Thruvision Grp Share History

Thruvision Grp Share Price history. The following table shows end-of-day data THRU historical share prices for Thruvision Grp, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-06	17.50	17.50	17.50	17.50	0
2024-05-03	17.50	17.50	17.50	17.50	19,039
2024-05-02	17.50	17.50	17.50	17.50	106,618
2024-05-01	17.50	18.00	17.50	17.50	124,506
2024-04-30	17.50	17.50	17.50	17.50	111
2024-04-29	17.50	17.50	17.50	17.50	16,856
2024-04-26	17.50	17.50	17.50	17.50	31,224
2024-04-25	18.00	18.00	18.00	18.00	0
2024-04-24	18.00	18.00	18.00	18.00	0
2024-04-23	18.00	18.00	18.00	18.00	5,000
2024-04-22	18.00	18.00	17.00	18.00	582
2024-04-19	18.00	18.00	18.00	18.00	13,838
2024-04-18	18.00	18.00	18.00	18.00	274
2024-04-17	18.00	18.00	18.00	18.00	6
2024-04-16	18.00	18.00	18.00	18.00	0
2024-04-15	18.00	18.00	18.00	18.00	6
2024-04-12	18.00	18.00	18.00	18.00	0
2024-04-11	18.00	18.00	18.00	18.00	26,585
2024-04-10	18.00	19.40	18.00	18.00	149,613
2024-04-09	18.00	18.00	18.00	18.00	0
2024-04-08	18.00	18.00	18.00	18.00	159,166
2024-04-05	18.00	18.00	18.00	18.00	0
2024-04-04	18.00	18.00	18.00	18.00	54,820
2024-04-03	18.00	18.00	18.00	18.00	1,467
2024-04-02	19.00	19.00	18.00	18.00	223,120
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	6,600
2024-03-27	17.50	18.00	17.50	18.00	153,897
2024-03-26	17.50	17.50	17.50	17.50	28,652
2024-03-25	18.50	19.40	19.40	19.40	153,968
2024-03-22	18.50	18.50	18.50	18.50	302,955
2024-03-21	18.50	18.50	18.00	18.00	562,289
2024-03-20	19.00	19.00	18.50	18.50	13,077
2024-03-19	19.00	19.00	19.00	19.00	0
2024-03-18	19.00	20.40	19.00	19.00	2,526
2024-03-15	19.00	19.00	19.00	19.00	0
2024-03-14	19.00	19.00	19.00	19.00	9,114
2024-03-13	19.00	19.00	19.00	19.00	0
2024-03-12	19.00	19.00	19.00	19.00	26,225
2024-03-11	19.00	19.00	19.00	19.00	15,699
2024-03-08	19.00	19.00	19.00	19.00	0
2024-03-07	19.00	19.00	19.00	19.00	5,000
2024-03-06	19.00	19.00	19.00	19.00	0
2024-03-05	19.00	19.00	19.00	19.00	50,000
2024-03-04	19.00	19.00	19.00	19.00	7,334
2024-03-01	19.00	19.00	19.00	19.00	225,734
2024-02-29	19.00	19.00	19.00	19.00	0
2024-02-28	19.00	19.00	19.00	19.00	0
2024-02-27	19.00	19.00	19.00	19.00	7,475
2024-02-26	19.00	19.00	19.00	19.00	0
2024-02-23	19.00	19.00	19.00	19.00	25,000
2024-02-22	19.00	19.00	19.00	19.00	1,231
2024-02-21	19.00	19.00	19.00	19.00	2,590
2024-02-20	19.00	19.00	19.00	19.00	0
2024-02-19	19.00	19.00	19.00	19.00	0
2024-02-16	19.00	19.00	19.00	19.00	65,000
2024-02-15	19.00	19.00	19.00	19.00	32,150
2024-02-14	19.00	19.00	19.00	19.00	75,157
2024-02-13	19.00	19.00	19.00	19.00	8,030
2024-02-12	19.00	19.00	19.00	19.00	34,159
2024-02-09	19.00	19.00	19.00	19.00	0
2024-02-08	19.00	19.00	19.00	19.00	0
2024-02-07	19.00	19.00	19.00	19.00	52
2024-02-06	19.00	19.00	19.00	19.00	0
2024-02-05	19.00	19.00	19.00	19.00	3,739
2024-02-02	19.00	19.00	19.00	19.00	0
2024-02-01	19.00	19.00	19.00	19.00	140,213
2024-01-31	19.00	20.00	20.00	20.00	579
2024-01-30	19.00	19.00	19.00	19.00	87,880
2024-01-29	19.00	19.00	19.00	19.00	3,238
2024-01-26	19.00	19.00	19.00	19.00	1,950
2024-01-25	18.75	18.75	18.75	18.75	5,405
2024-01-24	18.75	18.75	18.75	18.75	1,000
2024-01-23	18.75	18.75	18.75	18.75	0
2024-01-22	18.75	18.75	18.75	18.75	0
2024-01-19	18.75	18.75	18.75	18.75	1,012,650
2024-01-18	18.75	18.75	18.75	18.75	0
2024-01-17	18.75	18.75	18.75	18.75	0
2024-01-16	18.75	18.75	18.75	18.75	0
2024-01-15	18.75	18.75	18.75	18.75	3,608
2024-01-12	18.75	18.75	18.75	18.75	400
2024-01-11	18.75	18.75	18.75	18.75	10,347
2024-01-10	18.75	18.75	18.75	18.75	6
2024-01-09	18.75	18.75	18.75	18.75	0
2024-01-08	18.75	18.75	18.75	18.75	189,482
2024-01-05	18.75	18.75	18.75	18.75	4
2024-01-04	18.75	18.75	18.75	18.75	805
2024-01-03	18.75	18.75	18.75	18.75	19,441
2024-01-02	18.75	18.75	18.75	18.75	0
2024-01-01	18.75	18.75	18.75	18.75	0
2023-12-29	18.75	18.75	18.75	18.75	4,395
2023-12-28	18.75	18.75	18.75	18.75	0
2023-12-27	18.75	18.75	18.75	18.75	18,256
2023-12-26	18.75	18.75	18.75	18.75	0
2023-12-25	18.75	18.75	18.75	18.75	0
2023-12-22	18.75	18.75	18.75	18.75	0
2023-12-21	18.75	18.75	18.75	18.75	10,015
2023-12-20	18.75	18.75	18.75	18.75	0
2023-12-19	18.75	18.75	18.75	18.75	54,000
2023-12-18	18.75	19.50	19.50	18.75	87,752
2023-12-15	18.50	19.50	17.60	19.50	40,462
2023-12-14	18.75	18.75	18.50	18.50	29,756
2023-12-13	18.75	18.75	18.75	18.75	5,256
2023-12-12	18.75	18.75	18.75	18.75	0
2023-12-11	18.75	18.75	18.75	18.75	15,294
2023-12-08	18.75	18.75	18.75	18.75	10,000
2023-12-07	18.75	18.75	18.75	18.75	0
2023-12-06	18.75	18.75	18.75	18.75	202,564
2023-12-05	18.75	18.75	18.75	18.75	0
2023-12-04	18.75	18.75	18.75	18.75	10,000
2023-12-01	18.75	18.75	18.50	18.75	25,000
2023-11-30	18.75	18.75	18.75	18.75	0
2023-11-29	18.75	18.75	18.75	18.75	5,000
2023-11-28	18.75	18.75	18.75	18.75	6
2023-11-27	18.75	18.75	18.75	18.75	562
2023-11-24	20.00	20.00	18.75	18.75	35,005
2023-11-23	20.00	20.00	20.00	20.00	16
2023-11-22	20.00	20.00	20.00	20.00	168
2023-11-21	20.00	20.00	20.00	20.00	50
2023-11-20	20.00	20.00	20.00	20.00	16,929
2023-11-17	20.00	20.00	20.00	20.00	0
2023-11-16	20.50	20.50	20.00	20.00	23,000
2023-11-15	21.00	21.00	20.50	20.50	45,005
2023-11-14	21.00	21.00	21.00	21.00	10,000
2023-11-13	21.00	21.00	19.50	21.00	184,513
2023-11-10	21.00	21.00	21.00	21.00	345
2023-11-09	21.00	21.00	21.00	21.00	0
2023-11-08	21.00	21.00	21.00	21.00	0
2023-11-07	21.00	21.00	21.00	21.00	24,008
2023-11-06	22.00	22.00	21.00	21.00	16,719
2023-11-03	22.00	22.00	22.00	22.00	12,965
2023-11-02	22.00	22.00	22.00	22.00	2,500
2023-11-01	22.00	22.00	22.00	22.00	170,452
2023-10-31	22.00	22.00	22.00	22.00	8,000
2023-10-30	22.00	22.00	22.00	24.40	8,002
2023-10-27	23.00	24.40	24.40	24.40	32,658
2023-10-26	23.50	23.50	23.00	23.00	127,500
2023-10-25	23.50	23.50	23.50	23.50	0
2023-10-24	23.50	24.00	23.50	23.50	10,427,578
2023-10-23	22.00	22.00	22.00	22.00	10,000
2023-10-20	23.00	23.00	22.00	22.00	57,533
2023-10-19	23.00	23.50	23.00	23.00	11,560
2023-10-18	23.00	23.00	23.00	23.00	0
2023-10-17	23.00	23.00	23.00	23.00	0
2023-10-16	23.00	23.00	23.00	23.00	0
2023-10-13	23.00	23.00	23.00	23.00	8,710
2023-10-12	23.50	23.50	23.00	23.00	4,320
2023-10-11	23.50	23.50	23.50	23.50	12,131
2023-10-10	23.50	23.50	23.50	23.50	8,691
2023-10-09	23.50	23.50	23.50	23.50	14,470
2023-10-06	23.50	23.50	23.50	23.50	0
2023-10-05	23.50	25.00	25.00	25.00	12
2023-10-04	24.50	25.60	25.60	25.60	136,772
2023-10-03	24.50	25.60	25.60	25.60	10,006
2023-10-02	24.00	25.60	25.60	25.60	274,847
2023-09-29	28.50	29.00	29.00	29.00	2,631
2023-09-28	28.50	28.50	28.50	28.50	347
2023-09-27	28.50	28.50	28.50	28.50	20,000
2023-09-26	28.50	28.50	28.50	28.50	0
