43.00	0
2021-07-08	43.00	43.00	43.00	43.00	8,588
2021-07-07	43.00	43.00	43.00	43.00	0
2021-07-06	43.00	43.00	43.00	43.00	6,160
2021-07-05	43.00	43.00	43.00	43.00	12,336
2021-07-02	42.00	42.00	42.00	42.00	10,755
2021-07-01	42.00	42.00	42.00	42.00	9,307
2021-06-30	42.00	42.00	42.00	42.00	0
2021-06-29	42.00	42.00	42.00	42.00	0
2021-06-28	42.00	42.00	42.00	42.00	0
2021-06-25	42.00	42.00	42.00	42.00	10,325
2021-06-24	38.40	42.00	38.40	42.00	71,575
2021-06-23	42.00	39.80	39.80	39.80	40,266
2021-06-22	43.50	43.50	42.00	42.00	84,587
2021-06-21	47.00	47.00	43.50	43.50	220,227
2021-06-18	46.50	46.50	46.50	46.50	9,322
2021-06-17	46.50	46.50	46.50	46.50	9,426
2021-06-16	46.50	46.50	46.50	46.50	6,327
2021-06-15	46.50	46.50	46.50	46.50	2,304,123
2021-06-14	46.50	46.50	46.50	46.50	5,596
2021-06-11	46.50	46.50	46.50	46.50	0
2021-06-10	46.50	46.50	46.50	46.50	0
2021-06-09	46.50	46.50	46.50	46.50	10,000
2021-06-08	46.50	46.50	46.50	46.50	0
2021-06-07	46.50	46.50	46.50	46.50	10,201
2021-06-04	46.50	46.50	46.50	46.50	3,800
2021-06-03	46.50	46.50	46.50	46.50	500
2021-06-02	46.50	46.50	45.00	46.50	25,400
2021-06-01	48.00	48.00	46.50	46.50	23,541
2021-05-28	48.00	48.00	48.00	48.00	1,799
2021-05-27	48.00	48.00	48.00	48.00	0
2021-05-26	48.00	48.00	48.00	48.00	2,268
2021-05-25	48.00	48.00	48.00	48.00	1,535
2021-05-24	48.00	48.00	48.00	48.00	1,000
2021-05-21	48.00	48.00	48.00	48.00	6,000
2021-05-20	48.00	48.00	48.00	48.00	23,718
2021-05-19	48.00	48.00	48.00	48.00	0
2021-05-18	48.00	48.00	48.00	48.00	0
2021-05-17	48.00	48.00	48.00	48.00	0
2021-05-14	48.00	48.00	48.00	48.00	16,600
2021-05-13	48.50	48.50	48.00	48.00	16,449
2021-05-12	48.50	48.50	48.50	48.50	10,960
2021-05-11	49.00	49.00	49.00	49.00	13,197
2021-05-10	49.00	49.00	49.00	49.00	18,738
2021-05-07	49.00	49.00	49.00	49.00	14,407
2021-05-06	49.00	49.00	49.00	49.00	35,701
2021-05-05	49.00	49.00	49.00	49.00	18,365
2021-05-04	49.00	49.00	49.00	49.00	5,105
2021-04-30	49.00	49.00	49.00	49.00	14,728
2021-04-29	49.00	49.00	49.00	49.00	11,455
2021-04-28	48.50	49.00	48.50	49.00	43,228
2021-04-27	48.00	49.40	48.00	49.40	59,766
2021-04-26	46.50	48.00	46.50	48.00	114,579
2021-04-23	47.00	47.00	46.50	46.50	22,495
2021-04-22	47.00	47.00	47.00	47.00	4,442
2021-04-21	45.00	47.00	45.00	47.00	96,325
2021-04-20	42.00	45.00	42.00	45.00	22,151
2021-04-19	44.00	44.00	41.00	42.00	211,250
2021-04-16	42.50	42.50	42.50	42.50	768
2021-04-15	42.00	42.00	42.00	42.00	22,063
2021-04-14	42.00	42.00	42.00	42.00	0
2021-04-13	42.00	42.00	42.00	42.00	6,314
2021-04-12	41.00	42.00	41.00	42.00	39,765
2021-04-09	41.00	41.00	41.00	41.00	25,151
2021-04-08	41.00	41.00	41.00	41.00	1,180
2021-04-07	41.00	41.00	41.00	41.00	8,150
2021-04-06	41.00	41.00	41.00	41.00	56,271
