Time Out Share History

Time Out Share Price history. The following table shows end-of-day data TMO historical share prices for Time Out, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	52.50	52.50	52.50	52.50	367
2024-05-02	52.50	52.50	52.00	52.50	7,145
2024-05-01	52.50	52.50	52.50	52.50	40,000
2024-04-30	52.50	52.50	52.50	52.50	518,129
2024-04-29	52.50	52.50	52.50	52.50	58,002
2024-04-26	52.50	52.50	52.50	52.50	33,426
2024-04-25	52.50	52.50	52.50	52.50	10
2024-04-24	52.50	52.50	52.50	52.50	0
2024-04-23	52.50	52.50	52.50	52.50	0
2024-04-22	52.50	52.50	52.50	52.50	3,208
2024-04-19	52.50	52.50	52.50	52.50	1,024,564
2024-04-18	52.50	52.50	52.50	52.50	0
2024-04-17	52.50	52.50	52.50	52.50	63,242
2024-04-16	52.50	52.50	52.50	52.50	740
2024-04-15	52.50	52.50	52.50	52.50	25,145
2024-04-12	52.50	49.00	49.00	49.00	30,032
2024-04-11	52.50	52.50	52.50	52.50	10,000
2024-04-10	52.50	52.50	52.50	52.50	110,002
2024-04-09	52.50	52.50	52.50	52.50	14,700
2024-04-08	52.50	55.50	52.50	52.50	8,967
2024-04-05	52.50	50.50	50.50	50.50	977,054
2024-04-04	51.50	51.50	51.50	51.50	42,862
2024-04-03	51.50	51.50	51.50	51.50	61,214
2024-04-02	51.50	51.50	51.50	51.50	12,273
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	51.50	51.50	51.50	51.50	187,200
2024-03-27	52.00	52.00	51.50	51.50	2,104,165
2024-03-26	52.50	52.50	52.00	52.00	600
2024-03-25	53.00	53.00	52.50	52.50	139,357
2024-03-22	53.00	54.00	53.00	53.00	10,129
2024-03-21	53.00	53.00	53.00	53.00	1
2024-03-20	53.00	53.00	53.00	53.00	31,240
2024-03-19	53.00	53.00	53.00	53.00	0
2024-03-18	53.00	53.00	53.00	53.00	0
2024-03-15	53.00	53.00	53.00	53.00	264,028
2024-03-14	53.00	53.00	53.00	53.00	60,094
2024-03-13	53.00	53.00	53.00	53.00	11,538
2024-03-12	53.00	53.00	53.00	53.00	10,390
2024-03-11	53.50	53.50	53.00	53.00	348
2024-03-08	54.00	54.00	53.50	53.50	93,260
2024-03-07	54.00	54.00	54.00	54.00	655,032
2024-03-06	54.00	54.00	54.00	54.00	0
2024-03-05	50.00	54.00	50.00	54.00	14,140
2024-03-04	52.50	52.50	51.00	52.50	5,535
2024-03-01	52.50	52.50	51.50	52.50	82,372
2024-02-29	52.50	52.50	52.50	52.50	40,159
2024-02-28	52.50	52.50	52.50	52.50	20,163
2024-02-27	52.50	52.50	52.50	52.50	0
2024-02-26	52.50	52.50	52.50	52.50	0
2024-02-23	52.50	52.50	52.50	52.50	266,966
2024-02-22	52.50	52.50	52.50	52.50	3,500
2024-02-21	52.50	52.50	52.50	52.50	976
2024-02-20	52.50	52.50	52.50	52.50	60,649
2024-02-19	52.50	52.00	52.00	52.00	49,995
2024-02-16	52.50	51.00	51.00	51.00	24,145
2024-02-15	52.50	52.50	52.50	52.50	625
2024-02-14	52.50	52.50	52.50	52.50	534,887
2024-02-13	52.50	52.50	52.50	52.50	40,717
2024-02-12	52.50	52.50	52.50	52.50	16,400
2024-02-09	52.50	52.50	52.50	52.50	2,586
2024-02-08	52.50	50.00	50.00	50.00	72,502
2024-02-07	52.50	52.50	52.50	52.50	7,133
2024-02-06	52.50	52.50	52.50	52.50	35,139
2024-02-05	52.50	52.50	52.50	52.50	8,709
2024-02-02	52.50	52.50	52.50	52.50	0
2024-02-01	52.50	52.50	52.50	52.50	500,000
2024-01-31	52.50	52.50	52.00	52.00	2,903
2024-01-30	52.50	52.50	52.00	52.00	0
2024-01-29	52.50	52.50	52.00	52.00	0
2024-01-26	52.50	52.50	52.00	52.00	1,003,011
2024-01-25	52.50	52.50	52.00	52.00	71,930
2024-01-24	53.00	53.00	52.00	52.00	123,488
2024-01-23	53.00	52.00	52.00	52.00	30,015
2024-01-22	53.00	53.00	53.00	53.00	16,406
2024-01-19	53.00	53.00	53.00	53.00	0
2024-01-18	53.00	53.00	53.00	53.00	139,035
2024-01-17	53.00	53.00	52.50	53.00	541,162
2024-01-16	53.00	53.00	53.00	53.00	39,325
2024-01-15	53.00	53.00	53.00	53.00	66,000
2024-01-12	53.50	53.50	53.00	53.00	70,890
2024-01-11	53.50	53.50	53.50	53.50	12,512
2024-01-10	53.50	53.50	53.50	53.50	540,545
2024-01-09	53.50	54.00	54.00	53.50	48,745
2024-01-08	53.50	53.50	53.50	53.50	35,988
2024-01-05	53.50	54.00	54.00	54.00	24,266
2024-01-04	53.50	55.00	53.50	53.50	367,503
2024-01-03	53.50	53.50	53.50	53.50	5,009
2024-01-02	53.50	53.50	53.50	53.50	15,406
2024-01-01	53.50	53.50	53.50	53.50	0
2023-12-29	53.50	53.50	53.50	53.50	1
2023-12-28	53.50	53.50	53.50	53.50	47,510
2023-12-27	53.50	53.50	53.50	53.50	4,444
2023-12-26	53.50	53.50	53.50	53.50	0
2023-12-25	53.50	53.50	53.50	53.50	0
2023-12-22	53.50	53.50	53.50	53.50	0
2023-12-21	53.50	53.50	53.50	53.50	28,373
2023-12-20	53.00	53.50	53.00	53.50	1,228
2023-12-19	53.00	53.00	53.00	53.00	269,115
2023-12-18	53.00	53.00	53.00	53.00	7,709
2023-12-15	53.00	55.00	53.00	53.00	10,196
2023-12-14	53.00	53.00	53.00	53.00	17,885
2023-12-13	53.00	53.00	53.00	53.00	35,987
2023-12-12	53.00	53.00	53.00	53.00	50,673
2023-12-11	53.00	53.00	53.00	53.00	220,172
2023-12-08	53.00	53.00	53.00	53.00	12,212
2023-12-07	51.50	53.00	51.50	53.00	47,789
2023-12-06	51.00	51.50	51.00	51.50	0
2023-12-05	51.00	51.00	51.00	51.00	1,177,070
2023-12-04	51.00	51.00	51.00	51.00	22,642
2023-12-01	51.00	51.00	51.00	51.00	729,293
2023-11-30	51.00	51.00	51.00	51.00	0
2023-11-29	50.50	51.00	50.50	51.00	300,573
2023-11-28	50.50	50.50	50.50	50.50	197,621
2023-11-27	49.00	50.00	50.00	50.00	97,991
2023-11-24	49.00	49.00	49.00	49.00	1,064,017
2023-11-23	49.00	48.00	48.00	48.00	15,602
2023-11-22	49.00	49.00	49.00	49.00	7,813
2023-11-21	49.00	49.00	49.00	49.00	37,134
2023-11-20	49.00	49.00	49.00	49.00	31,213
2023-11-17	48.50	48.50	48.50	48.50	61,486
2023-11-16	48.50	48.50	48.50	48.50	16,114
2023-11-15	48.00	48.50	48.00	48.50	7,232
2023-11-14	48.00	48.00	48.00	48.00	19,255
2023-11-13	48.00	48.00	48.00	48.00	2,777
2023-11-10	48.00	48.00	48.00	48.00	5,556
2023-11-09	47.50	48.00	48.00	48.00	64,069
2023-11-08	47.00	47.50	47.00	47.50	34,813
2023-11-07	46.50	46.50	46.50	46.50	359,124
2023-11-06	46.50	46.50	46.50	46.50	233,835
2023-11-03	46.50	46.50	46.50	46.50	7,224
2023-11-02	47.50	48.00	46.50	46.50	69,520
2023-11-01	47.50	47.50	47.00	47.50	10,000
2023-10-31	47.50	47.50	47.50	47.50	17,894
2023-10-30	47.50	47.50	47.50	47.50	0
2023-10-27	47.50	47.50	47.50	47.50	4,000
2023-10-26	47.50	47.50	47.50	47.50	17,316
2023-10-25	48.00	48.00	47.50	47.50	20,000
2023-10-24	48.00	48.00	48.00	48.00	79,560
2023-10-23	48.00	48.00	47.00	48.00	237,182
2023-10-20	48.00	48.00	48.00	48.00	34,588
2023-10-19	48.00	48.00	48.00	48.00	1,000
2023-10-18	48.00	48.00	48.00	48.00	17,275
2023-10-17	46.00	48.00	46.00	48.00	14,949
2023-10-16	48.00	48.00	48.00	48.00	12,175
2023-10-13	48.00	48.00	48.00	48.00	32,066
2023-10-12	47.50	47.50	47.50	47.50	416,263
2023-10-11	47.50	47.50	47.50	47.50	18,955
2023-10-10	47.50	47.50	47.50	47.50	7,600
2023-10-09	47.50	47.50	47.50	47.50	80,000
2023-10-06	47.50	47.50	47.50	47.50	4
2023-10-05	48.50	48.50	47.50	47.50	97,480
2023-10-04	48.50	48.50	48.50	48.50	118,778
2023-10-03	48.50	48.50	48.50	48.50	2,500
2023-10-02	48.50	48.50	48.50	48.50	6,745
2023-09-29	48.50	50.00	50.00	48.50	13,222
2023-09-28	48.50	48.50	48.50	48.50	45,929
2023-09-27	48.50	48.50	48.50	48.50	0
2023-09-26	48.50	48.50	48.50	48.50	5,714