2023-09-25	28.50	28.50	28.50	28.50	371
2023-09-22	28.50	29.00	29.00	29.00	9,849
2023-09-21	28.50	28.50	28.50	28.50	0
2023-09-20	28.50	28.50	27.40	28.50	62,023
2023-09-19	28.50	28.50	28.50	28.50	0
2023-09-18	28.50	28.50	28.50	28.50	30,082
2023-09-15	28.50	28.50	28.50	28.50	0
2023-09-14	28.50	28.50	28.50	28.50	48,822
2023-09-13	28.00	28.50	28.00	28.50	9,653
2023-09-12	28.00	28.00	28.00	28.00	0
2023-09-11	28.00	30.00	30.00	30.00	22,563
2023-09-08	28.00	30.00	30.00	30.00	2,507
2023-09-07	28.00	28.00	28.00	28.00	5,395
2023-09-06	28.00	28.00	28.00	28.00	2,500
2023-09-05	28.00	28.00	28.00	28.00	34,556
2023-09-04	28.00	28.00	28.00	28.00	240
2023-09-01	27.00	28.00	27.00	28.00	88,893
2023-08-31	27.00	27.00	27.00	27.00	18,754
2023-08-30	27.00	27.00	27.00	27.00	18,655
2023-08-29	27.00	27.00	27.00	27.00	120,000
2023-08-28	27.00	27.00	27.00	27.00	0
2023-08-25	27.00	27.00	27.00	27.00	0
2023-08-24	27.00	27.00	27.00	27.00	54
2023-08-23	27.00	27.00	27.00	27.00	0
2023-08-22	27.00	27.00	27.00	27.00	0
2023-08-21	27.00	27.00	27.00	27.00	0
2023-08-18	27.00	27.00	27.00	27.00	0
2023-08-17	27.00	27.00	27.00	27.00	0
2023-08-16	27.00	27.00	27.00	27.00	200
2023-08-15	27.00	27.00	27.00	27.00	0
2023-08-14	27.00	27.00	27.00	27.00	0
2023-08-11	27.00	27.00	27.00	27.00	60,000
2023-08-10	27.00	27.00	27.00	27.00	106
2023-08-09	27.00	27.00	27.00	27.00	0
2023-08-08	27.00	27.00	27.00	27.00	0
2023-08-07	27.00	27.00	27.00	27.00	597
2023-08-04	27.00	27.00	27.00	27.00	3,500
2023-08-03	27.00	27.00	27.00	27.00	0
2023-08-02	27.00	27.00	27.00	27.00	531
2023-08-01	27.00	27.00	27.00	27.00	124,701
2023-07-31	28.00	28.00	27.00	27.00	238
2023-07-28	28.50	28.50	28.00	28.00	234
2023-07-27	28.50	28.50	28.50	28.50	0
2023-07-26	28.50	28.50	28.50	28.50	0
2023-07-25	28.50	28.50	28.50	28.50	6,450
2023-07-24	31.20	31.20	31.20	28.50	4,883
2023-07-21	31.00	29.00	29.00	29.00	145,087
2023-07-20	30.00	30.50	30.00	30.50	108,884
2023-07-19	30.00	30.00	30.00	30.00	22,500
2023-07-18	30.00	30.00	30.00	30.00	177
2023-07-17	30.00	30.00	30.00	30.00	350
2023-07-14	30.00	30.00	30.00	30.00	44,104
2023-07-13	30.00	30.00	30.00	30.00	0
2023-07-12	30.00	30.00	30.00	30.00	21,546
2023-07-11	28.00	30.00	28.00	30.00	74,591
2023-07-10	28.00	28.00	28.00	28.00	28,276
2023-07-07	31.00	30.00	30.00	30.00	74,368
2023-07-06	29.00	32.00	29.00	31.00	152,202
2023-07-05	28.00	29.00	28.00	29.00	231,763
2023-07-04	25.50	28.00	25.50	28.00	276,415
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	25.50	25.50	25.50	25.50	0
2023-06-29	25.50	25.50	25.50	25.50	14,000
2023-06-28	25.50	25.50	25.50	25.50	0
2023-06-27	25.50	25.50	25.50	25.50	81,306
2023-06-26	25.50	25.50	25.50	25.50	0
2023-06-23	25.50	25.50	25.50	25.50	10,000
2023-06-22	25.50	25.50	25.50	25.50	149,647
2023-06-21	25.50	25.50	25.50	25.50	1,990
2023-06-20	25.00	25.50	25.00	25.50	1,192
2023-06-19	25.00	25.00	25.00	25.00	0
2023-06-16	25.00	25.00	25.00	25.00	10,000
2023-06-15	25.00	25.00	25.00	25.00	0
2023-06-14	25.00	25.00	25.00	25.00	22,023
2023-06-13	25.00	25.00	25.00	25.00	0
2023-06-12	25.00	25.00	25.00	25.00	2,172
2023-06-09	25.00	25.00	25.00	25.00	20,004
2023-06-08	25.00	25.00	24.50	25.00	27,500
2023-06-07	25.00	25.00	25.00	25.00	3
2023-06-06	25.00	25.00	25.00	25.00	1,884
2023-06-05	25.00	25.00	25.00	25.00	0
2023-06-02	25.00	25.00	25.00	25.00	0
2023-06-01	25.00	25.00	25.00	25.00	140,108
2023-05-31	25.00	25.00	25.00	25.00	120,354
2023-05-30	25.00	25.00	25.00	25.00	91
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	25.00	25.00	25.00	25.00	12,032
2023-05-25	25.00	25.00	25.00	25.00	20,712
2023-05-24	25.00	25.00	25.00	25.00	10,000
2023-05-23	25.00	25.00	25.00	25.00	1,659
2023-05-22	25.50	25.50	25.50	25.50	37,500
2023-05-19	25.50	25.50	25.50	25.50	756
2023-05-18	25.50	26.60	25.50	25.50	735
2023-05-17	25.50	25.50	25.50	25.50	40
2023-05-16	25.50	25.50	25.50	25.50	1,103
2023-05-15	25.50	25.50	25.50	25.50	17,526
2023-05-12	25.50	25.50	25.50	25.50	10,000
2023-05-11	25.50	25.50	25.50	25.50	40,000
2023-05-10	25.50	25.50	25.50	25.50	6,000
2023-05-09	25.50	25.50	25.50	25.50	32,390
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	25.50	25.50	25.50	25.50	9,934
2023-05-04	25.50	25.50	25.50	25.50	33,671
2023-05-03	25.50	25.50	25.50	25.50	40,000
2023-05-02	25.00	25.50	25.00	25.50	122,866
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	93,380
2023-04-27	25.00	25.00	25.00	25.00	990
2023-04-26	25.00	25.00	25.00	25.00	888
2023-04-25	25.50	25.50	25.00	25.00	57,568
2023-04-24	25.50	25.50	25.50	25.50	100,053
2023-04-21	25.50	25.50	25.50	25.50	234,414
2023-04-20	24.50	24.50	24.50	24.50	20,025
2023-04-19	24.50	24.50	24.50	24.50	60,000
2023-04-18	24.50	24.50	24.50	24.50	9,000
2023-04-17	24.50	24.50	24.50	24.50	5,540
2023-04-14	24.50	24.50	24.50	24.50	7,558
2023-04-13	24.50	24.50	24.50	24.50	0
2023-04-12	24.50	24.50	24.50	24.50	0
2023-04-11	24.50	24.50	24.50	24.50	733
2023-04-10	24.50	24.50	24.50	24.50	0
2023-04-07	24.50	24.50	24.50	24.50	0
2023-04-06	24.50	24.50	24.50	24.50	19,962
2023-04-05	24.50	24.50	24.50	24.50	0
2023-04-04	24.50	24.50	24.50	24.50	60,806
2023-04-03	24.00	24.50	24.00	24.50	84,302
2023-03-31	24.00	24.00	24.00	24.00	927
2023-03-30	24.00	24.00	24.00	24.00	0
2023-03-29	24.00	24.00	24.00	24.00	13,304
2023-03-28	24.00	24.00	24.00	24.00	98,130
2023-03-27	24.00	24.00	24.00	24.00	25,000
2023-03-24	24.00	24.00	24.00	24.00	399
2023-03-23	24.00	24.00	24.00	24.00	5,000
2023-03-22	24.00	24.00	23.00	24.00	9,883
2023-03-21	24.00	24.00	24.00	24.00	0
2023-03-20	24.00	24.00	24.00	24.00	0
2023-03-17	24.00	24.00	24.00	24.00	22
2023-03-16	24.00	24.00	24.00	24.00	9,162
2023-03-15	24.00	24.00	24.00	24.00	200
2023-03-14	24.00	24.00	24.00	24.00	25,000
2023-03-13	24.00	24.00	24.00	24.00	469
2023-03-10	25.00	25.00	24.00	24.00	49,720
2023-03-09	25.00	25.00	25.00	25.00	7,500
2023-03-08	25.00	25.00	25.00	25.00	12,297
2023-03-07	25.00	25.00	25.00	25.00	9,323
2023-03-06	25.00	25.00	25.00	25.00	31,678
2023-03-03	25.00	25.50	25.00	25.00	57,329
2023-03-02	25.00	25.00	25.00	25.00	5,130
2023-03-01	22.50	25.00	22.50	25.00	174,923
2023-02-28	22.50	22.50	22.50	22.50	20
2023-02-27	22.50	22.50	22.50	22.50	8,432
2023-02-24	22.50	22.50	22.50	22.50	13,010
2023-02-23	22.50	22.50	22.50	22.50	16,345
2023-02-22	22.50	22.50	22.50	22.50	0
2023-02-21	22.50	22.50	22.50	22.50	26,804
2023-02-20	22.50	22.50	22.50	22.50	0
2023-02-17	22.50	22.50	22.50	22.50	10,515,662
2023-02-16	22.30	22.50	22.30	22.50	20,500
2023-02-15	22.30	22.30	22.30	22.30	22,700
2023-02-14	22.30	22.30	22.30	22.30	4,000
2023-02-13	22.30	22.30	22.30	22.30	4
2023-02-10	22.30	22.30	22.30	22.30	9,115
2023-02-09	22.30	22.30	22.30	22.30	0
2023-02-08	22.30	24.00	24.00	22.30	56,477