2021-04-01	38.50	41.00	38.50	41.00	129,229
2021-03-31	38.50	38.50	38.50	38.50	1,937
2021-03-30	38.50	38.50	38.50	38.50	0
2021-03-29	38.50	38.50	38.50	38.50	12,672
2021-03-26	38.50	38.50	38.50	38.50	13,806
2021-03-25	38.50	38.50	38.50	38.50	11,316
2021-03-24	38.50	38.50	38.50	38.50	105,610
2021-03-23	40.50	40.50	38.50	38.50	162,557
2021-03-22	40.50	40.50	40.50	40.50	39,844
2021-03-19	40.50	40.50	40.50	40.50	52,074
2021-03-18	40.50	40.50	40.50	40.50	113,753
2021-03-17	40.50	40.50	40.50	40.50	120,492
2021-03-16	40.50	40.50	40.50	40.50	5,212
2021-03-15	40.50	40.50	40.50	40.50	1,255
2021-03-12	40.50	40.50	39.00	40.50	16,344
2021-03-11	41.50	41.50	40.50	40.50	2,508
2021-03-10	41.50	41.50	41.50	41.50	0
2021-03-09	41.50	41.50	41.50	41.50	4,770
2021-03-08	41.50	41.50	41.50	41.50	54,635
2021-03-05	41.50	41.50	41.50	41.50	63
2021-03-04	41.50	41.50	41.50	41.50	0
2021-03-03	41.50	41.50	41.50	41.50	0
2021-03-02	41.50	41.50	41.50	41.50	0
2021-03-01	41.50	41.50	41.50	41.50	11,861
2021-02-26	41.50	41.50	41.50	41.50	8,500
2021-02-25	41.50	41.50	41.50	41.50	109
2021-02-24	41.50	41.50	41.50	41.50	21,000
2021-02-23	42.00	42.00	41.50	41.50	10,000
2021-02-22	42.50	42.50	41.50	42.00	12,387
2021-02-19	42.50	42.50	42.50	42.50	13,346
2021-02-18	42.50	42.50	42.50	42.50	2,467
2021-02-17	42.50	42.50	42.50	42.50	58,784
2021-02-16	43.00	43.00	42.50	42.50	17,947
2021-02-15	43.00	43.00	43.00	43.00	0
2021-02-12	43.00	43.00	43.00	43.00	0
2021-02-11	43.00	43.00	43.00	43.00	36,822
2021-02-10	43.00	43.00	43.00	43.00	44,809
2021-02-09	43.00	43.00	43.00	43.00	0
2021-02-08	43.50	43.50	43.00	43.00	11,815
2021-02-05	43.50	43.50	43.50	43.50	0
2021-02-04	43.50	43.50	43.50	43.50	1,000
2021-02-03	43.50	43.50	43.50	43.50	32,200
2021-02-02	43.50	43.50	43.50	43.50	11,912
2021-02-01	43.50	43.50	43.50	43.50	27,381
2021-01-29	43.50	43.50	43.50	43.50	80
2021-01-28	43.50	43.50	43.50	43.50	556
2021-01-27	43.50	43.50	43.50	43.50	3,000
2021-01-26	43.50	44.00	44.00	43.50	17,109
2021-01-25	43.50	43.50	43.50	43.50	28,236
2021-01-22	43.50	43.50	43.50	43.50	15,946
2021-01-21	43.50	43.50	43.50	43.50	2,400
2021-01-20	44.00	44.00	43.50	43.50	10,264
2021-01-19	44.00	44.00	44.00	44.00	1,000
2021-01-18	44.00	44.00	44.00	44.00	27,935
2021-01-15	44.00	44.00	44.00	44.00	28,440
2021-01-14	44.00	44.00	44.00	44.00	49,057
2021-01-13	41.50	44.00	41.50	44.00	81,557
2021-01-12	41.50	41.50	41.50	41.50	50,342
2021-01-11	39.50	41.50	39.50	41.50	179,083
2021-01-08	39.00	39.50	39.00	39.50	14,000
2021-01-07	38.50	39.00	38.50	39.00	10,686
2021-01-06	38.50	38.50	38.50	38.50	0
2021-01-05	38.50	38.60	38.60	38.50	3,000
2021-01-04	38.50	38.50	38.50	38.50	54,608
2020-12-31	38.50	38.50	38.50	38.50	0
2020-12-30	38.50	38.50	38.00	38.50	12,310