2023-09-25	48.50	48.50	48.50	48.50	0
2023-09-22	48.50	48.50	48.50	48.50	227
2023-09-21	48.50	48.50	48.50	48.50	16,095
2023-09-20	48.50	48.50	48.50	48.50	0
2023-09-19	48.50	51.00	48.50	48.50	381
2023-09-18	48.50	48.50	48.00	48.50	20,010
2023-09-15	48.50	48.50	48.50	48.50	0
2023-09-14	48.50	48.50	48.50	48.50	0
2023-09-13	48.50	48.50	48.50	48.50	0
2023-09-12	48.50	51.00	51.00	51.00	707
2023-09-11	48.50	48.50	48.50	48.50	20,157
2023-09-08	48.50	48.50	48.50	48.50	0
2023-09-07	48.50	48.50	48.50	48.50	25,000
2023-09-06	48.50	48.50	48.50	48.50	28
2023-09-05	48.50	50.00	48.50	50.00	1,000
2023-09-04	47.50	47.50	47.50	47.50	95
2023-09-01	47.50	47.50	47.50	47.50	4,254
2023-08-31	47.50	47.50	47.50	47.50	1,071
2023-08-30	47.50	47.50	47.50	47.50	0
2023-08-29	47.50	47.50	47.50	47.50	20,866
2023-08-28	47.50	47.50	47.50	47.50	0
2023-08-25	47.50	47.50	47.50	47.50	0
2023-08-24	47.50	47.50	47.50	47.50	5,000
2023-08-23	47.00	47.00	47.00	47.50	971
2023-08-22	47.50	47.50	47.50	47.50	0
2023-08-21	47.50	47.50	47.50	47.50	873
2023-08-18	47.50	47.50	47.50	47.50	0
2023-08-17	47.50	47.50	47.50	47.50	109
2023-08-16	47.50	47.50	47.50	47.50	64,080
2023-08-15	47.00	48.00	48.00	47.50	67,092
2023-08-14	48.50	48.50	46.50	47.50	68,298
2023-08-11	48.50	48.50	48.50	48.50	0
2023-08-10	48.50	48.50	48.50	48.50	5,714
2023-08-09	48.50	48.40	48.40	48.40	1,300
2023-08-08	48.50	48.50	48.50	48.50	1,664
2023-08-07	48.50	48.50	48.50	48.50	22,307
2023-08-04	48.50	48.50	48.50	48.50	7,902
2023-08-03	48.50	48.50	48.50	48.50	0
2023-08-02	48.50	50.00	48.50	48.50	40,023
2023-08-01	48.50	48.50	48.50	48.50	204,000
2023-07-31	48.50	48.50	48.50	48.50	11,860
2023-07-28	46.50	48.50	46.50	48.50	27,179
2023-07-27	46.00	46.50	46.00	46.50	54,880
2023-07-26	45.00	46.00	45.00	46.00	20,000
2023-07-25	44.50	45.00	44.50	45.00	93,851
2023-07-24	44.50	44.50	44.50	44.50	5,462
2023-07-21	44.50	44.50	44.50	44.50	35,727
2023-07-20	44.00	44.50	44.00	44.50	10,000
2023-07-19	44.00	44.00	44.00	44.00	55,000
2023-07-18	44.00	44.00	44.00	44.00	1,460,000
2023-07-17	44.00	44.00	44.00	44.00	9,901
2023-07-14	44.00	44.00	44.00	44.00	7,670
2023-07-13	44.50	44.50	44.00	44.00	8,000
2023-07-12	44.00	44.50	44.00	44.50	25,000
2023-07-11	44.00	44.00	44.00	44.00	0
2023-07-10	44.50	44.50	44.00	44.00	81,238
2023-07-07	45.00	45.00	44.00	44.50	172,561
2023-07-06	45.00	45.00	45.00	45.00	25,886
2023-07-05	45.00	45.00	45.00	45.00	81,708
2023-07-04	45.00	45.00	45.00	45.00	193,026
2023-07-03	45.00	45.00	45.00	45.00	7,561
2023-06-30	45.00	45.00	45.00	45.00	56
2023-06-29	45.00	45.00	45.00	45.00	19,267
2023-06-28	45.00	45.00	45.00	45.00	70,718
2023-06-27	45.00	45.00	43.80	45.00	1,517
2023-06-26	45.00	45.00	45.00	45.00	4,144
2023-06-23	45.00	45.00	45.00	45.00	10,000
2023-06-22	46.00	46.00	44.50	45.00	32,613
2023-06-21	46.00	46.00	46.00	46.00	2,839
2023-06-20	46.50	46.50	46.50	46.50	43,594
2023-06-19	46.50	46.50	46.50	46.50	107,941
2023-06-16	46.50	46.50	46.50	46.50	0
2023-06-15	46.50	46.50	46.50	46.50	25,699
2023-06-14	46.50	46.50	46.50	46.50	0
2023-06-13	46.50	46.50	46.50	46.50	0
2023-06-12	46.50	46.50	46.50	46.50	22,442
2023-06-09	46.50	46.50	46.50	46.50	40,940
2023-06-08	46.50	46.50	46.50	46.50	0
2023-06-07	46.50	46.50	46.50	46.50	0
2023-06-06	46.50	46.50	46.50	46.50	0
2023-06-05	42.00	42.00	42.00	46.50	10,040
2023-06-02	46.50	46.50	46.50	46.50	26
2023-06-01	46.50	46.50	46.50	46.50	24,266
2023-05-31	46.50	46.50	46.50	46.50	0
2023-05-30	46.50	46.50	46.50	46.50	0
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	0
2023-05-25	46.50	46.50	46.50	46.50	0
2023-05-24	46.50	46.50	46.50	46.50	91,739
2023-05-23	46.50	46.50	46.50	46.50	9,445
2023-05-22	46.50	46.50	46.50	46.50	25,886
2023-05-19	46.50	46.50	46.50	46.50	440
2023-05-18	46.50	46.50	46.50	46.50	45,862
2023-05-17	46.50	46.50	46.50	46.50	39,116
2023-05-16	46.50	46.50	46.50	46.50	55,000
2023-05-15	46.50	46.50	46.50	46.50	7,918
2023-05-12	46.50	46.50	46.50	46.50	2,000
2023-05-11	46.50	46.50	46.50	46.50	0
2023-05-10	46.50	46.50	46.50	46.50	60,286
2023-05-09	46.50	46.50	46.50	46.50	0
2023-05-08	46.50	46.50	46.50	46.50	0
2023-05-05	46.50	46.50	46.50	46.50	10,000
2023-05-04	46.50	46.50	46.50	46.50	84,236
2023-05-03	46.50	46.50	46.50	46.50	10,846
2023-05-02	46.50	46.50	46.50	46.50	0
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	46.50	46.50	46.50	46.50	1,428
2023-04-27	46.50	46.50	46.50	46.50	0
2023-04-26	46.50	46.50	46.50	46.50	1,511
2023-04-25	46.50	46.50	46.50	46.50	286
2023-04-24	46.50	46.50	46.50	46.50	0
2023-04-21	46.50	46.50	46.50	46.50	19,590
2023-04-20	46.50	46.50	46.50	46.50	11,130
2023-04-19	46.50	46.50	46.50	46.50	1,348
2023-04-18	46.50	46.50	46.50	46.50	161,772
2023-04-17	46.50	47.00	47.00	47.00	49,535
2023-04-14	46.50	46.50	46.50	46.50	284,117
2023-04-13	46.50	46.50	46.50	46.50	885
2023-04-12	46.50	46.50	46.50	46.50	15,720
2023-04-11	46.50	46.50	46.50	46.50	5,614
2023-04-10	46.50	46.50	46.50	46.50	0
2023-04-07	46.50	46.50	46.50	46.50	0
2023-04-06	46.50	46.50	46.50	46.50	0
2023-04-05	46.50	46.50	46.50	46.50	374,248
2023-04-04	45.00	46.50	45.00	46.50	323,625
2023-04-03	44.50	45.00	44.50	45.00	158,861
2023-03-31	44.00	44.50	44.00	44.50	17,991
2023-03-30	42.50	44.00	42.50	44.00	123,700
2023-03-29	42.00	43.80	43.80	42.00	75,926
2023-03-28	41.00	42.00	41.00	42.00	120,725
2023-03-27	40.00	41.00	39.50	41.00	56,290
2023-03-24	39.50	40.00	39.50	40.00	37,500
2023-03-23	39.50	39.50	39.50	39.50	1,800,099
2023-03-22	39.50	39.50	39.50	39.50	1,500,000
2023-03-21	39.50	39.50	39.50	39.50	1,363
2023-03-20	39.50	39.50	39.50	39.50	5,116
2023-03-17	39.50	39.50	39.50	39.50	12,857
2023-03-16	39.50	39.50	39.50	39.50	0
2023-03-15	39.50	39.50	39.50	39.50	18,500
2023-03-14	39.50	39.50	39.50	39.50	57,143
2023-03-13	39.50	39.50	39.50	39.50	108,000
2023-03-10	39.00	39.50	39.00	39.50	571,583
2023-03-09	39.00	39.00	38.50	39.00	12,985
2023-03-08	39.00	39.00	39.00	39.00	200
2023-03-07	39.00	39.00	39.00	39.00	0
2023-03-06	34.50	39.00	34.50	39.00	159,341
2023-03-03	33.50	34.00	33.50	34.00	33,961
2023-03-02	33.50	33.50	33.50	33.50	11,377,257
2023-03-01	33.50	33.50	33.50	33.50	11,417
2023-02-28	33.50	33.50	33.50	33.50	10,000
2023-02-27	33.50	33.50	33.50	33.50	1,188,222
2023-02-24	33.50	34.00	33.50	33.50	75,000
2023-02-23	33.50	33.50	33.50	33.50	660,000
2023-02-22	33.50	33.50	33.50	33.50	0
2023-02-21	33.50	33.50	33.50	33.50	0
2023-02-20	33.50	33.50	33.50	33.50	0
2023-02-17	33.50	33.50	33.50	33.50	0
2023-02-16	33.50	33.50	33.50	33.50	0
2023-02-15	33.50	33.50	33.50	33.50	15,000
2023-02-14	33.50	33.50	33.50	33.50	0
2023-02-13	33.50	33.50	33.50	33.50	82,383
2023-02-10	33.50	33.50	33.50	33.50	24,898
2023-02-09	33.50	33.50	33.50	33.50	7,952
2023-02-08	33.50	33.50	33.50	33.50	8,219
2023-02-07	33.50	33.50	33.50	33.50	44,160