2023-02-07	22.30	22.30	22.30	22.30	0
2023-02-06	22.30	22.30	22.30	22.30	19,550
2023-02-03	22.30	22.30	22.30	22.30	115,695
2023-02-02	22.30	22.30	22.30	22.30	23,874
2023-02-01	22.30	22.30	22.30	22.30	2,245
2023-01-31	22.30	22.30	22.30	22.30	288
2023-01-30	22.30	22.30	22.30	22.30	44,468
2023-01-27	22.30	22.30	22.30	22.30	45,112
2023-01-26	22.30	22.30	22.30	22.30	0
2023-01-25	22.30	22.30	22.30	22.30	4
2023-01-24	22.30	22.30	22.30	22.30	0
2023-01-23	22.30	22.30	22.30	22.30	0
2023-01-20	22.30	22.30	22.30	22.30	25,000
2023-01-19	22.10	22.50	22.10	22.30	75,000
2023-01-18	22.10	22.10	22.10	22.10	9,009
2023-01-17	22.10	22.10	22.10	22.10	23,118
2023-01-16	22.10	22.10	22.10	22.10	0
2023-01-13	22.10	22.10	22.10	22.10	136,925
2023-01-12	22.20	22.20	22.00	22.10	23,314
2023-01-11	22.10	22.10	22.10	22.10	5
2023-01-10	22.10	22.10	22.10	22.10	0
2023-01-09	22.10	22.10	22.10	22.10	5
2023-01-06	22.10	22.10	22.10	22.10	91
2023-01-05	22.10	22.10	22.10	22.10	0
2023-01-04	22.10	22.10	22.10	22.10	5,000
2023-01-03	22.10	22.10	22.10	22.10	10,000
2023-01-02	22.10	22.10	22.10	22.10	0
2022-12-30	22.10	22.10	22.10	22.10	10,000
2022-12-29	22.10	22.10	22.10	22.10	80,000
2022-12-28	22.10	22.10	22.10	22.10	0
2022-12-27	22.10	22.10	22.10	22.10	0
2022-12-26	22.10	22.10	22.10	22.10	0
2022-12-23	22.10	22.10	22.10	22.10	0
2022-12-22	22.10	22.10	22.10	22.10	5,000
2022-12-21	22.10	22.10	22.10	22.10	18,000
2022-12-20	22.10	22.10	21.90	22.10	121,304
2022-12-19	22.10	22.10	22.10	22.10	49,497
2022-12-16	22.10	22.10	22.10	22.10	27,461
2022-12-15	22.10	22.10	22.10	22.10	52,159
2022-12-14	22.10	22.10	22.10	22.10	0
2022-12-13	22.10	22.10	22.10	22.10	4,285
2022-12-12	22.30	22.30	22.10	22.10	64,244
2022-12-09	22.30	22.30	22.30	22.30	3,439
2022-12-08	22.30	22.30	22.30	22.30	0
2022-12-07	22.30	22.30	22.30	22.30	0
2022-12-06	22.30	22.30	22.30	22.30	0
2022-12-05	22.30	22.30	22.30	22.30	0
2022-12-02	22.30	22.30	22.30	22.30	10,118
2022-12-01	22.30	22.30	22.30	22.30	0
2022-11-30	22.30	22.30	22.30	22.30	17,346
2022-11-29	22.30	22.30	22.30	22.30	0
2022-11-28	22.30	22.30	22.30	22.30	10,020
2022-11-25	22.10	22.30	22.10	22.30	29,069
2022-11-24	22.00	22.10	22.00	22.10	86,881
2022-11-23	22.00	22.00	22.00	22.00	0
2022-11-22	22.00	22.00	22.00	22.00	170
2022-11-21	22.00	22.00	22.00	22.00	100
2022-11-18	21.90	22.00	21.90	22.00	129,450
2022-11-17	21.70	21.90	21.70	21.90	51,361
2022-11-16	22.00	22.00	21.70	21.70	43,500
2022-11-15	22.10	22.10	22.00	22.00	70,071
2022-11-14	22.10	22.10	22.10	22.10	0
2022-11-11	22.10	22.10	22.10	22.10	18,099
2022-11-10	22.10	22.10	22.10	22.10	0
2022-11-09	22.10	22.10	22.10	22.10	62,090
2022-11-08	22.10	22.10	22.10	22.10	0
2022-11-07	22.10	22.10	22.10	22.10	90,661
2022-11-04	22.10	22.10	22.10	22.10	2,683
2022-11-03	22.10	22.10	22.10	22.10	0
2022-11-02	22.10	22.10	22.10	22.10	0
2022-11-01	22.10	22.10	22.10	22.10	50,024
2022-10-31	22.10	22.10	22.10	22.10	0
2022-10-28	23.00	23.00	21.80	22.10	25,020
2022-10-27	23.00	23.00	23.00	23.00	0
2022-10-26	23.00	23.40	23.00	23.00	22,919
2022-10-25	23.00	23.00	23.00	23.00	0
2022-10-24	23.00	23.00	23.00	23.00	5,000
2022-10-21	23.30	23.30	23.00	23.00	19,837
2022-10-20	23.30	23.30	23.30	23.30	4,543
2022-10-19	23.30	23.30	23.30	23.30	0
2022-10-18	23.30	23.30	23.30	23.30	2,960
2022-10-17	23.30	23.30	23.30	23.30	0
2022-10-14	23.50	23.50	23.30	23.30	35,149
2022-10-13	23.70	23.50	23.00	23.50	120,022
2022-10-12	23.70	23.70	23.70	23.70	47,355
2022-10-11	23.50	23.50	23.30	23.30	3,300
2022-10-10	23.50	23.50	23.50	23.50	8,000
2022-10-07	23.50	23.50	23.50	23.50	0
2022-10-06	23.70	23.70	23.50	23.50	7,729
2022-10-05	24.10	24.10	23.70	23.70	13,950
2022-10-04	24.10	24.10	24.10	24.10	17,500
2022-10-03	23.70	24.10	23.70	24.10	51,000
2022-09-30	22.60	22.60	22.20	22.20	69,000
2022-09-29	23.40	23.40	22.60	22.60	47,544
2022-09-28	23.40	23.40	23.40	23.40	16
2022-09-27	24.20	24.20	23.40	23.40	0
2022-09-26	24.20	24.20	24.20	24.20	0
2022-09-23	24.50	24.50	24.00	24.20	42,965
2022-09-22	24.50	24.50	24.50	24.50	41,653
2022-09-21	24.50	24.50	24.50	24.50	0
2022-09-20	24.50	24.50	24.50	24.50	1,847
2022-09-19	24.50	24.50	24.50	24.50	0
2022-09-16	25.10	25.10	24.50	24.50	65,016
2022-09-15	25.10	25.10	25.10	25.10	0
2022-09-14	25.30	25.30	25.10	25.10	181
2022-09-13	25.60	25.60	25.30	25.30	47,590
2022-09-12	25.60	25.60	25.60	25.60	0
2022-09-09	25.60	25.60	25.60	25.60	2,063
2022-09-08	25.60	25.60	25.60	25.60	0
2022-09-07	25.60	25.60	25.60	25.60	0
2022-09-06	25.60	25.60	25.60	25.60	0
2022-09-05	25.60	25.60	25.60	25.60	19,000
2022-09-02	25.60	25.60	25.60	25.60	0
2022-09-01	25.60	25.60	25.60	25.60	0
2022-08-31	25.60	25.60	25.60	25.60	11,539
2022-08-30	25.60	25.60	25.60	25.60	10,950
2022-08-29	25.60	25.60	25.60	25.60	0
2022-08-26	25.60	25.60	25.60	25.60	2,625
2022-08-25	25.60	25.60	25.60	25.60	19
2022-08-24	25.60	25.60	25.60	25.60	0
2022-08-23	25.60	25.60	25.60	25.60	0
2022-08-22	25.60	25.60	25.60	25.60	0
2022-08-19	25.60	25.60	25.60	25.60	5,000
2022-08-18	25.60	25.60	25.60	25.60	92
2022-08-17	25.60	25.60	25.60	25.60	12,377
2022-08-16	25.60	25.60	25.60	25.60	43,928
2022-08-15	25.60	25.60	25.60	25.60	18,875
2022-08-12	25.60	25.60	25.00	25.60	0
2022-08-11	25.60	25.60	25.60	25.60	25,850
2022-08-10	25.60	25.60	25.60	25.60	0
2022-08-09	25.60	25.60	25.60	25.60	100
2022-08-08	25.60	25.60	25.60	25.60	18
2022-08-05	25.60	25.60	25.60	25.60	0
2022-08-04	25.60	25.60	25.60	25.60	0
2022-08-03	25.80	25.80	25.60	25.60	14,520
2022-08-02	25.80	25.80	25.80	25.80	100,176
2022-08-01	25.80	25.80	25.20	25.80	0
2022-07-29	25.60	25.60	25.60	25.60	15,245
2022-07-28	25.60	25.60	25.60	25.60	7,751
2022-07-27	25.60	25.60	25.60	25.60	0
2022-07-26	25.60	25.60	25.60	25.60	0
2022-07-25	25.60	25.60	25.60	25.60	52,327
2022-07-22	25.60	25.60	25.60	25.60	12,288
2022-07-21	25.60	25.60	25.20	25.60	0
2022-07-20	25.60	25.60	25.60	25.60	0
2022-07-19	25.60	25.60	25.60	25.60	20,000
2022-07-18	25.80	25.80	25.60	25.60	92
2022-07-15	25.60	25.80	25.60	25.80	11,742
2022-07-14	25.60	25.60	25.60	25.60	8,000
2022-07-13	25.60	25.60	25.60	25.60	700
2022-07-12	26.00	26.00	25.60	25.60	30,000
2022-07-11	26.00	26.00	26.00	26.00	0
2022-07-08	25.50	25.00	25.00	26.00	40,288
2022-07-07	25.50	25.50	25.50	25.50	0
2022-07-06	25.50	25.50	25.50	25.50	0
2022-07-05	25.70	25.70	25.50	25.50	22,000
2022-07-04	26.00	26.00	25.70	25.70	0
2022-07-01	26.00	26.00	26.00	26.00	0
2022-06-30	26.00	26.00	26.00	26.00	0
2022-06-29	26.00	26.00	26.00	26.00	410,734
2022-06-28	25.80	26.00	25.80	26.00	4,775
2022-06-27	25.80	25.80	25.80	25.80	0
2022-06-24	25.80	25.80	25.80	25.80	21,353
2022-06-23	25.80	25.80	25.80	25.80	0
2022-06-22	25.80	25.80	25.80	25.80	0