2020-12-29	38.50	38.50	38.50	38.50	4,916
2020-12-24	38.50	38.50	38.50	38.50	0
2020-12-23	38.50	38.50	38.50	38.50	12,924
2020-12-22	38.50	38.50	38.50	38.50	0
2020-12-21	38.50	38.50	38.50	38.50	5,500
2020-12-18	38.50	38.50	38.50	38.50	16,000
2020-12-17	38.50	38.50	38.50	38.50	202
2020-12-16	38.50	38.50	38.50	38.50	7,000
2020-12-15	38.50	38.50	38.50	38.50	0
2020-12-14	39.00	39.00	38.50	38.50	9,859
2020-12-11	40.00	40.00	39.00	39.00	11,251
2020-12-10	40.50	40.50	40.00	40.00	15,000
2020-12-09	40.50	40.50	40.50	40.50	1,396
2020-12-08	40.50	40.60	40.60	40.50	10,916
2020-12-07	40.50	40.50	40.50	40.50	1,306
2020-12-04	40.50	40.50	40.50	40.50	37,411
2020-12-03	41.00	41.00	40.50	40.50	17,000
2020-12-02	41.50	41.50	41.00	41.00	47,704
2020-12-01	36.00	41.50	36.00	41.50	61,121
2020-11-30	35.00	36.00	35.00	36.00	43,650
2020-11-27	34.50	35.00	34.50	35.00	2,766
2020-11-26	34.00	34.50	34.00	34.50	1,688
2020-11-25	33.00	34.00	33.00	34.00	27,128
2020-11-24	33.00	33.00	33.00	33.00	30,000
2020-11-23	33.00	34.00	34.00	33.00	88,996
2020-11-20	33.00	33.00	33.00	33.00	2,822
2020-11-19	33.00	33.00	33.00	33.00	40,175
2020-11-18	33.00	33.00	33.00	33.00	15,594
2020-11-17	33.00	33.00	33.00	33.00	0
2020-11-16	33.00	33.00	33.00	33.00	4,063
2020-11-13	33.00	33.00	31.00	33.00	1,092
2020-11-12	33.00	33.00	33.00	33.00	98,500
2020-11-11	33.00	33.00	33.00	33.00	0
2020-11-10	33.00	33.00	33.00	33.00	6,500
2020-11-09	33.00	33.00	33.00	33.00	3,000
2020-11-06	33.00	33.00	33.00	33.00	750
2020-11-05	33.00	33.00	33.00	33.00	0
2020-11-04	33.00	33.00	33.00	33.00	1,622
2020-11-03	33.00	33.00	33.00	33.00	0
2020-11-02	33.00	33.00	33.00	33.00	0
2020-10-30	33.00	33.00	33.00	33.00	0
2020-10-29	33.00	33.00	33.00	33.00	1,285
2020-10-28	33.00	33.00	33.00	33.00	1,285
2020-10-27	33.00	33.00	33.00	33.00	0
2020-10-26	33.00	33.00	33.00	33.00	0
2020-10-23	33.00	35.00	35.00	33.00	21,477
2020-10-22	33.00	35.00	34.00	34.00	31,254
2020-10-21	33.00	33.00	33.00	33.00	1,537
2020-10-20	33.00	33.00	33.00	33.00	0
2020-10-16	33.00	33.00	33.00	33.00	3,983
2020-10-15	33.00	33.00	33.00	33.00	0
2020-10-14	33.00	33.00	33.00	33.00	0
2020-10-13	33.00	33.00	33.00	33.00	2,690
2020-10-12	33.00	33.00	33.00	33.00	664,232
2020-10-09	33.00	33.00	33.00	33.00	1,738
2020-10-08	33.00	33.00	33.00	33.00	0
2020-10-07	33.00	33.00	33.00	33.00	1,000
2020-10-06	33.00	33.00	33.00	33.00	2,112
2020-10-05	33.00	33.00	33.00	33.00	0
2020-10-02	33.00	33.00	33.00	33.00	1,000
2020-10-01	33.00	33.00	33.00	33.00	1,715
2020-09-30	33.00	33.00	33.00	33.00	0
2020-09-29	33.00	33.00	33.00	33.00	0
2020-09-28	33.00	33.00	33.00	33.00	0
2020-09-25	33.00	33.00	33.00	33.00	300
2020-09-24	33.00	33.00	33.00	33.00	0
2020-09-23	33.00	33.00	33.00	33.00	7,066
2020-09-22	33.00	33.00	33.00	33.00	0