2023-02-06	33.50	33.50	33.50	33.50	0
2023-02-03	33.50	33.50	33.50	33.50	0
2023-02-02	33.50	33.50	33.50	33.50	7
2023-02-01	33.50	33.50	33.50	33.50	24,629
2023-01-31	33.50	33.50	33.50	33.50	16,000
2023-01-30	33.50	33.50	33.50	33.50	0
2023-01-27	33.50	33.50	33.50	33.50	103,083
2023-01-26	33.50	33.50	33.50	33.50	121,915
2023-01-25	33.50	33.50	33.50	33.50	3,000
2023-01-24	33.50	33.50	33.50	33.50	19,755
2023-01-23	34.50	34.50	33.50	33.50	15,092
2023-01-20	34.50	34.50	34.50	34.50	17,660
2023-01-19	34.50	34.50	34.50	34.50	1,427
2023-01-18	34.50	34.50	34.50	34.50	21,196
2023-01-17	34.50	34.50	34.50	34.50	58,659
2023-01-16	34.50	34.50	34.50	34.50	7,942
2023-01-13	34.50	34.50	34.50	34.50	1,500
2023-01-12	34.50	34.50	34.50	34.50	8,615
2023-01-11	34.50	34.50	34.50	34.50	285,714
2023-01-10	34.50	34.50	34.50	34.50	0
2023-01-09	34.50	34.50	34.50	34.50	2,261,351
2023-01-06	34.50	34.50	34.50	34.50	193
2023-01-05	37.50	37.50	34.50	34.50	20,543
2023-01-04	37.50	37.50	37.50	37.50	3
2023-01-03	37.50	37.50	37.50	37.50	25,134
2023-01-02	37.50	37.50	37.50	37.50	0
2022-12-30	37.50	37.50	37.50	37.50	0
2022-12-29	37.50	37.50	37.50	37.50	0
2022-12-28	38.00	38.00	37.50	37.50	0
2022-12-27	38.00	38.00	38.00	38.00	0
2022-12-26	38.00	38.00	38.00	38.00	0
2022-12-23	39.50	39.50	38.00	38.00	0
2022-12-22	39.50	39.50	39.50	39.50	1,000
2022-12-21	39.50	39.50	39.50	39.50	0
2022-12-20	40.00	40.00	39.50	39.50	120,100
2022-12-19	40.00	40.00	40.00	40.00	0
2022-12-16	40.00	40.00	40.00	40.00	0
2022-12-15	40.00	40.00	40.00	40.00	0
2022-12-14	41.00	41.00	40.00	40.00	27,376
2022-12-13	41.00	41.00	41.00	41.00	27,948
2022-12-12	41.00	41.00	41.00	41.00	4,429
2022-12-09	41.00	41.00	41.00	41.00	0
2022-12-08	41.00	41.00	41.00	41.00	18
2022-12-07	41.00	41.00	41.00	41.00	68,600
2022-12-06	41.00	40.40	40.40	40.40	46,627
2022-12-05	40.50	40.50	39.50	39.50	35,780
2022-12-02	40.50	40.50	40.50	40.50	10,610
2022-12-01	40.50	40.50	40.50	40.50	61,330
2022-11-30	40.50	40.50	40.50	40.50	101,641
2022-11-29	39.50	39.50	39.50	39.50	22,521
2022-11-28	39.50	39.50	39.50	39.50	2,500
2022-11-25	39.50	39.50	39.50	39.50	0
2022-11-24	38.50	39.50	38.50	39.50	342,837
2022-11-23	37.50	37.50	37.50	37.50	0
2022-11-22	37.50	37.50	37.50	37.50	0
2022-11-21	37.50	37.50	37.50	37.50	3,819
2022-11-18	37.50	37.50	37.50	37.50	10,000
2022-11-17	37.50	37.50	37.50	37.50	0
2022-11-16	37.50	37.50	37.50	37.50	10,415
2022-11-15	37.50	37.50	37.50	37.50	0
2022-11-14	37.50	37.50	37.50	37.50	2,273
2022-11-11	38.00	38.00	37.50	37.50	1,326
2022-11-10	37.50	37.50	37.50	37.50	0
2022-11-09	37.50	37.50	37.50	37.50	0
2022-11-08	37.50	37.50	37.50	37.50	1,323
2022-11-07	37.00	37.00	37.00	37.00	0
2022-11-04	37.00	37.00	37.00	37.00	10,041
2022-11-03	37.00	37.00	37.00	37.00	0
2022-11-02	37.00	37.00	37.00	37.00	5
2022-11-01	37.00	37.00	37.00	37.00	0
2022-10-31	37.00	37.00	37.00	37.00	0
2022-10-28	37.00	37.00	37.00	37.00	7,955
2022-10-27	37.00	37.00	37.00	37.00	129
2022-10-26	37.00	37.00	37.00	37.00	0
2022-10-25	37.00	37.00	37.00	37.00	0
2022-10-24	36.00	37.00	36.00	37.00	0
2022-10-21	37.00	37.00	37.00	37.00	37,304
2022-10-20	37.50	37.50	37.00	37.00	4,651
2022-10-19	37.50	37.50	37.50	37.50	540
2022-10-18	37.50	37.50	37.50	37.50	0
2022-10-17	37.50	37.50	37.50	37.50	3,528
2022-10-14	37.50	37.50	37.50	37.50	0
2022-10-13	37.50	37.50	37.50	37.50	1,887
2022-10-12	37.50	37.50	37.50	37.50	0
2022-10-11	36.50	37.50	36.50	37.50	27,500
2022-10-10	37.50	37.50	36.00	36.50	75,760
2022-10-07	36.50	37.00	37.00	37.00	41,540
2022-10-06	36.00	36.00	36.00	36.00	470
2022-10-05	36.00	36.00	36.00	36.00	55,072
2022-10-04	36.00	36.00	36.00	36.00	0
2022-10-03	36.00	36.00	36.00	36.00	0
2022-09-30	36.00	36.00	36.00	36.00	55,248
2022-09-29	36.00	36.00	36.00	36.00	64,025
2022-09-28	36.00	36.00	36.00	36.00	5,015
2022-09-27	36.50	36.50	36.00	36.00	126,906
2022-09-26	36.50	36.50	36.50	36.50	10,000
2022-09-23	37.50	37.50	36.00	36.50	51,346
2022-09-22	38.50	38.50	37.00	37.50	17,805
2022-09-21	39.00	39.00	38.50	38.50	4,806
2022-09-20	39.00	39.00	39.00	39.00	276
2022-09-19	39.00	39.00	39.00	39.00	0
2022-09-16	39.00	39.00	39.00	39.00	0
2022-09-15	39.00	39.00	39.00	39.00	20,593
2022-09-14	39.00	39.00	39.00	39.00	3,733
2022-09-13	39.00	39.00	39.00	39.00	0
2022-09-12	39.00	39.00	39.00	39.00	0
2022-09-09	39.00	39.00	39.00	39.00	31,784
2022-09-08	39.00	39.00	39.00	39.00	57,459
2022-09-07	39.00	39.00	39.00	39.00	129
2022-09-06	39.00	39.00	39.00	39.00	0
2022-09-05	39.00	39.00	39.00	39.00	0
2022-09-02	38.50	39.00	38.50	39.00	9,228
2022-09-01	38.50	38.50	38.50	38.50	44,100
2022-08-31	38.00	38.50	37.50	38.50	200,244
2022-08-30	40.50	40.50	38.00	38.00	74,763
2022-08-29	40.50	40.50	40.50	40.50	0
2022-08-26	40.50	40.50	40.50	40.50	24,729
2022-08-25	41.00	41.00	40.50	40.50	43,183
2022-08-24	41.00	41.00	41.00	41.00	40,000
2022-08-23	41.50	41.50	41.00	41.00	35,033
2022-08-22	41.50	41.50	41.50	41.50	1,633
2022-08-19	42.50	42.50	41.50	41.50	16,179
2022-08-18	42.50	42.50	42.50	42.50	4
2022-08-17	42.50	42.50	42.50	42.50	5,000
2022-08-16	42.50	42.50	42.50	42.50	38,214
2022-08-15	42.50	42.50	42.50	42.50	12,813
2022-08-12	42.50	42.50	42.00	42.50	10,577
2022-08-11	43.00	43.00	42.50	42.50	198,785
2022-08-10	43.00	43.00	43.00	43.00	1,428
2022-08-09	43.00	43.00	43.00	43.00	21,445
2022-08-08	43.00	43.00	43.00	43.00	16,667
2022-08-05	43.00	43.00	43.00	43.00	0
2022-08-04	42.50	43.00	42.50	43.00	5,985
2022-08-03	42.50	42.50	42.50	42.50	0
2022-08-02	43.00	43.00	42.30	42.50	119,130
2022-08-01	43.00	43.00	42.00	43.00	53,426
2022-07-29	43.00	43.00	43.00	43.00	103,971
2022-07-28	43.00	43.00	43.00	43.00	44,728
2022-07-27	43.00	43.00	43.00	43.00	230,500
2022-07-26	43.00	43.00	43.00	43.00	0
2022-07-25	44.50	44.50	43.00	43.00	25,000
2022-07-22	44.50	44.50	44.50	44.50	0
2022-07-21	44.50	44.50	44.00	44.50	4,985
2022-07-20	45.30	45.50	44.50	44.50	25,825
2022-07-19	45.30	45.30	45.30	45.30	0
2022-07-18	45.30	45.30	45.30	45.30	4,250
2022-07-15	45.30	45.30	45.30	45.30	14,301
2022-07-14	45.30	45.30	45.30	45.30	0
2022-07-13	45.30	45.30	45.30	45.30	16,667
2022-07-12	45.30	45.30	45.30	45.30	0
2022-07-11	45.30	45.30	45.30	45.30	0
2022-07-08	45.30	45.00	45.00	45.30	10,172
2022-07-07	45.50	45.50	45.30	45.30	7,651
2022-07-06	48.00	48.00	45.50	45.50	16,819
2022-07-05	48.00	48.00	48.00	48.00	0
2022-07-04	49.50	49.50	48.00	48.00	231,671
2022-07-01	49.50	49.50	49.50	49.50	1,000
2022-06-30	49.50	49.50	49.50	49.50	0
2022-06-29	49.50	49.50	49.50	49.50	10,098
2022-06-28	49.50	49.50	49.50	49.50	0
2022-06-27	49.50	49.50	49.50	49.50	10,256
2022-06-24	49.50	49.50	49.50	49.50	0
2022-06-23	49.50	49.50	49.50	49.50	13,207
2022-06-22	49.50	49.50	49.50	49.50	15,000
2022-06-21	49.50	49.50	49.50	49.50	0
2022-06-20	49.50	49.50	49.50	49.50	978
2022-06-17	49.50	49.50	49.00	49.50	0
2022-06-16	49.50	49.50	49.50	49.50	8,582