2022-06-21	25.80	25.80	25.80	25.80	7,618
2022-06-20	25.80	25.80	25.80	25.80	9,187
2022-06-17	25.80	25.80	25.20	25.80	0
2022-06-16	25.60	25.80	25.60	25.80	20,500
2022-06-15	25.60	25.60	25.40	25.60	131,500
2022-06-14	26.50	26.50	25.40	25.50	90,000
2022-06-13	26.80	26.80	26.50	26.50	990,000
2022-06-10	27.20	27.10	26.40	26.80	26,825
2022-06-09	27.50	27.50	27.00	27.20	99,639
2022-06-08	28.60	28.60	27.40	27.50	53,595
2022-06-07	29.40	29.40	28.60	28.60	141,727
2022-06-06	29.40	29.40	29.40	29.40	0
2022-06-03	29.40	29.40	29.40	29.40	0
2022-06-02	29.40	29.40	29.40	29.40	0
2022-06-01	29.40	29.40	29.40	29.40	0
2022-05-31	29.40	29.40	29.40	29.40	3,355
2022-05-30	29.30	29.40	29.30	29.40	19,075
2022-05-27	29.30	28.40	28.40	29.30	16,683
2022-05-26	29.80	29.80	29.30	29.30	7,928
2022-05-25	29.60	29.80	29.60	29.80	20,000
2022-05-24	29.60	29.60	29.60	29.60	0
2022-05-23	29.60	29.60	29.60	29.60	1,250
2022-05-20	29.60	29.60	29.60	29.60	20,833
2022-05-19	30.10	30.10	29.60	29.60	25,000
2022-05-18	30.10	30.10	29.60	30.10	40,999
2022-05-17	30.10	30.10	30.10	30.10	30,000
2022-05-16	30.10	30.10	30.10	30.10	0
2022-05-13	30.10	30.10	30.10	30.10	3,000
2022-05-12	32.00	32.00	30.10	30.10	41,440
2022-05-11	32.00	32.00	32.00	32.00	15,409
2022-05-10	32.00	32.00	32.00	32.00	0
2022-05-09	32.20	32.20	32.00	32.00	37,405
2022-05-06	32.20	32.20	32.20	32.20	5,474
2022-05-05	33.50	33.50	32.50	32.50	47,036
2022-05-04	34.00	34.00	33.50	33.50	131,591
2022-05-03	34.00	34.00	34.00	34.00	14,592
2022-05-02	34.00	34.00	34.00	34.00	0
2022-04-29	34.50	34.50	34.00	34.00	35,800
2022-04-28	34.30	33.60	33.60	34.50	23,514
2022-04-27	32.00	34.50	32.00	34.30	191,448
2022-04-26	31.50	32.00	31.50	32.00	32,573
2022-04-25	31.50	31.50	31.50	31.50	183,182
2022-04-22	31.50	31.50	31.50	31.50	147,721
2022-04-21	31.50	31.50	31.50	31.50	595,221
2022-04-20	30.10	31.50	30.10	31.50	255,911
2022-04-19	29.90	29.90	29.90	29.90	7,079
2022-04-18	29.90	29.90	29.90	29.90	0
2022-04-15	29.90	29.90	29.90	29.90	0
2022-04-14	30.10	30.10	29.90	29.90	14,507
2022-04-13	30.10	30.10	30.10	30.10	1
2022-04-12	30.20	30.20	30.10	30.10	70,359
2022-04-11	30.20	30.20	30.20	30.20	140,401
2022-04-08	30.20	30.20	30.20	30.20	1
2022-04-07	30.20	30.20	30.20	30.20	43,356
2022-04-06	30.50	30.50	29.80	30.20	210,127
2022-04-05	30.50	30.50	30.50	30.50	27,885
2022-04-04	29.80	30.50	29.80	30.50	225,918
2022-04-01	26.00	27.20	27.20	27.20	51,000
2022-03-31	26.00	26.00	26.00	26.00	196,469
2022-03-30	26.00	26.00	26.00	26.00	180,000
2022-03-29	25.50	26.00	25.50	26.00	50,000
2022-03-28	25.50	25.50	25.50	25.50	465
2022-03-25	25.50	25.50	25.50	25.50	2,876
2022-03-24	25.50	25.50	25.50	25.50	0
2022-03-23	25.00	25.50	25.00	25.50	0
2022-03-22	25.00	25.00	25.00	25.00	10,000
2022-03-21	25.00	25.00	25.00	25.00	6,000
2022-03-18	25.00	25.00	25.00	25.00	95
2022-03-17	25.00	25.00	25.00	25.00	320
2022-03-16	25.00	25.00	25.00	25.00	0
2022-03-15	25.00	25.00	25.00	25.00	0
2022-03-14	25.00	25.00	25.00	25.00	33,000
2022-03-11	25.00	25.00	25.00	25.00	2,500
2022-03-10	25.00	25.00	25.00	25.00	11,727
2022-03-09	24.50	25.00	24.50	25.00	39,615
2022-03-08	24.50	24.50	24.50	24.50	76,657
2022-03-07	25.20	25.20	24.50	24.50	251,096
2022-03-04	25.20	25.20	25.20	25.20	0
2022-03-03	25.20	25.20	25.20	25.20	12,000
2022-03-02	25.20	25.20	25.20	25.20	0
2022-03-01	25.20	25.20	25.20	25.20	10,000
2022-02-28	25.20	25.20	25.20	25.20	0
2022-02-25	25.20	25.20	25.20	25.20	0
2022-02-24	25.70	25.70	25.20	25.20	105,009
2022-02-23	25.70	25.70	25.70	25.70	0
2022-02-22	25.70	25.70	25.70	25.70	42,000
2022-02-21	25.70	25.70	25.70	25.70	5,711
2022-02-18	25.70	25.70	25.70	25.70	8,004
2022-02-17	25.70	25.70	25.70	25.70	3,802
2022-02-16	25.70	25.70	25.70	25.70	80
2022-02-15	25.70	25.70	25.70	25.70	180,000
2022-02-14	25.70	25.70	25.70	25.70	0
2022-02-11	25.70	25.70	25.70	25.70	0
2022-02-10	25.70	25.70	25.70	25.70	950
2022-02-09	25.70	25.70	25.70	25.70	0
2022-02-08	25.70	25.70	25.70	25.70	0
2022-02-07	25.70	25.70	25.70	25.70	0
2022-02-04	25.70	25.70	25.70	25.70	150,000
2022-02-03	25.70	25.70	25.70	25.70	0
2022-02-02	25.70	25.70	25.70	25.70	810,815
2022-02-01	25.70	25.70	25.70	25.70	0
2022-01-31	25.70	25.70	25.70	25.70	548
2022-01-28	25.70	25.70	25.70	25.70	20,000
2022-01-27	25.80	25.80	25.70	25.70	10,000
2022-01-26	25.80	25.80	25.80	25.80	143,076
2022-01-25	25.80	25.80	25.80	25.80	6,692
2022-01-24	26.00	26.00	25.80	25.80	157,347
2022-01-21	25.60	26.00	25.20	26.00	120,308
2022-01-20	25.60	25.60	25.60	25.60	2,624
2022-01-19	25.60	25.60	25.60	25.60	10,000
2022-01-18	25.60	25.60	25.60	25.60	0
2022-01-17	25.60	25.60	25.60	25.60	59,647
2022-01-14	25.60	25.60	25.60	25.60	0
2022-01-13	25.60	25.60	25.60	25.60	192
2022-01-12	25.60	25.60	25.60	25.60	0
2022-01-11	25.60	25.60	25.60	25.60	0
2022-01-10	25.60	25.60	25.60	25.60	3,803
2022-01-07	25.60	25.60	25.60	25.60	23,771
2022-01-06	25.60	25.60	25.60	25.60	184,913
2022-01-05	25.60	25.60	25.60	25.60	16,923
2022-01-04	28.00	28.00	25.60	25.60	161,659
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.00	28.00	28.00	28.00	0
2021-12-30	28.00	28.00	28.00	28.00	13,915
2021-12-29	28.00	28.00	28.00	28.00	61,329
2021-12-28	29.00	29.00	29.00	29.00	0
2021-12-27	29.00	29.00	29.00	29.00	0
2021-12-24	23.50	29.50	23.50	29.00	371,850
2021-12-23	23.50	23.50	23.50	23.50	41,057
2021-12-22	23.50	23.50	23.50	23.50	0
2021-12-21	23.00	23.40	23.40	23.40	1,507,672
2021-12-20	21.70	23.00	21.70	23.00	172,230
2021-12-17	21.70	21.70	21.70	21.70	68,760
2021-12-16	21.70	21.70	21.70	21.70	125,732
2021-12-15	21.70	21.70	21.70	21.70	2,005,020
2021-12-14	20.50	21.70	20.50	21.70	223,936
2021-12-13	20.50	20.50	20.50	20.50	55,000
2021-12-10	20.50	20.50	20.50	20.50	6,000
2021-12-09	21.10	21.10	20.50	20.50	65,485
2021-12-08	20.80	21.10	20.80	21.10	55,475
2021-12-07	20.80	20.80	20.80	20.80	99,705
2021-12-06	20.50	20.80	20.50	20.80	131,000
2021-12-03	19.70	20.50	19.70	20.50	56,000
2021-12-02	19.00	19.00	19.00	19.70	2,920
2021-12-01	19.50	19.70	19.50	19.70	57,735
2021-11-30	18.75	19.50	18.50	19.50	160,874
2021-11-29	17.75	18.75	17.75	18.75	91
2021-11-26	19.05	19.05	17.75	17.75	1,882,982
2021-11-25	19.50	19.50	19.05	19.05	56,000
2021-11-24	19.50	19.50	19.50	19.50	1,250
2021-11-23	19.40	19.50	19.40	19.50	50,000
2021-11-22	18.75	19.40	18.75	19.40	207,881
2021-11-19	18.25	18.25	18.25	18.25	45,474
2021-11-18	18.25	18.25	18.25	18.25	21,000
2021-11-17	18.15	18.25	18.15	18.25	41,000
2021-11-16	18.15	18.00	18.00	18.15	51,000
2021-11-15	17.90	18.15	17.90	18.15	130,464
2021-11-12	17.70	17.90	17.70	17.90	43,337
2021-11-11	17.70	17.70	17.70	17.70	30,243
2021-11-10	17.65	17.70	17.65	17.70	84,964
2021-11-09	17.75	17.80	17.65	17.65	101,221