2020-09-21	33.00	33.00	33.00	33.00	2,503
2020-09-18	33.00	33.00	33.00	33.00	0
2020-09-17	33.00	33.00	33.00	33.00	16,394
2020-09-16	33.00	33.00	33.00	33.00	3,700
2020-09-15	33.00	33.00	33.00	33.00	0
2020-09-14	33.00	33.00	33.00	33.00	0
2020-09-11	33.00	33.00	33.00	33.00	6,802
2020-09-10	33.00	33.00	33.00	33.00	0
2020-09-09	33.00	33.00	33.00	33.00	1,564
2020-09-08	33.00	33.00	33.00	33.00	0
2020-09-07	33.00	33.00	31.00	33.00	5,675
2020-09-04	33.00	33.00	33.00	33.00	0
2020-09-03	33.00	33.00	33.00	33.00	0
2020-09-02	33.00	33.00	33.00	33.00	6,000
2020-09-01	33.00	33.00	33.00	33.00	0
2020-08-28	33.00	33.00	33.00	33.00	0
2020-08-27	33.00	33.00	33.00	33.00	18,638
2020-08-26	33.00	33.00	33.00	33.00	2,888
2020-08-25	33.00	33.00	33.00	33.00	17,500
2020-08-24	33.00	33.00	33.00	33.00	18,333
2020-08-21	33.00	33.00	33.00	33.00	5,570
2020-08-20	33.00	33.00	33.00	33.00	0
2020-08-19	33.00	33.00	33.00	33.00	10,195
2020-08-18	33.00	33.00	33.00	33.00	48,958
2020-08-17	33.00	33.00	33.00	33.00	2,639
2020-08-14	33.00	33.00	33.00	33.00	0
2020-08-13	33.00	33.00	33.00	33.00	100
2020-08-12	33.00	33.00	33.00	33.00	1,562
2020-08-11	33.00	33.00	33.00	33.00	0
2020-08-10	33.00	33.00	33.00	33.00	0
2020-08-07	33.00	33.00	33.00	33.00	0
2020-08-06	33.00	33.00	33.00	33.00	0
2020-08-05	33.00	33.00	33.00	33.00	0
2020-08-04	33.00	33.00	33.00	33.00	0
2020-08-03	33.00	33.00	33.00	33.00	0
2020-07-31	33.00	33.00	33.00	33.00	2,281
2020-07-30	33.00	33.00	31.00	33.00	0
2020-07-29	33.00	33.00	33.00	33.00	0
2020-07-28	32.50	33.00	32.50	33.00	0
2020-07-27	33.00	33.00	32.50	32.50	0
2020-07-24	33.00	33.00	33.00	33.00	3,700
2020-07-23	33.00	33.00	33.00	33.00	544,598
2020-07-22	33.00	33.00	33.00	33.00	200
2020-07-21	33.00	33.00	33.00	33.00	0
2020-07-20	33.00	33.00	33.00	33.00	884
2020-07-17	33.00	33.00	33.00	33.00	0
2020-07-16	33.00	33.00	33.00	33.00	10,000
2020-07-15	33.00	33.00	33.00	33.00	100,000
2020-07-14	33.00	33.00	33.00	33.00	1,109
2020-07-13	33.00	33.00	33.00	33.00	3,000
2020-07-10	33.00	33.00	33.00	33.00	0
2020-07-09	33.00	33.00	33.00	33.00	0
2020-07-08	33.00	33.00	33.00	33.00	7,750
2020-07-07	33.00	33.00	33.00	33.00	8,207
2020-07-06	33.00	33.50	31.00	33.00	29,492
2020-07-03	35.50	35.50	33.00	33.00	66,839
2020-07-02	35.50	35.50	35.50	35.50	21,878
2020-07-01	35.50	35.50	35.50	35.50	44,538
2020-06-30	35.00	35.50	35.00	34.00	672,583
2020-06-29	34.00	35.00	35.00	34.00	8,690
2020-06-26	34.00	34.00	34.00	34.00	2,500
2020-06-25	34.00	34.00	34.00	34.00	0
2020-06-24	34.00	34.00	34.00	34.00	3,091
2020-06-23	34.00	34.00	34.00	34.00	0
2020-06-22	34.00	34.00	34.00	34.00	0
2020-06-19	34.00	34.00	34.00	34.00	1,409
2020-06-18	34.00	34.00	34.00	34.00	0
2020-06-17	34.00	34.00	34.00	34.00	406
2020-06-16	34.00	34.00	34.00	34.00	0