2022-06-15	49.50	49.50	49.50	49.50	0
2022-06-14	49.00	49.00	49.00	49.50	2,731
2022-06-13	49.50	49.50	49.50	49.50	0
2022-06-10	49.10	49.50	49.10	49.50	68,073
2022-06-09	49.10	49.10	49.10	49.10	0
2022-06-08	49.10	49.10	49.10	49.10	124,289
2022-06-07	49.20	49.20	49.10	49.10	10,500
2022-06-06	49.20	49.20	49.20	49.20	0
2022-06-03	49.20	49.20	49.20	49.20	0
2022-06-02	49.20	49.20	49.20	49.20	0
2022-06-01	49.20	49.20	49.20	49.20	3,000
2022-05-31	49.20	49.20	49.20	49.20	0
2022-05-30	49.20	49.20	49.20	49.20	9,354
2022-05-27	49.50	49.50	49.20	49.20	44,775
2022-05-26	49.50	49.50	49.50	49.50	5,500
2022-05-25	49.50	49.50	49.50	49.50	25,170
2022-05-24	49.50	49.50	49.50	49.50	0
2022-05-23	49.50	49.50	49.50	49.50	46,959
2022-05-20	49.50	49.50	49.50	49.50	3,995
2022-05-19	49.75	49.75	49.20	49.50	14,292
2022-05-18	50.25	50.25	50.25	50.25	8,871
2022-05-17	50.25	50.25	50.25	50.25	0
2022-05-16	50.25	51.00	50.25	50.25	362,014
2022-05-13	50.75	50.75	50.25	50.25	555,000
2022-05-12	51.25	51.25	50.75	50.75	305,000
2022-05-11	53.00	53.00	50.50	51.25	116,937
2022-05-10	53.00	53.00	53.00	53.00	30,000
2022-05-09	54.00	54.00	53.00	53.00	19,975
2022-05-06	54.00	54.00	54.00	54.00	1,121,072
2022-05-05	55.00	55.00	54.00	54.00	643,670
2022-05-04	55.00	55.00	55.00	55.00	20,310
2022-05-03	55.75	55.75	55.00	55.00	7,298
2022-05-02	55.75	55.75	55.75	55.75	0
2022-04-29	55.75	55.75	55.50	55.75	7,466
2022-04-28	55.50	55.00	55.00	55.75	59,431
2022-04-27	53.00	55.50	53.00	55.50	76,972
2022-04-26	53.00	53.00	53.00	53.00	133,143
2022-04-25	52.50	53.00	52.50	53.00	17,918
2022-04-22	52.50	52.50	52.50	52.50	100,437
2022-04-21	53.50	53.50	53.50	53.50	23,451
2022-04-20	53.50	53.50	53.50	53.50	112
2022-04-19	52.50	52.50	52.50	52.50	19,696
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	52.50	52.50	0
2022-04-13	52.50	52.50	52.50	52.50	29,197
2022-04-12	53.50	53.50	52.50	52.50	49,452
2022-04-11	53.50	53.50	53.50	53.50	53,870
2022-04-08	53.50	53.50	53.50	53.50	13,826
2022-04-07	53.50	53.50	53.50	53.50	2,034
2022-04-06	53.50	52.00	52.00	52.00	105,034
2022-04-05	53.00	53.50	53.00	53.50	6,632
2022-04-04	53.00	53.00	53.00	53.00	0
2022-04-01	50.50	53.00	50.50	53.00	556,004
2022-03-31	51.00	52.00	50.50	50.50	79,787
2022-03-30	48.50	48.50	48.50	48.50	14,103
2022-03-29	48.50	48.50	48.50	48.50	16,826
2022-03-28	48.50	49.00	47.50	48.50	76,603
2022-03-25	48.50	48.50	48.50	48.50	6,550
2022-03-24	48.50	48.50	47.00	48.50	71,296
2022-03-23	48.50	48.50	47.50	48.50	129,553
2022-03-22	48.50	48.50	48.50	48.50	1,962
2022-03-21	48.50	48.50	47.00	48.50	0
2022-03-18	48.50	48.50	48.50	48.50	0
2022-03-17	48.50	48.50	48.50	48.50	1,049
2022-03-16	48.50	48.50	48.50	48.50	0
2022-03-15	48.50	48.50	48.50	48.50	11,165
2022-03-14	48.50	48.50	47.50	48.50	51,571
2022-03-11	47.50	48.50	47.50	48.50	34,625
2022-03-10	47.50	47.50	47.50	47.50	18,509
2022-03-09	47.50	47.50	47.50	47.50	10,527
2022-03-08	48.00	48.00	47.50	47.50	3
2022-03-07	48.00	48.00	48.00	48.00	7,164
2022-03-04	49.50	49.50	48.00	48.00	51,244
2022-03-03	49.50	49.50	49.50	49.50	18,065
2022-03-02	49.50	49.50	49.50	49.50	26,916
2022-03-01	49.50	49.50	49.50	49.50	46,698
2022-02-28	49.50	49.50	49.50	49.50	23,585
2022-02-25	49.50	49.50	49.50	49.50	38,226
2022-02-24	49.50	50.00	49.50	49.50	109,112
2022-02-23	50.50	50.50	50.50	50.50	31,145
2022-02-22	51.50	51.50	50.50	50.50	218
2022-02-21	53.50	53.50	52.50	52.50	21,567
2022-02-18	55.50	55.50	53.50	53.50	39,438
2022-02-17	55.50	55.50	55.50	55.50	363
2022-02-16	55.50	55.50	55.50	55.50	150
2022-02-15	55.50	55.50	55.50	55.50	448
2022-02-14	55.50	55.50	55.50	55.50	21,481
2022-02-11	55.50	55.50	55.50	55.50	4,000
2022-02-10	55.50	55.50	55.50	55.50	0
2022-02-09	55.50	55.50	55.50	55.50	12,373
2022-02-08	55.50	55.50	55.50	55.50	24,389
2022-02-07	55.50	55.50	55.50	55.50	1,814
2022-02-04	55.50	55.50	55.50	55.50	11,653
2022-02-03	55.50	55.50	55.50	55.50	19,812
2022-02-02	55.50	55.50	55.50	55.50	7,142
2022-02-01	57.50	57.50	55.50	55.50	121,768
2022-01-31	58.50	58.50	57.50	57.50	12,721
2022-01-28	58.50	58.50	58.50	58.50	14,119
2022-01-27	58.50	58.50	58.50	58.50	500,943
2022-01-26	58.50	58.50	58.50	58.50	10,000
2022-01-25	58.50	58.00	58.00	58.00	10,000
2022-01-24	58.50	58.50	58.50	58.50	1,221,999
2022-01-21	58.50	58.50	58.50	58.50	68,037
2022-01-20	58.50	58.50	58.50	58.50	20,215
2022-01-19	58.50	58.50	58.50	58.50	43,000
2022-01-18	58.50	58.50	58.50	58.50	16,708
2022-01-17	58.50	58.50	58.50	58.50	3,845
2022-01-14	58.50	58.50	58.50	58.50	0
2022-01-13	58.50	58.50	58.50	58.50	39,922
2022-01-12	58.50	58.50	58.50	58.50	43,943
2022-01-11	58.50	58.50	58.50	58.50	39,421
2022-01-10	58.50	58.50	58.50	58.50	63,103
2022-01-07	58.50	58.50	58.50	58.50	20,000
2022-01-06	58.50	58.50	58.50	58.50	44,532
2022-01-05	58.50	58.50	58.50	58.50	0
2022-01-04	58.50	58.50	58.50	58.50	3,519
2022-01-03	58.50	58.50	58.50	58.50	0
2021-12-31	58.50	59.00	58.50	58.50	70,082
2021-12-30	58.50	58.50	58.50	58.50	0
2021-12-29	58.50	58.50	58.50	58.50	24,589
2021-12-28	58.50	58.50	58.50	58.50	0
2021-12-27	58.50	58.50	58.50	58.50	0
2021-12-24	58.50	58.50	58.50	58.50	1,169
2021-12-23	58.50	58.50	58.50	58.50	12,458
2021-12-22	58.50	58.50	58.50	58.50	22,163
2021-12-21	58.50	58.50	58.50	58.50	20,345
2021-12-20	58.50	58.50	58.50	58.50	50,653
2021-12-17	58.50	58.50	58.50	58.50	79,969
2021-12-16	58.50	58.50	58.50	58.50	91,170
2021-12-15	59.00	59.00	59.00	59.00	55,735
2021-12-14	60.00	60.00	59.00	59.00	40,286
2021-12-13	60.00	60.00	60.00	60.00	0
2021-12-10	60.00	60.00	60.00	60.00	0
2021-12-09	59.25	60.50	60.00	60.00	58,814
2021-12-08	58.50	59.25	58.50	59.25	169,708
2021-12-07	58.50	59.00	58.50	58.50	67,397
2021-12-06	58.50	58.50	58.50	58.50	69,375
2021-12-03	58.50	58.50	58.50	58.50	79,934
2021-12-02	58.50	58.50	58.50	58.50	20,400
2021-12-01	58.50	58.50	58.50	58.50	3,186
2021-11-30	58.50	58.50	58.50	58.50	41,493
2021-11-29	58.50	58.50	58.50	58.50	69,282
2021-11-26	58.50	58.50	58.00	58.50	170,283
2021-11-25	58.00	59.00	56.50	59.00	134,363
2021-11-24	58.00	58.50	58.00	58.00	82,242
2021-11-23	57.50	58.00	57.50	58.00	104,536
2021-11-22	57.50	57.50	57.50	57.50	86,780
2021-11-19	58.00	58.00	57.50	57.50	8,874
2021-11-18	58.00	58.00	56.50	56.50	174,118
2021-11-17	57.50	58.00	57.00	58.00	83,331
2021-11-16	57.50	57.50	57.50	57.50	1,230
2021-11-15	57.50	57.50	57.50	57.50	69,218
2021-11-12	57.50	57.50	57.50	57.50	127,000
2021-11-11	55.00	57.50	55.00	57.50	140,557
2021-11-10	53.50	55.00	55.00	55.00	1,941,410
2021-11-09	54.00	54.00	53.50	53.50	1,011,524
2021-11-08	54.00	54.00	54.00	54.00	11,962
2021-11-05	52.50	54.00	52.50	54.00	153,025
2021-11-04	51.50	52.50	51.50	52.50	19,869,143
2021-11-03	51.00	51.50	51.00	51.50	185,352
2021-11-02	53.50	53.50	51.00	51.00	6,369,792
2021-11-01	57.00	57.00	53.50	53.50	48,894