2021-11-08	17.75	17.75	17.75	17.75	952
2021-11-05	17.75	17.75	17.75	17.75	88,600
2021-11-04	17.75	17.75	17.75	17.75	0
2021-11-03	17.75	17.75	17.75	17.75	20,569
2021-11-02	17.75	17.75	17.75	17.75	100,243
2021-11-01	17.25	17.75	17.25	17.75	175,632
2021-10-29	17.25	17.25	17.25	17.25	9,423
2021-10-28	18.10	18.10	17.15	17.25	87,831
2021-10-27	19.70	18.00	18.00	18.00	19,530
2021-10-26	19.70	19.70	19.70	19.70	0
2021-10-25	19.70	19.70	19.70	19.70	0
2021-10-22	19.70	19.70	19.70	19.70	19,500
2021-10-21	19.70	19.70	19.70	19.70	0
2021-10-20	19.70	19.70	19.70	19.70	25,089
2021-10-19	19.70	19.70	19.70	19.70	19,353
2021-10-18	20.50	19.60	19.60	19.60	62,259
2021-10-15	20.50	20.50	20.50	20.50	0
2021-10-14	20.50	20.50	20.50	20.50	1,300
2021-10-13	20.50	20.50	20.50	20.50	0
2021-10-12	20.50	20.50	20.50	20.50	0
2021-10-11	20.50	20.50	20.50	20.50	32,469
2021-10-08	20.60	20.60	20.50	20.50	9,293
2021-10-07	20.80	20.80	20.60	20.60	39,695
2021-10-06	20.80	20.80	20.80	20.80	0
2021-10-05	20.80	20.80	20.80	20.80	13,770,000
2021-10-04	20.90	20.90	20.90	20.90	250,000
2021-10-01	21.00	21.00	20.90	20.90	45,000
2021-09-30	21.00	21.00	21.00	21.00	698
2021-09-29	21.10	21.10	21.00	21.00	20,000
2021-09-28	21.20	21.20	21.00	21.10	19,238
2021-09-27	21.20	21.20	21.20	21.20	0
2021-09-24	21.20	21.20	21.20	21.20	23,063
2021-09-23	22.80	22.80	21.30	21.30	34,206
2021-09-22	23.20	23.20	22.80	22.80	15,000
2021-09-21	23.50	23.50	23.20	23.20	17,462
2021-09-20	23.70	23.70	23.50	23.50	25,020
2021-09-17	23.70	23.70	23.70	23.70	13,554
2021-09-16	23.70	23.70	23.70	23.70	0
2021-09-15	23.70	23.70	23.70	23.70	0
2021-09-14	23.70	23.70	23.70	23.70	2,975
2021-09-13	23.70	23.70	23.70	23.70	17,989
2021-09-10	24.00	24.00	24.00	23.70	7,039
2021-09-09	24.00	24.00	23.70	23.70	6,500
2021-09-08	24.40	24.40	24.00	24.00	7,994
2021-09-07	24.40	24.40	24.40	24.40	0
2021-09-06	24.40	24.40	24.40	24.40	11,147
2021-09-03	24.40	24.40	24.40	24.40	0
2021-09-02	24.40	24.40	24.40	24.40	0
2021-09-01	24.40	24.40	24.40	24.40	137,930
2021-08-31	24.40	24.40	24.40	24.40	4,105
2021-08-30	24.40	24.40	24.40	24.40	0
2021-08-27	24.40	24.40	24.40	24.40	0
2021-08-26	24.40	24.40	24.40	24.40	7,600
2021-08-25	24.40	24.40	24.40	24.40	0
2021-08-24	24.40	24.40	24.40	24.40	6,000
2021-08-23	24.40	24.40	24.40	24.40	0
2021-08-20	24.40	24.40	24.40	24.40	0
2021-08-19	24.40	24.40	24.40	24.40	30,142
2021-08-18	24.40	24.40	24.40	24.40	1,084
2021-08-17	24.40	24.40	24.40	24.40	0
2021-08-16	24.50	24.50	24.40	24.40	119,599
2021-08-13	24.50	24.50	24.50	24.50	21,581
2021-08-12	24.40	24.40	24.40	24.40	1,065,747
2021-08-11	24.40	24.40	23.80	24.40	4,156
2021-08-10	24.40	24.40	24.40	24.40	0
2021-08-09	24.40	24.40	23.80	24.40	0
2021-08-06	24.40	24.40	24.40	24.40	12,317
2021-08-05	24.40	24.40	24.40	24.40	369
2021-08-04	24.40	24.40	24.40	24.40	0
2021-08-03	24.40	24.40	24.40	24.40	0
2021-08-02	24.40	24.40	24.40	24.40	10,000
2021-07-30	24.40	24.40	24.40	24.40	0
2021-07-29	24.40	24.40	24.40	24.40	788
2021-07-28	24.50	24.50	24.40	24.40	45,029
2021-07-27	24.40	24.50	24.40	24.50	10,000
2021-07-26	24.40	24.40	24.40	24.40	5,000
2021-07-23	24.40	24.40	24.40	24.40	0
2021-07-22	24.40	24.40	24.40	24.40	0
2021-07-21	24.40	24.40	24.40	24.40	1,949
2021-07-20	24.40	24.40	24.40	24.40	0
2021-07-19	24.40	24.40	24.40	24.40	42,289
2021-07-16	24.40	24.40	24.40	24.40	45,987
2021-07-15	24.40	24.40	24.40	24.40	63,593
2021-07-14	24.40	24.40	24.40	24.40	1,920,000
2021-07-13	24.40	24.40	24.40	24.40	10,000
2021-07-12	24.40	25.00	25.00	24.40	25,100
2021-07-09	25.00	25.00	25.00	25.00	2,000
2021-07-08	25.00	25.00	25.00	25.00	0
2021-07-07	25.00	25.00	25.00	25.00	0
2021-07-06	25.00	25.00	25.00	25.00	0
2021-07-05	25.00	25.00	25.00	25.00	0
2021-07-02	25.00	25.00	25.00	25.00	2,000
2021-07-01	25.00	25.00	25.00	25.00	15,845
2021-06-30	25.00	25.00	25.00	25.00	0
2021-06-29	25.00	25.00	25.00	25.00	0
2021-06-28	25.00	25.00	25.00	25.00	15,000
2021-06-25	25.00	25.00	25.00	25.00	9,180
2021-06-24	25.00	25.00	25.00	25.00	5,146
2021-06-23	25.00	25.00	25.00	25.00	2,207
2021-06-22	24.80	25.00	24.80	25.00	24,683
2021-06-21	24.80	24.80	24.80	24.80	1,818
2021-06-18	25.00	25.00	24.70	24.70	0
2021-06-17	25.10	25.10	25.00	25.00	0
2021-06-16	25.10	25.10	25.10	25.10	0
2021-06-15	25.10	25.10	25.10	25.10	35,888
2021-06-14	25.10	25.10	25.10	25.10	0
2021-06-11	25.00	25.10	25.00	25.10	29,072
2021-06-10	25.00	25.00	25.00	25.00	5,005
2021-06-09	25.00	25.00	25.00	25.00	0
2021-06-08	24.50	25.00	24.50	25.00	129,000
2021-06-07	24.50	24.50	24.50	24.50	0
2021-06-04	24.50	24.50	24.50	24.50	80,102
2021-06-03	24.50	24.50	24.50	24.50	1,217
2021-06-02	24.40	24.50	23.80	24.50	2,500
2021-06-01	24.00	24.40	24.00	24.40	797
2021-05-28	23.80	23.80	23.80	23.80	21,107
2021-05-27	23.80	23.80	23.80	23.80	60,127
2021-05-26	23.80	23.80	23.80	23.80	19,456
2021-05-25	23.80	23.80	23.80	23.80	0
2021-05-24	23.80	23.80	23.80	23.80	0
2021-05-21	23.80	23.80	23.80	23.80	11,700
2021-05-20	23.80	23.80	23.80	23.80	0
2021-05-19	23.80	23.80	23.80	23.80	250
2021-05-18	23.80	23.80	23.80	23.80	1,759
2021-05-17	23.80	23.80	23.80	23.80	6,518
2021-05-14	23.80	23.80	23.80	23.80	0
2021-05-13	23.80	23.80	23.80	23.80	1,300
2021-05-12	23.80	23.80	23.80	23.80	55,058
2021-05-11	23.80	23.80	23.80	23.80	0
2021-05-10	23.80	23.80	23.80	23.80	21,057
2021-05-07	23.80	23.80	23.80	23.80	16,113,016
2021-05-06	24.00	24.00	23.80	23.80	0
2021-05-05	24.00	24.00	24.00	24.00	30,000
2021-05-04	24.00	24.00	24.00	24.00	0
2021-04-30	24.00	24.00	24.00	24.00	44,170
2021-04-29	24.00	24.00	24.00	24.00	10,250
2021-04-28	24.00	24.00	24.00	24.00	6,846
2021-04-27	24.00	24.00	24.00	24.00	0
2021-04-26	24.00	24.00	24.00	24.00	30,000
2021-04-23	24.00	24.00	24.00	24.00	701
2021-04-22	24.00	24.00	24.00	24.00	49,500
2021-04-21	24.00	24.00	24.00	24.00	1,139
2021-04-20	23.80	24.00	23.80	24.00	20,000
2021-04-19	23.80	23.80	23.80	23.80	5,000
2021-04-16	23.60	23.80	23.60	23.80	11,197
2021-04-15	23.50	23.60	23.50	23.60	28,332
2021-04-14	23.30	23.50	23.30	23.50	23,026
2021-04-13	23.20	23.30	23.20	23.30	55,000
2021-04-12	23.20	23.20	23.20	23.20	8,462
2021-04-09	23.40	23.40	23.40	23.40	80,791
2021-04-08	23.40	23.40	23.40	23.40	18,414
2021-04-07	23.40	23.40	23.40	23.40	0
2021-04-06	23.40	23.40	23.40	23.40	3,262
2021-04-01	19.90	23.40	19.90	23.40	148,709
2021-03-31	23.50	23.50	23.50	23.50	17,286
2021-03-30	23.50	23.50	23.50	23.50	2,215
2021-03-29	23.50	23.50	23.50	23.50	10,761
2021-03-26	23.50	23.50	23.50	23.50	50,593
2021-03-25	23.50	23.50	23.50	23.50	1,500
2021-03-24	23.60	23.60	23.50	23.50	0
2021-03-23	23.60	23.60	23.60	23.60	20,000
2021-03-22	23.60	23.60	23.60	23.60	332