2020-06-15	33.50	34.00	33.50	34.00	4,527
2020-06-12	33.50	33.50	33.50	33.50	2,500
2020-06-11	33.50	33.50	33.50	33.50	7,000
2020-06-10	31.50	33.00	31.50	33.00	43,127
2020-06-09	31.50	31.50	31.50	31.50	12,000
2020-06-08	31.50	31.50	31.50	31.50	10,000
2020-06-05	31.50	31.50	31.50	31.50	16,744
2020-06-04	31.50	31.50	31.50	31.50	1,689
2020-06-03	31.50	31.50	31.50	31.50	3,000
2020-06-02	31.50	31.50	31.50	31.50	5,958
2020-06-01	31.00	31.50	31.00	31.50	40,161
2020-05-29	30.50	30.50	30.50	30.50	4,344
2020-05-28	30.50	30.50	30.50	30.50	0
2020-05-27	30.50	30.50	30.50	30.50	5,000
2020-05-26	30.50	30.50	30.50	30.50	0
2020-05-22	30.00	30.50	30.00	30.00	0
2020-05-21	30.00	30.00	30.00	30.00	56
2020-05-20	30.00	30.00	30.00	30.00	5,000
2020-05-19	30.00	30.00	30.00	30.00	2,500
2020-05-18	28.70	28.70	28.70	28.70	105,500
2020-05-15	28.70	28.70	28.70	28.70	26,000
2020-05-14	28.70	28.70	28.70	28.70	23,000
2020-05-13	28.50	28.70	28.50	28.70	0
2020-05-12	28.50	28.50	28.50	28.50	10,000
2020-05-11	28.50	28.50	28.50	28.50	5,000
2020-05-07	28.50	28.50	28.50	28.50	0
2020-05-06	28.50	28.50	28.50	28.50	22,775
2020-05-05	28.50	28.50	28.50	28.50	0
2020-05-04	28.50	28.50	28.50	28.50	36,845
2020-05-01	28.50	28.50	28.50	28.50	0
2020-04-30	28.50	28.50	28.50	28.50	19,409
2020-04-29	28.50	28.50	28.50	28.50	23,660
2020-04-28	28.50	28.50	28.50	28.50	10,014
2020-04-27	28.50	28.50	28.50	28.50	0
2020-04-24	28.50	28.50	28.50	28.50	10,244
2020-04-23	28.50	28.50	28.50	28.50	8,099
2020-04-22	27.50	28.00	27.50	27.50	21,911
2020-04-21	26.50	27.50	26.50	27.50	305,860
2020-04-20	26.50	26.50	26.50	26.50	64,051
2020-04-17	27.00	27.00	26.00	26.00	9,163
2020-04-16	27.00	27.00	27.00	27.00	0
2020-04-15	28.50	28.50	27.00	27.00	3,056
2020-04-14	28.50	28.50	28.50	28.50	0
2020-04-09	28.50	28.50	28.50	28.50	0
2020-04-08	28.50	28.50	28.50	28.50	0
2020-04-07	28.50	28.50	28.50	28.50	0
2020-04-06	28.50	28.50	28.50	28.50	0
2020-04-03	28.00	28.50	27.00	28.50	0
2020-04-03	28.00	28.50	27.00	28.50	0
2020-04-02	28.00	28.50	28.50	28.50	1,000
2020-04-02	28.00	28.50	27.00	28.50	1,000
2020-04-01	28.50	28.50	28.50	28.50	0
2020-04-01	28.50	28.50	28.50	28.50	0
2020-03-31	28.50	28.50	28.50	28.50	0
2020-03-30	28.50	28.50	28.50	28.50	0
2020-03-27	29.00	29.00	28.00	29.00	59,000
2020-03-26	29.00	29.00	29.00	29.00	2,826
2020-03-25	29.00	29.00	29.00	29.00	0
2020-03-24	29.00	29.00	29.00	29.00	0
2020-03-23	29.00	29.00	29.00	30.00	1,000
2020-03-20	30.00	30.00	30.00	30.00	0
2020-03-19	30.00	30.00	30.00	30.00	0
2020-03-18	30.00	30.00	30.00	30.00	0
2020-03-17	30.00	30.00	30.00	30.00	0
2020-03-16	29.50	30.00	28.00	30.00	0
2020-03-13	30.00	30.00	30.00	30.00	0
2020-03-12	30.00	30.00	29.00	31.00	1,000
2020-03-11	31.00	31.00	31.00	31.00	0