2021-10-29	57.00	57.00	57.00	57.00	32,230
2021-10-28	56.50	57.00	56.50	57.00	10,654
2021-10-27	55.00	56.50	55.00	56.50	108,340
2021-10-26	53.50	55.00	53.50	55.00	104,726
2021-10-25	53.50	53.50	52.50	53.50	139,665
2021-10-22	53.50	53.50	53.50	53.50	21,714
2021-10-21	53.50	53.50	53.50	53.50	0
2021-10-20	54.50	55.00	55.00	55.00	40,658
2021-10-19	54.50	54.50	54.50	54.50	1,361
2021-10-18	54.50	54.00	54.00	54.50	53,497
2021-10-15	54.50	54.50	54.50	54.50	25,000
2021-10-14	54.50	54.50	54.50	54.50	22,502
2021-10-13	54.50	54.50	54.50	54.50	78,842
2021-10-12	54.50	54.50	54.50	54.50	18,828
2021-10-11	54.50	55.00	54.00	54.00	48,165
2021-10-08	54.50	55.00	53.50	55.00	30,870
2021-10-07	54.50	54.50	54.50	54.50	4,250
2021-10-06	54.50	54.50	54.50	54.50	9,282
2021-10-05	55.00	55.00	54.50	54.50	62,688
2021-10-04	55.00	56.00	56.00	55.00	2,494
2021-10-01	55.00	55.00	54.50	55.00	21,452
2021-09-30	57.50	57.50	55.00	55.00	10,000
2021-09-29	57.50	57.50	57.50	57.50	5,941
2021-09-28	58.00	58.00	57.00	57.50	89,108
2021-09-27	58.50	58.50	58.00	58.00	27,500
2021-09-24	58.50	58.50	58.50	58.50	16,000
2021-09-23	58.50	58.50	58.50	58.50	61
2021-09-22	58.00	58.50	58.00	58.50	72,505
2021-09-21	58.50	58.50	58.00	58.00	60,812
2021-09-20	58.50	58.50	58.50	58.50	96,542
2021-09-17	58.50	58.50	57.00	58.50	1,813
2021-09-16	58.50	58.50	58.50	58.50	500
2021-09-15	58.50	58.50	58.50	58.50	1,428
2021-09-14	58.50	58.50	58.50	58.50	1,716
2021-09-13	58.50	58.50	58.50	58.50	9,127
2021-09-10	58.00	58.50	57.00	58.50	30,611
2021-09-09	58.50	58.50	58.50	58.50	58,781
2021-09-08	57.50	58.50	57.50	58.50	88,556
2021-09-07	58.50	58.50	57.50	57.50	117,292
2021-09-06	58.50	58.50	58.50	58.50	14,100
2021-09-03	58.00	58.50	58.00	58.50	39,428
2021-09-02	55.50	58.00	55.50	58.00	63,394
2021-09-01	55.00	55.50	55.00	55.50	68,112
2021-08-31	54.50	55.00	54.50	55.00	129,175
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.50	54.50	54.50	54.50	7,300
2021-08-26	52.50	55.00	55.00	55.00	2,010,003
2021-08-25	52.50	52.50	52.50	52.50	4,611
2021-08-24	52.50	52.50	52.50	52.50	0
2021-08-23	52.50	52.50	52.50	52.50	2,226
2021-08-20	52.50	52.50	52.50	52.50	17,290
2021-08-19	52.50	52.50	52.50	52.50	0
2021-08-18	52.50	52.50	52.50	52.50	20,000
2021-08-17	53.00	53.00	52.50	52.50	1,328
2021-08-16	53.00	53.00	53.00	53.00	12,468
2021-08-13	53.00	53.00	53.00	53.00	12,633
2021-08-12	53.00	53.00	53.00	53.00	300
2021-08-11	53.00	55.00	55.00	55.00	5,687
2021-08-10	54.00	54.00	54.00	54.00	2,796
2021-08-09	54.00	54.00	52.00	54.00	4,733
2021-08-06	54.00	54.00	54.00	54.00	1,201
2021-08-05	54.00	54.00	54.00	54.00	25,000
2021-08-04	54.00	54.00	54.00	54.00	17,889
2021-08-03	54.00	54.00	54.00	54.00	894
2021-08-02	54.00	54.00	54.00	54.00	31,148
2021-07-30	52.50	55.50	52.50	54.00	408,240
2021-07-29	52.50	52.50	52.50	52.50	44,559
2021-07-28	52.50	51.00	51.00	51.00	10,411
2021-07-27	53.00	53.00	52.50	52.50	740
2021-07-26	53.00	53.00	52.50	53.00	26,148
2021-07-23	53.00	54.00	52.00	52.00	51,074
2021-07-22	51.00	53.00	50.50	53.00	45,309
2021-07-21	53.00	53.00	51.00	51.00	164,140
2021-07-20	54.00	54.00	53.00	53.00	65,576
2021-07-19	56.00	56.00	53.50	54.00	150,371
2021-07-16	56.00	56.00	56.00	56.00	22,430
2021-07-15	56.50	56.50	56.00	56.00	66,750
2021-07-14	57.00	57.00	56.50	56.50	11,674
2021-07-13	59.00	59.00	57.00	57.00	649,202
2021-07-12	59.00	59.00	59.00	59.00	12,445
2021-07-09	59.00	59.00	59.00	59.00	11,826
2021-07-08	59.00	59.00	59.00	59.00	4,500
2021-07-07	59.00	59.00	59.00	59.00	10,729
2021-07-06	59.00	59.00	59.00	59.00	100,286
2021-07-05	59.00	59.00	59.00	59.00	133,561
2021-07-02	59.00	59.00	59.00	59.00	68,571
2021-07-01	59.50	59.50	59.00	59.00	9,928
2021-06-30	59.50	59.50	59.50	59.50	5,565
2021-06-29	60.50	60.50	59.50	59.50	180,874
2021-06-28	60.50	60.00	60.00	60.50	157,648
2021-06-25	60.50	58.00	58.00	60.50	291,183
2021-06-24	60.50	60.50	60.50	60.50	61,094
2021-06-23	60.50	60.50	60.50	60.50	19,291
2021-06-22	60.50	60.50	60.50	60.50	2,242
2021-06-21	60.50	60.50	60.50	60.50	19,059
2021-06-18	60.50	60.50	60.50	60.50	640
2021-06-17	60.50	59.00	59.00	60.50	60,337
2021-06-16	60.50	60.50	60.50	60.50	1,000
2021-06-15	60.50	60.50	60.50	60.50	37,058
2021-06-14	60.50	60.50	60.50	60.50	14,084
2021-06-11	60.50	60.50	60.50	60.50	79,270
2021-06-10	60.50	61.50	61.50	61.50	46,522
2021-06-09	60.50	61.00	61.00	61.00	96,427
2021-06-08	60.50	60.50	60.50	60.50	114,660
2021-06-07	62.50	62.50	60.50	60.50	219,365
2021-06-04	62.00	62.50	62.00	62.50	55,188
2021-06-03	60.50	62.50	60.50	62.00	29,034
2021-06-02	60.50	60.50	60.00	60.50	32,649
2021-06-01	60.50	60.50	60.50	60.50	89,952
2021-05-28	60.50	60.50	60.50	60.50	121,215
2021-05-27	60.50	60.50	60.50	60.50	53,362
2021-05-26	60.50	60.50	60.50	60.50	62,396
2021-05-25	60.50	60.50	60.00	60.50	95,501
2021-05-24	60.50	60.50	60.50	60.50	77,416
2021-05-21	60.50	60.50	60.50	60.50	146,855
2021-05-20	60.50	60.50	60.50	60.50	4,856
2021-05-19	60.50	60.50	60.50	60.50	156,215
2021-05-18	60.50	60.50	60.50	60.50	49,430
2021-05-17	60.50	60.50	59.00	60.50	73,618
2021-05-14	60.50	60.50	60.50	60.50	12,142
2021-05-13	62.00	60.50	57.00	60.50	346,436
2021-05-12	62.00	62.00	62.00	62.00	14,066
2021-05-11	62.00	62.00	62.00	62.00	22,496
2021-05-10	61.50	62.00	60.00	62.00	124,984
2021-05-07	59.50	61.50	59.50	61.50	412,769
2021-05-06	59.50	59.50	57.00	59.50	201,759
2021-05-05	59.50	59.50	58.00	58.00	136,965
2021-05-04	60.00	60.00	57.50	59.50	228,636
2021-04-30	57.50	60.00	60.00	60.00	1,816,843
2021-04-29	54.00	57.00	57.00	57.00	1,745,873
2021-04-28	51.50	54.00	51.00	54.00	183,048
2021-04-27	51.50	52.00	52.00	52.00	348,884
2021-04-26	51.50	51.50	51.50	51.50	488,503
2021-04-23	51.00	51.50	51.00	51.50	125,111
2021-04-22	51.00	51.00	51.00	51.00	152,835
2021-04-21	49.50	52.00	50.00	50.00	449,008
2021-04-20	49.00	54.00	49.50	49.50	247,336
2021-04-19	47.50	48.00	48.00	48.00	251,645
2021-04-16	51.50	50.00	46.00	46.00	128,124
2021-04-15	51.75	52.00	51.00	51.50	55,644
2021-04-14	52.75	47.60	47.60	47.60	35,105
2021-04-13	58.00	58.00	52.75	52.75	159,812
2021-04-12	51.00	58.00	58.00	58.00	429,634
2021-04-09	47.00	52.00	47.60	52.00	851,199
2021-04-08	44.50	46.40	45.00	46.40	3,466,003
2021-04-07	42.00	44.00	44.00	44.00	803,614
2021-04-06	41.50	42.50	41.50	42.00	538,446
2021-04-01	38.00	41.50	38.00	41.50	1,360,559
2021-03-31	40.50	40.50	39.50	40.50	898,011
2021-03-30	40.00	40.00	38.00	40.00	436,349
2021-03-29	42.00	42.00	42.00	42.00	83,164
2021-03-26	40.50	43.50	40.50	42.50	98,203
2021-03-25	38.50	40.50	38.50	40.50	120,937
2021-03-24	38.50	38.50	38.50	38.50	10,516
2021-03-23	46.00	46.50	37.50	38.50	116,476
2021-03-22	48.50	50.00	46.50	46.50	222,691
2021-03-19	41.50	50.75	45.00	48.50	748,587
2021-03-18	35.50	43.50	35.50	41.50	197,871
2021-03-17	35.50	35.50	35.50	35.50	8,714