2021-03-19	23.60	23.60	23.60	23.60	12,000
2021-03-18	23.60	23.60	23.60	23.60	1,409
2021-03-17	23.60	23.60	23.60	23.60	1,500
2021-03-16	23.60	23.60	23.60	23.60	0
2021-03-15	23.60	23.60	23.60	23.60	7,176
2021-03-12	23.80	23.80	23.60	23.60	4,000
2021-03-11	24.00	24.00	23.80	23.80	28,038
2021-03-10	24.00	24.00	24.00	24.00	3,000
2021-03-09	24.20	24.20	24.00	24.00	4,125,000
2021-03-08	24.20	24.20	24.20	24.20	10,298
2021-03-05	23.00	23.00	23.00	24.20	6,406
2021-03-04	24.50	24.50	24.20	24.20	110,000
2021-03-03	24.50	24.50	24.50	24.50	0
2021-03-02	24.30	24.00	24.00	24.50	21,020
2021-03-01	24.30	24.30	24.00	24.30	6,500
2021-02-26	24.30	24.30	24.30	24.30	19,115
2021-02-25	24.30	24.30	24.30	24.30	5,000
2021-02-24	24.20	24.40	24.20	24.30	0
2021-02-23	24.20	24.20	24.20	24.20	0
2021-02-22	24.20	24.20	24.20	24.20	6,118
2021-02-19	24.20	24.20	24.20	24.20	5,000
2021-02-18	24.20	24.20	24.20	24.20	802
2021-02-17	24.20	24.20	24.20	24.20	171,183
2021-02-16	24.20	24.20	24.20	24.20	7,101
2021-02-15	24.60	24.60	24.60	24.20	41,844
2021-02-12	24.20	24.20	24.20	24.20	11,974
2021-02-11	24.20	24.20	24.20	24.20	0
2021-02-10	24.20	24.20	24.20	24.20	297,819
2021-02-09	24.20	24.20	24.20	24.20	5,661
2021-02-08	24.20	24.20	24.20	24.20	165,004
2021-02-05	24.20	24.20	24.20	24.20	6,000
2021-02-04	24.20	24.20	24.20	24.20	0
2021-02-03	24.20	24.20	24.20	24.20	26,000
2021-02-02	24.20	24.20	24.20	24.20	3,000
2021-02-01	24.40	24.40	24.20	24.20	8,400
2021-01-29	24.40	24.40	24.40	24.40	34,704
2021-01-28	24.40	24.40	24.40	24.40	181,500
2021-01-27	24.40	25.00	24.00	24.00	60,019
2021-01-26	24.50	24.50	24.40	24.40	46,500
2021-01-25	24.50	24.50	24.50	24.50	72,191
2021-01-22	24.60	24.60	24.50	24.50	415,000
2021-01-21	25.50	25.50	24.60	24.60	16,950
2021-01-20	25.50	25.50	25.50	25.50	7,925
2021-01-19	25.70	25.70	25.50	25.50	309,762
2021-01-18	26.00	26.00	25.70	25.80	5,276
2021-01-15	26.00	26.00	26.00	26.00	1,715
2021-01-14	26.00	26.00	26.00	26.00	1,754
2021-01-13	26.00	26.00	26.00	26.00	20,000
2021-01-12	26.00	26.00	26.00	26.00	3,934
2021-01-11	26.00	26.00	26.00	26.00	42,592
2021-01-08	26.20	26.20	26.00	26.00	81,692
2021-01-07	26.20	26.20	26.20	26.20	10,000
2021-01-06	26.20	26.20	26.20	26.20	0
2021-01-05	26.20	26.20	26.20	26.20	11,612
2021-01-04	26.00	26.20	26.00	26.20	55,726
2020-12-31	26.00	26.00	26.00	26.00	10,000
2020-12-30	26.20	26.20	26.20	26.20	17,613
2020-12-29	26.20	26.20	26.20	26.20	43,392
2020-12-24	26.20	26.20	26.20	26.20	0
2020-12-23	26.20	26.20	26.20	26.20	25,644
2020-12-22	26.00	26.20	26.00	26.20	99,956
2020-12-21	26.00	26.60	26.60	26.00	28,274
2020-12-18	26.00	26.00	26.00	26.00	0
2020-12-17	26.10	26.10	26.00	26.00	15,138
2020-12-16	26.10	26.10	26.10	26.10	0
2020-12-15	26.20	26.20	26.10	26.10	15,331
2020-12-14	26.40	26.40	26.40	26.40	0
2020-12-11	26.40	26.40	26.40	26.40	20,000
2020-12-10	26.40	26.40	26.40	26.40	3,000
2020-12-09	26.40	26.40	26.40	26.40	0
2020-12-08	26.40	26.40	26.40	26.40	10,052
2020-12-07	26.20	26.40	26.20	26.40	22,761
2020-12-04	26.20	26.20	26.20	26.20	5,000
2020-12-03	25.70	26.20	25.70	26.20	25,000
2020-12-02	25.70	25.70	25.70	25.70	3,117
2020-12-01	25.70	25.70	25.70	25.70	6,430
2020-11-30	25.50	25.70	25.50	25.70	48,477
2020-11-27	25.50	25.50	25.50	25.50	18,248
2020-11-26	25.50	25.60	25.50	25.50	17,000
2020-11-25	25.50	25.50	25.50	25.50	5,000
2020-11-24	25.50	25.50	25.40	25.50	129,410
2020-11-23	25.40	25.50	25.40	25.50	103,794
2020-11-20	25.20	25.40	25.20	25.40	6,328
2020-11-19	25.40	25.40	25.20	25.20	65,000
2020-11-18	25.20	25.40	25.20	25.40	110
2020-11-17	25.00	25.20	25.00	25.20	35,199
2020-11-16	24.60	25.20	24.60	25.20	152,665
2020-11-13	25.40	25.40	24.60	24.60	55,208
2020-11-12	25.00	25.40	25.00	25.40	8,620
2020-11-11	25.00	25.00	25.00	25.00	10,104
2020-11-10	25.00	25.00	25.00	25.00	96,972
2020-11-09	24.60	25.00	24.60	25.00	2,154
2020-11-06	24.60	24.60	24.60	24.60	0
2020-11-05	24.60	24.60	24.60	24.60	1,000
2020-11-04	24.40	24.60	24.00	24.60	0
2020-11-03	24.50	24.50	24.50	24.50	0
2020-11-02	25.40	25.40	24.50	24.50	30,175
2020-10-30	25.60	25.60	25.30	25.40	47,869
2020-10-29	25.60	25.60	25.60	25.60	0
2020-10-28	26.20	26.20	25.60	25.60	8,000
2020-10-27	26.20	26.20	26.20	26.20	260,227
2020-10-26	26.00	26.20	26.00	26.20	8,000
2020-10-23	26.20	26.20	26.00	26.00	0
2020-10-22	26.60	26.60	26.20	26.20	116,570
2020-10-21	26.60	26.60	26.60	26.60	8,853
2020-10-20	26.70	26.70	26.60	26.60	18,371
2020-10-16	26.90	26.90	26.00	26.20	53,064
2020-10-15	27.60	27.60	27.00	27.00	106,905
2020-10-14	28.20	28.20	27.40	27.60	97,998
2020-10-13	28.20	28.20	28.20	28.20	38,950
2020-10-12	28.20	28.20	28.20	28.20	0
2020-10-09	28.20	28.20	28.20	28.20	17,850
2020-10-08	28.20	28.20	28.20	28.20	160,220
2020-10-07	27.50	28.20	27.50	28.20	21,751
2020-10-06	27.00	27.00	27.00	27.00	0
2020-10-05	27.00	27.00	27.00	27.00	0
2020-10-02	27.20	27.20	26.80	27.00	10,000
2020-10-01	27.20	27.20	27.20	27.20	2,824
2020-09-30	27.10	27.30	26.80	27.20	53,042
2020-09-29	27.10	27.10	27.10	27.10	13,453
2020-09-28	27.10	27.10	27.10	27.10	19,950
2020-09-25	27.20	27.20	27.10	27.10	10,160
2020-09-24	27.20	27.20	27.20	27.20	2,693
2020-09-23	26.80	27.20	26.80	27.20	7,447
2020-09-22	26.70	26.70	26.70	26.70	7,779
2020-09-21	28.00	28.00	26.70	26.70	44,868
2020-09-18	28.20	28.40	27.80	28.00	328,139
2020-09-17	27.50	27.50	27.50	27.50	8,000
2020-09-16	27.50	27.50	27.50	27.50	148
2020-09-15	27.50	27.50	27.50	27.50	15,742
2020-09-14	27.50	27.50	27.50	27.50	0
2020-09-11	27.50	27.50	27.50	27.50	73,855
2020-09-10	27.50	27.50	27.50	27.50	0
2020-09-09	27.50	27.50	27.50	27.50	95,026
2020-09-08	27.40	27.50	27.20	27.50	313,519
2020-09-07	27.50	27.50	27.00	27.40	50,000
2020-09-04	27.50	27.50	27.50	27.50	2,233
2020-09-03	27.50	27.50	27.50	27.50	23,519
2020-09-02	27.50	27.50	27.50	27.50	0
2020-09-01	27.50	27.50	27.50	27.50	0
2020-08-28	27.50	27.50	27.50	27.50	5,933
2020-08-27	27.50	27.50	27.50	27.50	4,082
2020-08-26	27.50	27.50	27.50	27.50	0
2020-08-25	27.50	27.50	27.50	27.50	7,482
2020-08-24	27.50	27.50	27.50	27.50	44,086
2020-08-21	27.50	27.50	27.50	27.50	10,000
2020-08-20	27.50	27.50	27.50	27.50	12,422
2020-08-19	27.50	27.50	27.50	27.50	22,000
2020-08-18	27.50	27.50	27.50	27.50	4,440
2020-08-17	27.60	27.60	27.50	27.50	6,001
2020-08-14	27.90	27.60	27.60	27.60	24,917
2020-08-13	27.90	27.90	27.90	27.90	15,968
2020-08-12	27.90	27.90	27.90	27.90	0
2020-08-11	27.90	27.90	27.90	27.90	0
2020-08-10	28.10	28.10	27.90	27.90	24,130
2020-08-07	28.10	28.10	28.10	28.10	2,523
2020-08-06	28.10	28.10	28.10	28.10	0
2020-08-05	28.50	28.50	28.10	28.10	0
2020-08-04	28.50	28.50	28.50	28.50	3,884
2020-08-03	28.50	28.50	28.50	28.50	70,000
2020-07-31	28.50	28.50	28.50	28.50	3,437