2020-03-10	31.00	31.00	30.00	31.00	0
2020-03-09	31.00	31.00	31.00	31.50	0
2020-03-06	32.00	32.00	31.50	31.50	2,636
2020-03-05	32.50	32.50	32.00	32.50	0
2020-03-04	32.50	32.50	32.50	32.50	0
2020-03-03	32.50	32.50	32.50	32.50	0
2020-03-02	32.00	32.50	31.00	32.00	15,527
2020-02-28	32.00	32.00	32.00	32.00	0
2020-02-27	32.50	32.50	32.00	32.50	1,497
2020-02-26	32.50	32.50	32.50	32.50	0
2020-02-25	32.50	32.50	31.00	32.50	0
2020-02-24	32.50	32.50	32.50	32.50	1,213
2020-02-21	32.50	32.50	32.50	32.50	0
2020-02-20	32.50	32.50	32.50	32.50	0
2020-02-19	32.50	32.50	32.50	32.50	3,000
2020-02-18	32.50	32.50	32.50	32.50	0
2020-02-17	32.50	32.50	32.50	32.50	0
2020-02-14	32.50	32.50	32.50	32.50	0
2020-02-13	32.50	32.50	32.50	32.50	12,330
2020-02-12	32.50	32.50	32.50	32.50	0
2020-02-11	32.50	32.50	31.00	32.50	5,922
2020-02-10	32.50	32.50	31.00	32.50	0
2020-02-07	32.50	32.50	31.00	32.50	0
2020-02-06	32.50	32.50	31.00	32.50	0
2020-02-05	32.50	32.50	31.00	32.50	0
2020-02-04	32.50	32.50	31.00	32.50	0
2020-02-03	32.50	32.50	31.00	32.50	18,583
2020-01-31	32.50	32.50	31.00	32.50	0
2020-01-30	32.50	32.50	32.50	32.50	7,010
2020-01-29	32.50	32.50	32.50	32.50	10,000
2020-01-28	32.50	32.50	31.00	32.50	0
2020-01-27	32.50	32.50	32.50	32.50	50,000
2020-01-24	32.50	32.50	32.50	32.50	1,128
2020-01-23	32.50	32.50	31.00	32.50	0
2020-01-22	32.50	32.50	32.50	32.50	10,800
2020-01-21	32.50	32.50	32.50	32.50	1,296
2020-01-20	32.50	32.50	31.00	32.50	53,243
2020-01-17	32.50	32.50	32.50	32.50	0
2020-01-16	32.50	32.50	32.50	32.50	0
2020-01-15	32.50	32.50	32.50	32.50	15,082
2020-01-14	33.00	33.00	32.50	32.50	39,327
2020-01-13	33.00	33.00	32.00	33.00	32,340
2020-01-10	33.00	33.00	33.00	33.00	1,731
2020-01-09	33.00	33.00	33.00	33.00	3,543
2020-01-08	33.00	33.00	33.00	33.00	67,500
2020-01-07	33.00	33.00	32.00	33.00	0
2020-01-06	33.50	33.50	33.00	33.00	34,972
2020-01-03	33.50	33.50	32.00	33.50	0
2020-01-02	33.50	33.50	33.50	33.50	0
2019-12-31	33.50	33.50	33.50	33.50	0
2019-12-30	33.50	33.50	33.50	33.50	0
2019-12-27	33.50	33.50	32.00	33.50	0
2019-12-24	33.50	33.50	32.00	33.50	0
2019-12-23	33.50	33.50	32.00	33.50	200,292
2019-12-20	33.50	33.50	32.00	33.50	9,074
2019-12-19	33.00	33.50	32.00	33.50	18,400
2019-12-18	34.00	34.00	33.00	33.00	26,235
2019-12-17	34.50	34.50	34.00	34.00	0
2019-12-16	35.00	35.00	35.00	35.00	106,655
2019-12-13	35.00	35.00	34.00	35.00	0
2019-12-12	35.00	35.00	34.00	35.00	0
2019-12-11	35.00	35.00	35.00	35.00	4,120
2019-12-10	34.50	35.00	34.50	35.00	14,200
2019-12-09	34.50	34.50	33.00	34.50	0
2019-12-06	35.00	35.00	35.00	35.00	0
2019-12-05	35.00	35.00	35.00	35.00	500
2019-12-04	35.00	35.00	35.00	35.00	0
2019-12-03	36.00	36.00	35.00	35.00	5,000
2019-12-02	36.00	36.00	36.00	36.00	11,446
2019-11-29	36.00	36.00	36.00	36.00	0