2021-03-16	35.50	35.50	35.50	35.50	52,671
2021-03-15	35.50	35.50	35.50	35.50	378,913
2021-03-12	35.50	35.50	35.00	35.50	104,889
2021-03-11	35.50	35.00	35.00	35.00	106,428
2021-03-10	35.50	35.50	35.50	35.50	47,125
2021-03-09	35.50	35.50	35.30	35.50	208,417
2021-03-08	35.50	36.40	36.40	35.50	37,233
2021-03-05	35.50	35.50	35.50	35.50	56,710
2021-03-04	35.50	35.50	35.50	35.50	21,517
2021-03-03	35.50	35.50	35.50	35.50	320,651
2021-03-02	35.50	37.20	37.20	35.50	17,791
2021-03-01	36.40	36.40	35.00	35.50	57,638
2021-02-26	35.50	35.50	35.50	35.50	25,627
2021-02-25	35.50	35.50	35.50	35.50	88,529
2021-02-24	35.50	35.50	35.50	35.50	117,802
2021-02-23	35.50	35.50	35.50	35.50	409,953
2021-02-22	35.50	35.50	35.50	35.50	30,106
2021-02-19	35.50	35.50	35.50	35.50	8,064
2021-02-18	35.50	35.50	35.50	35.50	30,280
2021-02-17	35.50	36.00	36.00	36.00	18,040
2021-02-16	35.50	35.50	35.50	35.50	0
2021-02-15	35.50	35.50	35.50	35.50	68,294
2021-02-12	35.50	35.50	35.50	35.50	925
2021-02-11	35.50	35.80	35.80	35.80	78,692
2021-02-10	35.50	35.50	35.50	35.50	14,630
2021-02-09	35.50	35.50	35.50	35.50	7,318
2021-02-08	35.50	35.50	35.50	35.50	42,599
2021-02-05	37.20	37.20	37.20	35.50	69,218
2021-02-04	35.50	35.50	35.50	35.50	13,366
2021-02-03	36.00	36.00	35.50	35.50	128,994
2021-02-02	35.50	35.50	35.50	35.50	6,506
2021-02-01	35.50	35.50	35.50	35.50	15,843
2021-01-29	35.50	35.50	35.50	35.50	18,424
2021-01-28	35.50	35.50	35.50	35.50	198,403
2021-01-27	35.50	35.50	35.50	35.50	9,043
2021-01-26	35.50	35.50	35.50	35.50	600
2021-01-25	35.50	35.50	35.50	35.50	0
2021-01-22	35.50	35.50	35.50	35.50	21,991
2021-01-21	35.50	35.50	35.50	35.50	8,578
2021-01-20	35.50	35.50	35.50	35.50	11,717
2021-01-19	35.50	35.50	35.50	35.50	435,169
2021-01-18	35.50	35.50	35.50	35.50	2,900
2021-01-15	35.50	35.50	35.50	35.50	12,800
2021-01-14	35.50	35.50	35.50	35.50	1,780
2021-01-13	35.50	35.50	35.50	35.50	12,079
2021-01-12	35.50	35.50	35.50	35.50	94,286
2021-01-11	35.50	35.60	35.60	35.50	11,366
2021-01-08	35.50	35.50	35.50	35.50	6,544
2021-01-07	35.50	35.50	35.50	35.50	1,397
2021-01-06	35.50	35.50	35.50	35.50	50,102
2021-01-05	35.50	35.50	35.50	35.50	21,115
2021-01-04	35.50	35.50	35.50	35.50	320,000
2020-12-31	35.50	35.50	35.50	35.50	0
2020-12-30	37.00	37.00	36.00	36.00	70,968
2020-12-29	35.00	35.50	35.00	35.50	207,126
2020-12-24	35.00	35.00	35.00	35.00	0
2020-12-23	35.00	35.00	35.00	35.00	2,278
2020-12-22	35.50	35.50	35.00	35.00	0
2020-12-21	36.50	36.50	35.50	35.50	8,822
2020-12-18	36.50	36.50	36.50	36.50	0
2020-12-17	36.50	37.00	37.00	36.50	82,351
2020-12-16	36.50	36.50	36.50	36.50	26,500
2020-12-15	36.50	36.50	36.50	36.50	0
2020-12-14	36.50	36.50	36.50	36.50	84,605
2020-12-11	36.50	36.50	36.50	36.50	2,497
2020-12-10	36.50	36.50	36.50	36.50	7,775
2020-12-09	36.50	37.00	37.00	36.50	106,818
2020-12-08	39.50	39.50	36.50	36.50	66,041
2020-12-07	40.50	40.50	39.50	39.50	129,246
2020-12-04	42.50	42.00	40.50	40.50	172,758
2020-12-03	39.50	42.50	41.00	42.50	187,282
2020-12-02	38.00	41.00	38.00	39.00	282,850
2020-12-01	38.00	38.00	38.00	38.00	51,281
2020-11-30	38.00	38.00	38.00	38.00	342
2020-11-27	38.00	38.00	38.00	38.00	42,976
2020-11-26	36.00	38.00	36.00	38.00	34,861
2020-11-25	37.00	36.00	36.00	37.00	4,679
2020-11-24	37.00	37.00	37.00	37.00	0
2020-11-23	37.00	37.00	37.00	37.00	20,906
2020-11-20	37.00	37.00	37.00	37.00	55,000
2020-11-19	37.00	36.00	36.00	37.00	130,566
2020-11-18	37.00	37.00	37.00	37.00	28,553
2020-11-17	36.60	36.60	36.60	37.00	11,555
2020-11-16	37.00	36.60	36.60	37.00	194,019
2020-11-13	37.00	37.00	36.00	37.00	202,708
2020-11-12	37.00	37.00	37.00	37.00	0
2020-11-11	37.00	37.00	37.00	37.00	41,320
2020-11-10	37.00	37.00	37.00	37.00	35,087
2020-11-09	32.50	37.00	32.50	37.00	245,073
2020-11-06	32.50	32.50	32.50	32.50	30,919
2020-11-05	32.50	32.50	32.50	32.50	0
2020-11-04	32.50	32.50	32.50	32.50	25,000
2020-11-03	32.50	32.50	32.50	32.50	0
2020-11-02	32.50	32.50	32.50	32.50	12,776
2020-10-30	33.00	33.00	33.00	33.00	0
2020-10-29	33.00	33.00	33.00	33.00	0
2020-10-28	33.00	33.00	33.00	33.00	0
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	33.00	33.00	33.00	0
2020-10-22	33.00	33.00	33.00	33.00	0
2020-10-21	33.00	33.00	33.00	33.00	0
2020-10-20	33.00	33.00	33.00	33.00	3,552
2020-10-16	33.00	33.00	33.00	33.00	5,469
2020-10-15	33.00	33.00	33.00	33.00	7,023
2020-10-14	33.00	33.00	33.00	33.00	8,715
2020-10-13	33.00	33.00	33.00	33.00	0
2020-10-12	33.00	33.00	33.00	33.00	17,687
2020-10-09	33.50	33.50	33.00	33.00	47,000
2020-10-08	33.50	33.50	33.50	33.50	12,825
2020-10-07	33.50	33.50	33.50	33.50	0
2020-10-06	33.50	33.50	33.50	33.50	0
2020-10-05	33.50	33.50	33.50	33.50	7,500
2020-10-02	34.00	33.00	33.00	33.00	27,233
2020-10-01	34.00	33.40	33.40	34.00	2,481
2020-09-30	34.00	35.00	35.00	34.00	4,079
2020-09-29	36.00	36.00	36.00	36.00	0
2020-09-28	36.00	35.00	35.00	35.00	7,442
2020-09-25	36.00	35.00	35.00	35.00	3,151
2020-09-24	36.00	36.00	33.50	36.00	0
2020-09-23	36.00	36.00	36.00	36.00	7,029
2020-09-22	36.00	35.40	35.40	35.40	4,168
2020-09-21	36.00	36.00	36.00	36.00	3,268
2020-09-18	36.50	36.50	36.00	36.00	2,500
2020-09-17	37.00	37.00	36.50	36.50	2,605
2020-09-16	38.50	38.50	37.00	37.00	10,243
2020-09-15	38.50	38.50	38.50	38.50	1,642
2020-09-14	38.50	38.50	38.50	38.50	877
2020-09-11	38.50	38.50	38.50	38.50	0
2020-09-10	38.50	38.50	38.50	38.50	0
2020-09-09	38.50	38.50	38.50	38.50	0
2020-09-08	38.50	38.50	38.50	38.50	10,459
2020-09-07	38.50	38.50	37.00	38.50	4,533
2020-09-04	38.50	38.50	38.50	38.50	0
2020-09-03	38.50	38.50	38.50	38.50	1,382
2020-09-02	38.50	38.50	38.50	38.50	0
2020-09-01	38.50	38.50	38.50	38.50	29,355
2020-08-28	38.50	38.50	38.50	38.50	7,192
2020-08-27	38.50	38.50	38.50	38.50	0
2020-08-26	38.50	38.50	38.50	38.50	34
2020-08-25	38.50	38.50	38.50	38.50	3,063
2020-08-24	38.50	38.50	38.50	38.50	5,141
2020-08-21	38.50	38.50	38.50	38.50	22,674
2020-08-20	38.50	38.50	38.50	38.50	5,253
2020-08-19	38.50	38.50	38.50	38.50	3,338
2020-08-18	38.50	38.50	38.50	38.50	11,000
2020-08-17	38.50	38.50	38.50	38.50	848
2020-08-14	38.50	38.50	38.50	38.50	46,086
2020-08-13	37.50	38.50	37.50	38.50	250,766
2020-08-12	37.50	37.50	37.50	37.50	25,000
2020-08-11	35.00	37.50	35.00	37.50	138,192
2020-08-10	35.00	35.00	35.00	35.00	2,775
2020-08-07	34.50	35.00	34.50	35.00	42,500
2020-08-06	33.50	34.00	33.50	34.00	0
2020-08-05	35.50	35.00	35.00	33.50	111,721
2020-08-04	35.50	35.50	35.50	35.50	5,000
2020-07-31	35.50	35.50	35.50	35.50	0
2020-07-30	35.50	35.50	33.00	35.50	0
2020-07-29	38.00	36.00	36.00	35.50	29,920
2020-07-28	38.00	38.00	38.00	38.00	0
2020-07-27	38.00	38.00	38.00	38.00	143,952
2020-07-24	38.50	38.50	38.00	38.00	5,229
2020-07-23	38.50	38.50	38.50	38.50	0
2020-07-22	39.50	39.50	38.50	38.50	32,292
2020-07-21	39.50	39.50	39.50	39.50	2,240