2020-07-30	28.50	28.50	28.00	28.50	347
2020-07-29	28.50	28.50	28.50	28.50	18,500
2020-07-28	28.50	28.50	28.50	28.50	42,270
2020-07-27	28.50	28.50	28.50	28.50	8,000
2020-07-24	28.50	28.50	28.50	28.50	50,151
2020-07-23	28.90	28.90	28.50	28.50	139,169
2020-07-22	28.90	28.90	28.90	28.90	5,110
2020-07-21	28.90	28.90	28.90	28.90	85,995
2020-07-20	28.90	28.90	28.90	28.90	30,755
2020-07-17	26.50	28.90	26.50	28.90	100,818
2020-07-16	26.50	26.50	26.50	26.50	0
2020-07-15	25.90	26.50	25.90	26.50	18,627
2020-07-14	25.90	25.90	25.90	25.90	0
2020-07-13	25.90	25.90	25.90	25.90	10,497
2020-07-10	25.90	25.90	25.90	25.90	0
2020-07-09	25.20	25.70	25.20	25.70	70,000
2020-07-08	25.20	25.00	25.00	25.20	19,988
2020-07-07	25.20	25.20	25.20	25.20	55,000
2020-07-06	25.10	25.20	25.10	25.20	23,221
2020-07-03	24.90	25.10	24.90	25.10	566,500
2020-07-02	25.40	25.40	24.80	24.90	511,555
2020-07-01	25.60	25.60	25.60	25.60	30,850
2020-06-30	25.60	25.60	25.60	25.80	3,400
2020-06-29	26.00	26.00	26.00	26.00	444
2020-06-26	26.00	26.00	26.00	26.00	32,042
2020-06-25	26.00	26.00	26.00	26.00	195,988
2020-06-24	26.00	26.00	26.00	26.00	43,187
2020-06-23	26.00	26.00	26.00	26.00	11,000
2020-06-22	26.00	26.00	26.00	26.00	4,001,289
2020-06-19	26.30	26.30	25.70	26.00	10,263,288
2020-06-18	26.20	26.50	26.20	26.30	1,143,440
2020-06-17	22.40	26.10	22.40	22.20	224,182
2020-06-16	21.00	22.20	21.00	22.20	23,376
2020-06-15	20.00	21.00	20.00	21.00	69,932
2020-06-12	19.45	20.00	19.45	20.00	183,049
2020-06-11	19.80	19.80	19.45	19.45	116,433
2020-06-10	20.10	19.50	19.50	19.80	905,000
2020-06-09	20.10	20.10	20.10	20.10	11,706
2020-06-08	19.20	20.10	19.20	20.10	590,554
2020-06-05	19.00	19.00	19.00	19.00	69,101
2020-06-04	18.90	19.00	18.90	19.00	127,850
2020-06-03	18.90	18.90	18.90	18.90	22,873
2020-06-02	18.90	18.90	18.90	18.90	812
2020-06-01	18.90	18.90	18.90	18.90	0
2020-05-29	19.40	19.40	18.90	19.40	99,248
2020-05-28	19.50	19.50	19.40	19.40	25,000
2020-05-27	19.50	19.50	19.50	19.50	0
2020-05-26	19.50	19.50	19.50	19.50	700
2020-05-22	19.50	19.50	19.50	19.50	300
2020-05-21	19.50	19.50	19.50	19.50	8,923
2020-05-20	19.50	19.50	19.50	19.50	2,127
2020-05-19	19.50	19.50	19.50	19.50	0
2020-05-18	21.00	21.00	19.50	21.00	134,699
2020-05-15	21.00	21.00	21.00	21.00	3,957
2020-05-14	21.00	21.00	21.00	21.00	111,126
2020-05-13	21.00	21.00	21.00	21.00	2,000
2020-05-12	21.00	21.00	21.00	21.00	26,902
2020-05-11	21.00	21.00	21.00	21.00	44,780
2020-05-07	20.90	21.00	20.90	21.00	112,855
2020-05-06	20.90	20.90	20.90	20.90	115,311
2020-05-05	20.00	20.90	20.00	20.90	78,020
2020-05-04	20.00	20.00	20.00	20.00	56,248
2020-05-01	19.50	20.00	19.50	20.00	352
2020-04-30	19.80	19.80	19.50	19.80	40,004
2020-04-29	19.50	19.80	19.50	19.80	1,726
2020-04-28	19.50	19.50	19.50	19.50	6,288
2020-04-27	18.00	19.50	18.00	19.50	50,949
2020-04-24	18.00	18.00	18.00	18.00	0
2020-04-23	18.00	18.00	18.00	18.00	118,436
2020-04-22	18.00	18.00	18.00	18.00	0
2020-04-21	18.00	18.00	18.00	18.00	80
2020-04-20	17.15	18.00	17.15	18.00	2,500
2020-04-17	17.15	17.15	17.15	17.15	0
2020-04-16	17.00	17.30	17.00	17.15	38,055
2020-04-15	17.00	17.00	17.00	17.00	10,000
2020-04-14	17.00	17.75	17.00	17.00	6,572
2020-04-09	15.75	17.00	15.75	17.00	204,671
2020-04-08	14.00	15.75	14.00	15.75	120,300
2020-04-07	14.00	14.00	14.00	14.00	14,300
2020-04-06	14.00	14.00	13.70	14.00	59,355
2020-04-03	14.00	14.00	13.00	14.00	0
2020-04-03	14.00	14.00	13.00	14.00	35,628
2020-04-02	14.00	14.00	14.00	14.00	14,248
2020-04-02	14.00	14.00	14.00	14.50	14,248
2020-04-01	14.50	14.50	14.50	14.50	18,673
2020-04-01	14.50	14.50	14.50	14.50	8,275
2020-03-31	14.50	14.50	14.50	14.50	0
2020-03-30	14.50	14.50	14.50	14.50	13,616
2020-03-27	14.75	14.75	14.50	14.75	1,238
2020-03-26	15.00	15.00	14.50	15.00	250,000
2020-03-25	15.00	15.00	15.00	15.00	11,092
2020-03-24	14.75	15.00	14.75	14.75	0
2020-03-23	16.00	16.00	15.00	16.00	56,000
2020-03-20	16.00	16.00	16.00	15.75	0
2020-03-19	16.00	16.00	15.25	16.00	5,000
2020-03-18	17.00	17.00	16.00	17.00	15,000
2020-03-17	18.25	18.25	17.50	18.25	900
2020-03-16	19.00	19.00	18.00	19.60	1,232
2020-03-13	19.60	19.60	19.60	19.60	3,000
2020-03-12	20.00	20.00	19.00	20.20	9,611
2020-03-11	20.20	20.20	20.20	20.20	0
2020-03-10	20.00	20.20	19.00	20.00	0
2020-03-09	20.50	20.50	20.00	20.50	74,833
2020-03-06	20.50	20.50	20.50	20.50	10,000
2020-03-05	20.50	20.50	20.50	20.50	83,423
2020-03-04	20.50	20.50	20.50	20.50	73,874
2020-03-03	20.50	20.50	20.50	20.50	33,450
2020-03-02	20.50	20.50	20.00	20.50	186,834
2020-02-28	24.10	24.10	20.50	24.10	90,800
2020-02-27	24.10	24.10	24.10	24.10	13
2020-02-26	24.30	24.30	24.10	24.50	15,000
2020-02-25	24.60	24.60	24.20	24.60	0
2020-02-24	24.80	24.80	24.60	24.80	0
2020-02-21	25.60	25.60	24.60	24.80	25,531
2020-02-20	25.60	25.60	25.60	25.60	101,506
2020-02-19	26.30	26.30	25.50	25.80	13,004
2020-02-18	26.30	26.30	26.30	26.30	2,854
2020-02-17	26.30	26.30	26.30	26.30	7,500
2020-02-14	26.30	26.30	26.30	26.30	0
2020-02-13	26.20	26.30	26.20	26.30	41,657
2020-02-12	26.50	26.50	26.20	26.20	79,954
2020-02-11	26.70	26.70	26.00	26.50	28,513
2020-02-10	26.70	26.70	26.00	26.70	0
2020-02-07	26.80	26.80	26.00	26.70	32,470
2020-02-06	26.80	26.80	26.00	26.80	6,407
2020-02-05	27.00	27.00	26.20	26.80	32,545
2020-02-04	27.00	27.00	26.20	27.00	0
2020-02-03	27.40	27.40	26.60	27.00	23,237
2020-01-31	27.40	27.40	27.00	27.40	30,300
2020-01-30	27.00	27.50	27.00	27.40	68,306
2020-01-29	27.50	27.50	27.50	27.50	5,518
2020-01-28	27.90	27.90	27.00	27.50	16,296
2020-01-27	27.90	27.90	27.50	27.50	7,500
2020-01-24	27.90	27.90	27.90	27.90	147,250
2020-01-23	27.90	27.90	27.00	27.90	0
2020-01-22	27.90	27.90	27.90	27.90	1,500
2020-01-21	27.90	27.90	27.90	27.90	33,349
2020-01-20	27.90	27.90	27.00	27.90	12,500
2020-01-17	27.90	27.90	27.90	27.90	35,260
2020-01-16	27.90	27.90	27.90	27.90	108,189
2020-01-15	27.90	27.90	27.90	27.90	0
2020-01-14	27.90	27.90	27.90	27.90	15,321
2020-01-13	27.80	27.90	27.00	27.90	10,274
2020-01-10	27.80	27.80	27.80	27.80	20,391
2020-01-09	27.80	27.80	27.80	27.80	14,454
2020-01-08	27.80	27.80	27.80	27.80	115,780
2020-01-07	27.80	27.80	27.00	27.80	32,900
2020-01-06	27.80	27.80	27.80	27.80	15,000
2020-01-03	28.10	28.10	27.20	27.80	31,369
2020-01-02	28.10	27.00	27.00	28.10	53,692
2019-12-31	28.10	28.10	28.10	28.10	27,074
2019-12-30	28.00	28.10	28.00	28.10	64,776
2019-12-27	28.00	28.00	27.00	28.00	51,692
2019-12-24	28.00	28.00	27.00	28.00	11,172
2019-12-23	28.00	28.00	27.00	28.00	18,214
2019-12-20	28.00	28.00	27.00	28.00	171,967
2019-12-19	28.10	28.10	27.20	28.00	184,585
2019-12-18	28.10	28.10	27.20	28.10	37,550
2019-12-17	28.10	28.10	28.10	28.10	21,387