2019-11-28	36.00	36.00	35.00	36.00	0
2019-11-27	36.00	36.00	35.00	36.00	0
2019-11-26	36.00	36.00	36.00	36.00	0
2019-11-25	36.50	36.50	36.50	36.50	13,293
2019-11-22	36.00	36.00	36.00	36.00	65,680
2019-11-21	36.00	36.00	36.00	36.00	0
2019-11-20	36.00	36.00	35.00	36.00	10,000
2019-11-19	37.00	37.00	36.00	36.00	5,279
2019-11-18	37.00	37.00	36.00	37.00	0
2019-11-15	37.00	37.00	37.00	37.00	8,265
2019-11-14	37.00	37.00	37.00	37.00	0
2019-11-13	37.00	37.00	37.00	37.00	0
2019-11-12	37.00	37.00	37.00	37.00	4,969
2019-11-11	37.00	37.00	37.00	37.00	0
2019-11-08	37.00	37.00	36.00	37.00	0
2019-11-07	37.00	37.00	37.00	37.00	0
2019-11-06	37.00	37.00	37.00	37.00	0
2019-11-05	37.00	37.00	36.00	37.00	5,208
2019-11-04	37.00	37.00	37.00	37.00	0
2019-11-01	37.00	37.00	37.00	37.00	0
2019-10-31	37.00	37.00	37.00	37.00	0
2019-10-30	38.00	38.00	37.00	37.00	20,000
2019-10-29	38.00	38.00	38.00	38.00	0
2019-10-28	38.00	38.00	38.00	38.00	0
2019-10-25	38.00	38.00	37.00	38.00	0
2019-10-24	38.50	38.50	38.00	38.00	15,300
2019-10-23	38.50	38.50	38.50	38.50	0
2019-10-22	38.50	38.50	38.50	38.50	0
2019-10-21	38.50	38.50	38.50	38.50	0
2019-10-18	38.50	38.50	38.50	38.50	0
2019-10-17	38.50	38.50	37.00	38.50	0
2019-10-16	38.50	38.50	38.50	38.50	0
2019-10-15	38.50	38.50	38.50	38.50	0
2019-10-14	38.50	38.50	38.50	38.50	5,952
2019-10-11	38.50	38.50	37.00	38.50	0
2019-10-10	38.50	38.50	38.50	38.50	0
2019-10-09	38.50	38.50	37.00	38.50	2,688
2019-10-08	38.50	38.50	38.50	38.50	69,643
2019-10-07	38.50	38.50	37.00	38.50	0
2019-10-04	38.50	38.50	38.50	38.50	17,425
2019-10-03	38.50	38.50	38.50	38.50	0
2019-10-02	38.50	38.50	38.50	38.50	0
2019-10-01	38.50	38.50	38.50	38.50	2,500
2019-09-30	38.50	38.50	37.00	38.50	2,250
2019-09-27	38.50	38.50	37.00	38.50	0
2019-09-26	38.50	38.50	37.00	38.50	0
2019-09-25	38.50	38.50	38.50	38.50	0
2019-09-24	38.50	38.50	37.00	38.50	0
2019-09-23	38.50	38.50	38.50	38.50	0
2019-09-20	38.50	38.50	38.50	38.50	0
2019-09-19	38.50	38.50	38.50	38.50	0
2019-09-18	38.50	38.50	38.50	38.50	0
2019-09-17	38.50	38.50	38.50	38.50	15,080
2019-09-16	38.50	38.50	37.00	38.50	2,403
2019-09-13	38.50	38.50	37.00	38.50	0
2019-09-12	38.50	38.50	38.50	38.50	0
2019-09-11	38.50	38.50	38.50	38.50	0
2019-09-10	38.00	38.50	38.00	38.50	32,078
2019-09-09	39.00	39.00	38.00	38.00	2,902
2019-09-06	39.00	39.00	39.00	39.00	0
2019-09-05	40.50	40.50	39.00	39.00	25,842
2019-09-04	41.00	41.00	40.00	40.50	6,885
2019-09-03	41.00	41.00	41.00	41.00	0
2019-09-02	41.00	41.00	40.00	41.00	0
2019-08-30	41.00	41.00	40.00	41.00	0
2019-08-29	41.00	41.00	40.00	41.00	0
2019-08-28	41.00	41.00	40.00	41.00	0
2019-08-27	40.50	41.00	40.00	41.00	45
2019-08-23	40.50	40.50	40.00	40.50	0
2019-08-22	40.50	40.50	40.00	40.50	57,230