2020-07-20	39.50	39.50	39.50	39.50	1,341
2020-07-17	39.50	39.50	39.50	39.50	3,500
2020-07-16	39.50	39.50	39.50	39.50	6,364
2020-07-15	39.50	41.60	41.60	39.50	59,259
2020-07-14	39.50	39.50	39.50	39.50	5,000
2020-07-13	39.50	39.50	39.50	39.50	7,283
2020-07-10	39.50	39.50	39.50	39.50	169,326
2020-07-09	39.50	39.50	39.50	39.50	14,281
2020-07-08	39.50	39.50	39.50	39.50	7,536
2020-07-07	39.50	39.50	39.50	39.50	5,000
2020-07-06	39.50	39.50	37.00	39.50	107,400
2020-07-03	39.50	39.50	39.50	39.50	4,000
2020-07-02	39.50	39.50	39.50	39.50	7,202
2020-07-01	39.50	39.50	39.50	39.50	68,458
2020-06-30	39.50	39.00	39.00	39.50	10,757
2020-06-29	39.50	39.50	39.50	39.50	66,933
2020-06-26	39.50	41.00	41.00	39.50	43,610
2020-06-25	39.50	39.50	39.50	39.50	7,355
2020-06-24	40.00	40.00	38.00	38.00	144,957
2020-06-23	38.00	38.00	38.00	38.00	26,706
2020-06-22	38.00	39.00	39.00	38.00	16,617
2020-06-19	38.00	38.00	38.00	38.00	35,958
2020-06-18	38.00	38.00	38.00	38.00	66,824
2020-06-17	38.00	38.00	38.00	38.00	8,620
2020-06-16	38.00	37.00	37.00	38.00	45,653
2020-06-15	39.00	39.00	38.00	38.00	39,354
2020-06-12	41.50	41.50	39.00	39.00	313,008
2020-06-11	41.50	41.50	41.50	41.50	16,204
2020-06-10	40.50	41.50	40.00	41.50	5,000
2020-06-09	40.50	40.00	40.00	40.50	78,596
2020-06-08	41.50	41.50	40.50	40.50	2,144,370
2020-06-05	41.50	41.50	41.50	41.50	22,465
2020-06-04	41.50	41.50	41.50	41.50	10,284
2020-06-03	41.50	41.50	41.50	41.50	4,783
2020-06-02	42.00	42.00	41.50	41.50	60,367
2020-06-01	42.00	42.00	42.00	42.00	10,920
2020-05-29	42.00	42.00	42.00	42.00	33,133
2020-05-28	42.00	42.00	41.50	42.00	153,765
2020-05-27	40.00	41.00	40.00	40.00	251,158
2020-05-26	40.00	38.40	38.40	40.00	136,099
2020-05-22	40.00	39.00	39.00	41.00	9,012
2020-05-21	41.00	41.00	41.00	41.00	2,219
2020-05-20	41.00	41.00	41.00	41.00	0
2020-05-19	41.00	41.00	41.00	41.00	0
2020-05-18	41.00	41.00	41.00	41.00	0
2020-05-15	41.00	41.00	41.00	41.00	0
2020-05-14	41.50	41.50	38.00	40.00	33,325
2020-05-13	41.50	41.50	41.50	41.50	5,390
2020-05-12	41.50	41.50	41.50	41.50	300
2020-05-11	41.50	41.50	41.50	41.50	5,072
2020-05-07	41.50	41.50	41.50	41.50	459
2020-05-06	41.50	41.50	41.50	41.50	26,125
2020-05-05	41.50	41.50	41.50	41.50	0
2020-05-04	41.00	41.50	41.00	41.50	14,803
2020-05-01	41.00	41.00	41.00	41.00	1,100
2020-04-30	41.00	41.00	41.00	41.00	0
2020-04-29	44.00	44.00	41.00	41.00	12,025
2020-04-28	46.00	46.00	44.00	46.00	9,391
2020-04-27	46.00	46.00	46.00	46.00	305
2020-04-24	46.00	46.00	46.00	46.00	0
2020-04-23	46.00	46.00	46.00	46.00	0
2020-04-22	47.00	47.00	46.00	47.00	8,795
2020-04-21	47.00	47.00	47.00	47.00	3,000
2020-04-20	47.00	47.00	47.00	47.00	132,342
2020-04-17	45.50	47.00	42.00	47.00	28,641
2020-04-16	37.00	44.00	37.00	44.00	32,647
2020-04-15	36.00	37.00	36.00	37.00	8,453
2020-04-14	36.00	36.00	36.00	34.50	35,265
2020-04-09	28.50	34.50	28.50	34.50	173,827
2020-04-08	31.00	31.00	28.50	28.50	36,478
2020-04-07	31.00	31.00	31.00	31.00	3,400
2020-04-06	34.50	34.50	31.00	34.50	69,205
2020-04-03	35.00	35.00	33.00	35.00	0
2020-04-03	35.00	35.00	33.00	34.50	24,690
2020-04-02	34.50	35.00	35.00	35.00	11,000
2020-04-02	34.50	34.50	32.00	34.50	1,000
2020-04-01	37.50	34.50	34.50	34.50	1,388
2020-04-01	37.50	37.50	34.50	37.50	1,388
2020-03-31	37.50	37.50	35.00	37.50	25,000
2020-03-30	37.50	37.50	37.50	38.00	25,980
2020-03-27	38.00	38.00	38.00	38.00	0
2020-03-26	38.00	38.00	38.00	38.00	0
2020-03-25	38.00	38.00	38.00	38.00	1,250
2020-03-24	44.00	45.00	44.00	44.00	0
2020-03-23	46.00	46.00	44.00	52.50	1,281
2020-03-20	52.50	52.50	52.50	52.50	0
2020-03-19	50.50	52.50	50.50	50.50	0
2020-03-18	61.00	61.00	52.50	61.00	2,500
2020-03-17	64.00	64.00	61.50	64.00	0
2020-03-16	71.00	71.00	64.00	81.50	29,475
2020-03-13	84.00	84.25	84.00	84.00	800
2020-03-12	87.00	87.00	84.00	87.00	5,000
2020-03-11	87.00	87.00	87.00	87.00	4,634
2020-03-10	88.00	88.00	86.00	87.00	0
2020-03-09	88.00	88.00	87.00	89.00	9,277
2020-03-06	89.00	89.00	89.00	89.00	0
2020-03-05	89.00	89.00	89.00	89.00	0
2020-03-04	94.50	94.50	84.00	94.50	38,266
2020-03-03	94.50	94.50	94.50	94.50	1,000
2020-03-02	97.50	97.50	94.50	97.50	8,367
2020-02-28	106.50	106.50	97.50	106.50	23,256
2020-02-27	106.50	106.50	106.50	106.50	0
2020-02-26	113.50	113.50	106.50	113.50	11,264
2020-02-25	113.50	113.50	112.00	113.50	1,169
2020-02-24	113.50	113.50	113.50	113.50	7,343
2020-02-21	113.50	113.50	113.50	113.50	1,738
2020-02-20	113.50	113.50	113.50	113.50	0
2020-02-19	113.50	113.50	113.50	113.50	510
2020-02-18	112.50	113.50	112.50	113.50	17,745
2020-02-17	111.50	112.50	111.50	112.50	2,869
2020-02-14	110.50	111.50	110.50	111.50	2,435
2020-02-13	107.50	110.50	107.50	110.50	19,523
2020-02-12	108.00	108.00	105.50	107.50	39,075
2020-02-11	116.50	116.50	108.00	108.00	26,607
2020-02-10	117.00	117.00	112.50	116.50	28,615
2020-02-07	114.00	114.00	111.00	111.00	30,517
2020-02-06	114.00	114.00	112.00	114.00	87
2020-02-05	114.00	114.00	112.00	114.00	0
2020-02-04	113.50	114.00	112.00	114.00	0
2020-02-03	120.00	120.00	113.50	113.50	31,409
2020-01-31	120.00	120.50	119.00	120.50	1,268
2020-01-30	120.50	120.50	120.50	120.50	0
2020-01-29	121.00	121.00	119.50	120.50	4,500
2020-01-28	121.00	121.00	120.00	121.00	5,000
2020-01-27	124.00	124.00	121.00	121.00	14,525
2020-01-24	124.00	124.00	124.00	124.00	9,510
2020-01-23	124.00	124.00	120.00	124.00	0
2020-01-22	124.00	124.00	124.00	124.00	800
2020-01-21	124.00	124.00	124.00	124.00	390
2020-01-20	124.00	124.00	120.00	124.00	0
2020-01-17	124.00	124.00	124.00	124.00	23,000
2020-01-16	125.00	125.00	124.00	124.00	32,789
2020-01-15	123.50	125.00	123.50	125.00	41,402
2020-01-14	123.50	123.50	123.50	123.50	4,322
2020-01-13	122.50	123.50	122.00	123.50	152
2020-01-10	122.50	123.50	122.50	123.50	23,800
2020-01-09	119.50	122.50	119.50	122.50	14,509
2020-01-08	119.50	119.50	119.50	119.50	0
2020-01-07	119.50	119.50	118.00	119.50	83
2020-01-06	119.50	119.50	119.50	119.50	903
2020-01-03	120.50	120.50	118.00	119.50	10,002
2020-01-02	122.50	122.50	120.50	120.50	15,500
2019-12-31	115.00	124.00	115.00	122.50	38,656
2019-12-30	115.00	115.00	115.00	115.00	2,500
2019-12-27	113.50	115.00	111.00	115.00	2,500
2019-12-24	113.50	114.00	111.00	114.00	0
2019-12-23	116.00	116.00	111.00	114.00	31,091
2019-12-20	117.50	117.50	115.00	115.50	2,500
2019-12-19	117.50	117.50	115.00	116.50	4,750
2019-12-18	118.00	118.00	116.00	117.50	10,138
2019-12-17	120.50	120.50	118.00	118.00	15,616
2019-12-16	120.50	120.50	120.50	120.50	0
2019-12-13	120.50	120.50	118.00	120.50	36,254
2019-12-12	122.50	122.50	120.00	120.50	8,000
2019-12-11	122.50	122.50	120.00	122.50	14,295
2019-12-10	122.50	122.50	122.50	122.50	7,500
2019-12-09	123.50	123.50	120.00	122.50	6,697
2019-12-06	124.50	124.50	123.50	124.50	12,026
2019-12-05	123.50	124.50	123.50	126.50	5,374