2019-12-16	28.10	28.10	28.10	28.10	0
2019-12-13	28.10	28.10	27.20	28.10	11,697
2019-12-12	28.30	28.30	27.60	28.10	18,000
2019-12-11	28.30	28.30	28.30	28.30	10,000
2019-12-10	28.30	28.30	28.30	28.30	30,000
2019-12-09	28.30	28.30	27.60	28.30	0
2019-12-06	28.30	28.30	28.30	28.30	0
2019-12-05	28.30	28.30	28.30	28.30	2,040
2019-12-04	28.30	28.30	28.30	28.30	1,744
2019-12-03	28.30	28.30	27.60	28.30	17,500
2019-12-02	27.90	28.30	27.90	28.30	27,918
2019-11-29	27.90	27.90	27.80	27.90	41,644
2019-11-28	28.00	28.00	27.80	27.90	45,511
2019-11-27	27.90	28.00	27.60	28.00	422,296
2019-11-26	29.00	29.00	27.70	27.90	101,063
2019-11-25	29.90	29.90	29.00	29.00	179,654
2019-11-22	29.50	29.90	29.40	29.40	272,692
2019-11-21	29.50	29.50	29.50	29.50	51,618
2019-11-20	29.50	29.50	29.00	29.50	56,886
2019-11-19	30.00	30.00	29.50	29.50	60,673
2019-11-18	28.80	29.30	28.00	29.30	230,645
2019-11-15	28.30	28.80	28.30	28.80	142,968
2019-11-14	28.30	28.30	28.30	28.30	63,070
2019-11-13	28.50	28.50	28.00	28.30	47,450
2019-11-12	26.90	28.50	26.90	28.40	456,916
2019-11-11	26.60	26.90	26.60	26.90	70,544
2019-11-08	25.70	26.60	25.00	26.60	189,012
2019-11-07	25.70	25.70	25.70	25.70	2,500
2019-11-06	25.70	25.70	25.70	25.70	10,000
2019-11-05	25.70	25.70	25.00	25.70	104,636
2019-11-04	25.70	25.70	25.70	25.70	30,000
2019-11-01	25.70	25.70	25.00	25.70	244,230
2019-10-31	25.80	25.80	25.70	25.70	25,000
2019-10-30	26.20	26.20	25.80	25.80	35,312
2019-10-29	26.20	26.20	26.20	26.20	12
2019-10-28	26.20	26.20	26.20	26.20	1,000
2019-10-25	26.20	26.20	25.40	26.20	0
2019-10-24	26.20	26.20	26.20	26.20	0
2019-10-23	26.20	26.20	26.20	26.20	0
2019-10-22	26.20	26.20	26.20	26.20	0
2019-10-21	26.50	26.50	26.20	26.20	62,908
2019-10-18	26.50	26.50	26.50	26.50	10,938
2019-10-17	26.50	26.50	26.00	26.50	24,000
2019-10-16	26.50	26.50	26.50	26.50	8,400
2019-10-15	26.50	26.50	26.50	26.50	0
2019-10-14	26.50	26.50	26.50	26.50	0
2019-10-11	27.00	27.00	26.00	26.50	30,525
2019-10-10	27.00	27.00	27.00	27.00	10,000
2019-10-09	27.00	27.00	26.00	27.00	36,900
2019-10-08	27.60	27.60	27.00	27.00	25,000
2019-10-07	27.60	27.60	26.60	27.60	18,453
2019-10-04	27.60	27.60	27.60	27.60	41,062
2019-10-03	27.60	27.60	27.60	27.60	83,095
2019-10-02	27.00	27.00	27.00	27.00	184
2019-10-01	27.00	27.00	27.00	27.00	0
2019-09-30	27.00	27.00	26.00	27.00	25,000
2019-09-27	27.00	27.00	26.00	27.00	22,011
2019-09-26	27.60	27.60	26.60	27.00	17,500
2019-09-25	27.60	27.60	27.60	27.60	4,232
2019-09-24	27.60	27.60	26.60	27.60	38,450
2019-09-23	27.00	27.60	26.00	27.60	113,948
2019-09-20	26.90	26.90	26.90	26.90	12,152
2019-09-19	27.20	27.20	26.90	26.90	49,206
2019-09-18	27.40	27.40	27.20	27.20	49,634
2019-09-17	25.90	27.40	25.90	27.40	133,171
2019-09-16	25.90	25.90	25.00	25.90	26,781
2019-09-13	26.10	26.10	25.20	25.90	38,371
2019-09-12	26.10	26.10	26.10	26.10	7,129
2019-09-11	25.80	26.10	25.80	26.10	250,000
2019-09-10	25.80	25.80	25.80	25.80	0
2019-09-09	25.80	25.80	25.80	25.80	10,000
2019-09-06	25.80	25.80	25.80	25.80	0
2019-09-05	25.80	25.80	25.80	25.80	100
2019-09-04	25.80	25.80	25.00	25.80	0
2019-09-03	25.80	25.80	25.80	25.80	0
2019-09-02	25.80	25.80	25.00	25.80	0
2019-08-30	25.80	25.80	25.00	25.80	12
2019-08-29	25.80	25.80	25.00	25.80	1,000
2019-08-28	25.80	25.80	25.00	25.80	0
2019-08-27	25.80	25.80	25.00	25.80	5,264
2019-08-23	25.80	25.80	25.00	25.80	0
2019-08-22	25.80	25.80	25.00	25.80	15,000
2019-08-21	25.80	25.80	25.00	25.80	0
2019-08-20	25.80	25.80	25.00	25.80	950
2019-08-19	25.80	25.80	25.00	25.80	1,873
2019-08-16	25.60	25.80	25.60	25.80	1,944
2019-08-15	25.70	25.70	25.60	25.60	2,420
2019-08-14	26.80	26.80	25.70	25.70	58,599
2019-08-13	26.80	26.80	26.80	26.80	10,000
2019-08-12	26.80	26.80	26.80	26.80	4,516
2019-08-09	26.80	26.80	26.80	26.80	0
2019-08-08	26.80	26.80	26.80	26.80	0
2019-08-07	26.80	26.80	26.80	26.80	9,693
2019-08-06	27.10	27.10	26.80	26.80	38,000
2019-08-05	28.00	28.00	26.80	27.10	99,217
2019-08-02	28.20	28.20	28.20	28.20	0
2019-08-01	28.20	28.00	28.00	28.20	91,867
2019-07-31	28.20	28.20	27.40	28.20	0
2019-07-30	28.20	28.00	28.00	28.20	55,837
2019-07-29	28.20	28.20	28.20	28.20	163
2019-07-26	28.20	28.00	28.00	28.20	18,009
2019-07-25	28.20	28.20	28.20	28.20	0
2019-07-24	28.00	28.20	27.40	28.20	8,644
2019-07-23	28.20	28.20	27.40	28.20	0
2019-07-22	28.00	28.00	27.00	28.00	7,800
2019-07-19	28.00	28.00	27.00	28.00	0
2019-07-18	28.00	28.00	27.00	28.00	3,900
2019-07-17	28.00	28.00	27.00	28.00	18,587
2019-07-16	28.20	28.00	28.00	28.00	50,400
2019-07-15	28.20	28.00	28.00	28.20	89,174
2019-07-12	28.20	28.20	28.20	28.20	0
2019-07-11	28.20	28.20	28.20	28.20	0
2019-07-10	28.50	28.50	28.00	28.50	15,200
2019-07-09	28.50	28.00	28.00	28.50	20,000
2019-07-08	28.50	28.50	28.50	28.50	7,390
2019-07-05	28.50	28.50	28.50	28.50	0
2019-07-04	28.50	28.00	28.00	28.50	36,000
2019-07-03	28.50	28.50	28.50	28.50	0
2019-07-02	28.50	28.50	28.00	28.50	21,730
2019-07-01	29.50	28.00	28.00	28.50	168,712
2019-06-28	29.50	29.50	29.50	29.50	434
2019-06-27	30.00	30.00	29.00	29.50	22,536
2019-06-26	30.00	30.00	30.00	30.00	0
2019-06-25	30.00	30.00	30.00	30.00	0
2019-06-24	31.10	31.10	30.00	30.00	42,027
2019-06-21	31.10	31.10	31.10	31.10	40,550
2019-06-20	31.10	31.10	31.10	31.10	32,606
2019-06-19	31.10	31.50	31.10	31.10	90,543
2019-06-18	30.90	31.10	30.90	31.10	74,970
2019-06-17	30.90	30.90	30.00	30.90	5,739
2019-06-14	30.90	30.90	30.00	30.90	9,113
2019-06-13	30.90	30.90	30.00	30.90	44,275
2019-06-12	30.30	31.40	29.60	30.90	36,640
2019-06-11	30.10	30.30	30.10	30.30	29,356
2019-06-10	30.10	30.10	29.20	30.10	8,918
2019-06-07	30.10	30.10	30.10	30.10	0
2019-06-06	30.10	30.10	30.10	30.10	58,029
2019-06-05	30.10	30.10	29.20	30.10	23,398
2019-06-04	30.10	30.10	29.20	29.60	0
2019-06-03	29.60	29.60	29.60	29.60	21,000
2019-05-31	29.60	29.60	29.60	29.60	21,069
2019-05-30	29.50	29.60	29.50	29.60	42,944
2019-05-29	29.50	29.50	29.50	29.50	33,072
2019-05-28	29.50	29.50	29.50	29.50	498
2019-05-24	29.90	29.90	29.50	29.50	28,802
2019-05-23	29.90	29.90	29.00	29.90	9,490
2019-05-22	29.00	30.30	28.40	29.90	132,233
2019-05-21	28.30	28.20	28.00	28.30	55,382
2019-05-20	28.30	28.30	27.60	28.30	3,943
2019-05-17	28.30	28.30	27.60	28.30	8,408
2019-05-16	28.30	28.30	28.30	28.30	4,075
2019-05-15	28.30	28.30	28.30	28.30	60,608
2019-05-14	28.30	28.30	27.60	28.30	101,239
2019-05-13	28.30	28.00	28.00	28.30	67,519
2019-05-10	28.30	28.30	27.60	28.30	45,583
2019-05-09	28.30	28.30	28.30	28.30	17,749
2019-05-08	28.30	28.30	28.30	28.30	53,182
2019-05-07	28.30	28.30	28.30	28.30	7,134

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	371,760,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302