2019-08-21	40.50	40.50	40.00	40.50	287
2019-08-20	40.50	40.50	40.00	40.50	0
2019-08-19	40.50	40.50	40.00	40.50	0
2019-08-16	40.50	40.50	40.50	40.50	4,000
2019-08-15	40.50	40.50	40.50	40.50	1,000
2019-08-14	40.50	40.50	40.50	40.50	0
2019-08-13	40.50	40.50	40.50	40.50	0
2019-08-12	40.50	40.50	40.50	40.50	0
2019-08-09	40.50	40.50	40.50	40.50	8,583
2019-08-08	40.50	39.80	39.80	40.50	2,900
2019-08-07	40.50	40.50	40.50	40.50	0
2019-08-06	40.50	40.50	40.50	40.50	0
2019-08-05	44.00	44.00	40.50	40.50	45,920
2019-08-02	44.00	44.00	44.00	44.00	562
2019-08-01	44.50	44.50	43.00	44.00	10,000
2019-07-31	44.50	44.50	43.00	44.00	4,523
2019-07-30	44.00	44.00	44.00	44.00	0
2019-07-29	44.00	44.00	44.00	44.00	5,500
2019-07-26	44.00	44.00	44.00	44.00	0
2019-07-25	44.00	44.00	44.00	44.00	9,109
2019-07-24	45.50	45.50	44.00	44.00	15,000
2019-07-23	45.50	45.50	44.00	44.50	10,500
2019-07-22	45.50	45.50	44.00	44.50	0
2019-07-19	45.50	45.50	44.00	44.50	1,921
2019-07-18	45.50	45.50	44.00	44.50	2,207
2019-07-17	45.50	45.50	44.00	44.50	15,000
2019-07-16	42.00	44.00	42.00	44.00	84,281
2019-07-15	42.00	42.00	41.00	42.00	0
2019-07-12	42.00	42.00	42.00	42.00	16,502
2019-07-11	42.00	42.00	42.00	42.00	625
2019-07-10	42.00	42.00	41.00	42.00	0
2019-07-09	42.00	42.00	42.00	42.00	14,841
2019-07-08	42.00	42.00	42.00	42.00	0
2019-07-05	42.00	42.00	42.00	42.00	0
2019-07-04	42.00	42.00	42.00	42.00	0
2019-07-03	42.00	42.00	42.00	42.00	250
2019-07-02	42.00	42.00	42.00	42.00	5,500
2019-06-28	41.50	42.00	41.50	42.00	16,393
2019-06-27	41.00	41.50	40.00	41.50	11,005
2019-06-26	39.50	41.00	39.50	41.00	41,779
2019-06-25	39.00	39.00	39.00	39.00	17,339
2019-06-24	39.00	39.00	39.00	39.00	0
2019-06-21	38.00	38.50	38.00	38.00	50,614
2019-06-20	38.00	38.00	38.00	38.00	1,875
2019-06-19	38.00	38.00	38.00	38.00	17,770
2019-06-18	38.00	38.00	38.00	38.00	0
2019-06-17	38.00	38.00	37.00	38.00	6,000
2019-06-14	38.00	38.00	37.00	38.00	5,762
2019-06-13	39.00	39.00	38.00	38.00	39,406
2019-06-12	39.50	39.50	39.00	39.00	14,648
2019-06-11	39.50	39.50	39.50	39.50	0
2019-06-10	39.50	39.50	39.00	39.50	2,000
2019-06-07	39.50	39.50	39.50	39.50	0
2019-06-06	39.50	39.50	39.50	39.50	1,613
2019-06-05	39.50	39.50	39.00	39.50	7,590
2019-06-04	39.50	39.50	39.00	39.50	7,000
2019-06-03	39.50	39.50	39.50	39.50	0
2019-05-31	40.00	40.00	39.50	40.00	0
2019-05-30	40.00	40.00	40.00	40.00	0
2019-05-29	40.50	40.50	40.00	40.00	10,000
2019-05-28	40.00	40.50	40.00	40.50	15,738
2019-05-24	40.00	40.00	40.00	40.00	0
2019-05-23	40.00	40.00	40.00	40.00	0
2019-05-22	40.50	40.50	39.00	40.00	1,299
2019-05-21	40.00	40.50	39.00	40.50	8,445
2019-05-20	40.00	40.00	39.00	39.50	10,383
2019-05-17	40.00	40.00	39.00	39.50	0

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588