2019-12-04	126.50	126.50	126.50	126.50	0
2019-12-03	126.50	126.50	125.00	126.50	4,005
2019-12-02	126.50	126.50	126.50	126.50	219
2019-11-29	126.50	126.50	126.50	126.50	0
2019-11-28	126.50	126.50	125.00	126.50	384
2019-11-27	126.50	126.50	125.00	126.50	4,958
2019-11-26	126.50	126.50	126.50	126.50	0
2019-11-25	126.50	127.00	127.00	126.50	24,579
2019-11-22	126.50	126.50	126.50	126.50	23,090
2019-11-21	127.50	127.50	126.50	126.50	19,560
2019-11-20	127.50	127.50	125.00	127.50	0
2019-11-19	127.50	127.50	125.00	127.50	20,000
2019-11-18	127.50	127.50	125.00	127.50	43,500
2019-11-15	127.50	127.50	127.50	127.50	1,434
2019-11-14	127.50	127.50	127.50	127.50	17,851
2019-11-13	127.50	127.50	127.00	127.00	32,000
2019-11-12	121.50	127.50	121.50	127.50	54,376
2019-11-11	119.50	122.00	119.50	121.50	28,000
2019-11-08	122.00	122.00	122.00	119.50	34,375
2019-11-07	120.00	120.00	120.00	119.50	14,325
2019-11-06	119.50	119.50	119.50	119.50	83
2019-11-05	119.50	119.50	119.00	119.50	260,500
2019-11-04	119.00	120.00	120.00	119.50	10,500
2019-11-01	119.00	119.00	118.00	119.00	0
2019-10-31	116.50	119.00	116.50	119.00	21,750
2019-10-30	116.50	116.50	116.50	116.50	0
2019-10-29	116.50	116.50	116.50	116.50	437
2019-10-28	116.50	116.50	116.50	116.50	3,811
2019-10-25	116.50	116.50	115.00	116.50	0
2019-10-24	116.00	116.50	116.00	116.50	7,215
2019-10-23	122.00	122.00	115.50	116.00	53,418
2019-10-22	124.00	124.00	122.00	122.00	10,000
2019-10-21	124.00	124.00	124.00	124.00	10,318
2019-10-18	124.00	124.00	124.00	124.00	0
2019-10-17	124.50	124.50	121.00	124.00	808
2019-10-16	124.00	124.00	124.00	124.00	0
2019-10-15	124.00	124.00	124.00	124.00	392
2019-10-14	124.50	124.50	124.50	124.50	0
2019-10-11	125.50	125.50	123.00	125.50	0
2019-10-10	127.00	127.00	127.00	127.00	83
2019-10-09	127.00	127.00	125.00	127.00	4,328
2019-10-08	127.00	127.00	127.00	127.00	0
2019-10-07	126.50	127.00	124.00	126.00	14,766
2019-10-04	126.50	126.50	126.50	126.50	3,647
2019-10-03	126.50	126.50	126.50	126.50	0
2019-10-02	126.50	126.50	126.50	126.50	0
2019-10-01	127.00	127.00	126.50	126.50	4,807
2019-09-30	128.00	128.00	126.00	127.00	2,577
2019-09-27	128.00	127.00	127.00	128.00	17,203
2019-09-26	128.00	128.00	126.00	128.00	0
2019-09-25	128.00	127.00	127.00	128.00	45,662
2019-09-24	128.00	128.00	126.00	128.00	977
2019-09-23	128.00	127.00	127.00	128.00	392
2019-09-20	128.00	128.00	128.00	128.00	1,879
2019-09-19	128.00	128.00	128.00	128.00	4,887
2019-09-18	128.00	128.00	128.00	128.00	1,776
2019-09-17	128.00	128.00	128.00	128.00	9,332
2019-09-16	128.00	128.00	126.00	128.00	7,803
2019-09-13	128.00	128.00	126.00	128.00	74
2019-09-12	128.00	128.00	128.00	128.00	0
2019-09-11	128.00	127.00	127.00	128.00	13,480
2019-09-10	128.00	128.00	128.00	128.00	539
2019-09-09	128.00	127.00	127.00	128.00	15,314
2019-09-06	128.00	128.00	128.00	128.00	12,500
2019-09-05	128.00	128.00	128.00	128.00	54,278
2019-09-04	128.00	128.00	126.00	128.00	0
2019-09-03	128.00	128.00	128.00	128.00	0
2019-09-02	128.00	128.00	126.00	128.00	0
2019-08-30	128.00	128.00	126.00	128.00	0
2019-08-29	127.00	127.50	125.00	127.50	0
2019-08-28	123.50	126.00	123.00	127.50	71,623
2019-08-27	123.50	123.50	122.00	123.50	2,500
2019-08-23	123.50	123.50	122.00	123.50	0
2019-08-22	121.50	122.00	122.00	123.50	27,399
2019-08-21	121.50	121.50	121.00	121.50	0
2019-08-20	121.50	121.50	121.00	121.50	750
2019-08-19	122.00	122.00	121.00	121.50	1,250
2019-08-16	122.00	122.00	122.00	122.00	26,250
2019-08-15	122.50	122.00	122.00	122.50	25,383
2019-08-14	123.00	123.00	122.00	122.50	21,171
2019-08-13	123.00	123.00	122.50	123.00	14,839
2019-08-12	125.00	125.00	121.50	123.00	6,705
2019-08-09	125.50	125.50	125.00	125.00	6,175
2019-08-08	128.50	125.00	125.00	126.00	47,000
2019-08-07	131.50	131.50	128.50	128.50	12,000
2019-08-06	131.50	131.50	131.50	131.50	490
2019-08-05	131.50	131.50	131.50	131.50	2,890
2019-08-02	131.50	130.00	130.00	131.50	3,659
2019-08-01	132.00	132.00	131.00	131.50	3,000
2019-07-31	132.00	132.00	131.00	132.00	7,024
2019-07-30	132.00	132.00	132.00	132.00	0
2019-07-29	132.00	132.00	132.00	132.00	0
2019-07-26	133.00	133.00	131.00	132.00	1,637
2019-07-25	132.00	132.00	131.00	132.00	604
2019-07-24	132.50	132.50	131.00	132.00	433,106
2019-07-23	132.00	132.50	129.00	132.50	64,840
2019-07-22	128.50	132.00	128.00	132.00	86,535
2019-07-19	128.50	128.50	128.00	128.50	1,942
2019-07-18	129.00	129.00	128.00	128.50	39,668
2019-07-17	129.50	129.50	129.00	129.50	0
2019-07-16	129.50	129.50	129.50	129.50	5,000
2019-07-15	128.50	129.50	128.00	129.50	809,617
2019-07-12	128.50	128.50	128.50	128.50	2,339
2019-07-11	128.50	128.50	128.50	128.50	1,849
2019-07-10	126.50	129.00	125.00	128.50	125,212
2019-07-09	128.00	128.00	126.50	126.50	315,600
2019-07-08	134.50	130.00	130.00	128.00	56,606
2019-07-05	134.00	135.00	134.00	134.50	42,838
2019-07-04	132.00	136.50	132.00	134.00	203,020
2019-07-03	127.50	132.00	126.00	132.00	39,671
2019-07-02	122.50	128.00	128.00	127.50	103,448
2019-07-01	114.00	127.50	114.00	122.00	6,971,765
2019-06-28	110.50	114.00	110.50	114.00	15,568
2019-06-27	107.50	110.50	105.00	107.50	8,072
2019-06-26	107.50	107.50	107.50	107.50	0
2019-06-25	107.50	107.50	107.50	107.50	500
2019-06-24	105.00	107.50	105.00	107.50	8,663
2019-06-21	105.00	105.00	105.00	105.00	2,979
2019-06-20	105.00	106.00	106.00	105.00	15,484
2019-06-19	105.00	105.00	105.00	105.00	226,671
2019-06-18	104.50	104.50	104.50	104.50	10,000
2019-06-17	104.50	104.50	104.00	104.50	9,414
2019-06-14	106.50	106.50	102.50	104.50	75,409
2019-06-13	106.50	106.50	105.00	106.50	22,371
2019-06-12	106.50	106.50	105.00	106.50	9,325
2019-06-11	102.50	106.50	102.50	106.50	202,961
2019-06-10	95.00	99.00	92.00	99.00	226,832
2019-06-07	89.00	93.00	89.00	93.00	9,545
2019-06-06	89.00	89.00	89.00	89.00	5,154,777
2019-06-05	89.00	89.00	88.00	89.00	3,500
2019-06-04	90.00	90.00	88.00	89.00	5,335
2019-06-03	91.00	91.00	90.00	90.00	2,000
2019-05-31	92.00	92.00	91.00	92.00	15,000
2019-05-30	94.00	94.00	92.00	92.00	2,000
2019-05-29	94.00	94.00	94.00	94.00	0
2019-05-28	94.00	94.00	94.00	94.00	0
2019-05-24	94.50	94.50	94.00	94.00	0
2019-05-23	97.00	97.00	95.50	95.50	16,477
2019-05-22	100.00	100.00	97.00	97.00	14,324
2019-05-21	100.00	100.00	98.00	100.00	4,124
2019-05-20	100.00	100.00	98.00	100.00	0
2019-05-17	101.50	101.50	100.00	100.00	117,500
2019-05-16	103.50	103.50	101.50	101.50	9,000
2019-05-15	103.50	103.50	103.50	103.50	35,663
2019-05-14	103.50	103.50	103.00	103.50	77,000
2019-05-13	103.50	103.50	103.00	103.50	2,776
2019-05-10	104.00	104.00	103.00	103.50	958
2019-05-09	103.50	103.50	103.50	103.50	75,000
2019-05-08	103.50	103.50	103.50	103.50	6,082
2019-05-07	103.50	103.50	103.50	103.50	28,500

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131