Velocity Comp Share History

Velocity Comp Share Price history. The following table shows end-of-day data VEL historical share prices for Velocity Comp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	32.50	33.00	32.50	33.00	97,713
2024-05-02	31.00	32.50	31.00	32.50	47,072
2024-05-01	30.00	31.00	30.00	31.00	40,815
2024-04-30	29.50	30.00	29.50	30.00	122,524
2024-04-29	29.50	29.50	29.50	29.50	3
2024-04-26	29.50	29.00	29.00	29.00	5,022
2024-04-25	29.50	29.50	29.50	29.50	9,022
2024-04-24	30.50	30.50	29.50	29.50	47,720
2024-04-23	30.50	30.50	30.50	30.50	0
2024-04-22	30.50	30.50	30.50	30.50	1,690
2024-04-19	30.00	30.50	30.00	30.50	10,333
2024-04-18	30.00	30.00	30.00	30.00	1,719
2024-04-17	29.00	30.00	29.00	30.00	91,919
2024-04-16	29.00	29.00	29.00	29.00	26,943
2024-04-15	28.60	29.00	28.60	29.00	58,989
2024-04-12	30.50	30.50	29.00	29.00	6,044
2024-04-11	30.50	30.50	30.50	30.50	20,702
2024-04-10	30.50	30.50	30.50	30.50	8,267
2024-04-09	30.50	30.50	30.50	30.50	75,221
2024-04-08	31.00	31.60	30.50	30.50	2,773
2024-04-05	31.00	31.00	31.00	31.00	13,157
2024-04-04	31.00	31.00	31.00	31.00	0
2024-04-03	30.50	33.40	31.00	31.00	1,612
2024-04-02	31.00	31.00	30.50	30.50	65,919
2024-04-01	31.00	31.00	31.00	31.00	0
2024-03-29	31.00	31.00	31.00	31.00	0
2024-03-28	32.50	32.50	31.00	31.00	35,829
2024-03-27	32.50	33.00	33.00	33.00	8
2024-03-26	32.50	32.50	32.50	32.50	10,000
2024-03-25	32.50	32.50	32.50	32.50	5,000
2024-03-22	33.00	33.00	32.50	32.50	24,316
2024-03-21	33.00	33.00	33.00	33.00	0
2024-03-20	33.00	33.00	33.00	33.00	11,696
2024-03-19	33.00	33.00	33.00	33.00	302
2024-03-18	33.00	33.00	33.00	33.00	59,664
2024-03-15	35.50	35.50	33.00	33.00	62,751
2024-03-14	36.00	36.00	35.50	35.50	77,500
2024-03-13	35.50	36.00	35.50	36.00	78,334
2024-03-12	35.50	35.50	35.50	35.50	14,364
2024-03-11	34.00	35.50	34.00	35.50	209,205
2024-03-08	34.00	34.00	34.00	34.00	17,657
2024-03-07	32.50	32.50	32.50	32.50	0
2024-03-06	32.50	30.40	30.40	32.50	26,698
2024-03-05	32.50	32.50	32.50	32.50	0
2024-03-04	33.00	33.00	33.00	33.00	488
2024-03-01	33.00	33.00	33.00	33.00	0
2024-02-29	33.00	33.00	33.00	33.00	285
2024-02-28	30.40	33.00	30.40	33.00	2,708
2024-02-27	33.00	33.00	33.00	33.00	21,290
2024-02-26	30.40	33.00	30.40	33.00	124,933
2024-02-23	32.50	32.50	31.50	31.50	10,655
2024-02-22	33.50	33.50	32.50	32.50	89,405
2024-02-21	34.50	34.50	33.50	33.50	29,564
2024-02-20	34.50	35.00	34.50	34.50	32,223
2024-02-19	35.00	35.00	34.50	34.50	40,250
2024-02-16	35.00	35.00	35.00	35.00	142,760
2024-02-15	35.00	35.00	35.00	35.00	41,688
2024-02-14	35.50	35.00	33.00	35.00	22,226
2024-02-13	35.50	35.50	35.50	35.50	2,600
2024-02-12	35.50	35.50	35.50	35.50	2,266
2024-02-09	35.50	35.50	35.50	35.50	47,100
2024-02-08	35.50	35.50	35.50	35.50	15,803
2024-02-07	35.50	35.50	35.50	35.50	66,348
2024-02-06	35.50	35.50	35.50	35.50	15,545
2024-02-05	35.50	35.50	35.50	35.50	15,000
2024-02-02	35.50	35.50	35.50	35.50	15,000
2024-02-01	35.50	35.50	35.50	35.50	13,579
2024-01-31	36.00	36.00	35.50	35.50	2,332
2024-01-30	36.00	36.00	36.00	36.00	14,730
2024-01-29	36.00	36.50	36.00	36.50	59,308
2024-01-26	35.50	36.50	35.50	36.50	25,000
2024-01-25	36.50	36.50	35.50	36.00	31,422
2024-01-24	36.00	36.50	36.00	36.00	50,727
2024-01-23	34.00	36.00	33.50	35.50	236,418
2024-01-22	36.50	36.50	34.50	34.50	50,749
2024-01-19	36.50	36.50	36.50	36.50	4,398
2024-01-18	36.50	36.50	36.50	36.50	0
2024-01-17	37.00	37.00	36.50	36.50	5,213
2024-01-16	37.00	37.00	37.00	37.00	5,666
2024-01-15	37.00	37.00	37.00	37.00	4,057
2024-01-12	37.00	38.00	37.00	37.00	105,852
2024-01-11	37.00	37.00	37.00	37.00	0
2024-01-10	37.00	37.00	37.00	37.00	35,175
2024-01-09	37.00	37.00	37.00	37.00	2,041
2024-01-08	37.00	35.00	35.00	37.00	17,293
2024-01-05	36.50	37.00	36.50	37.00	4,820
2024-01-04	36.50	36.50	36.50	36.50	12,500
2024-01-03	36.50	36.50	36.50	36.50	30,000
2024-01-02	36.50	36.50	36.50	36.50	0
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	36.50	36.50	0
2023-12-28	36.50	36.50	36.50	36.50	25,018
2023-12-27	36.50	36.50	36.50	36.50	2,685
2023-12-26	36.50	36.50	36.50	36.50	0
2023-12-25	36.50	36.50	36.50	36.50	0
2023-12-22	36.50	36.50	36.50	36.50	2,164
2023-12-21	35.50	35.50	35.50	35.50	23,455
2023-12-20	35.00	35.50	35.00	35.50	31,798
2023-12-19	35.00	35.00	35.00	35.00	21,099
2023-12-18	35.50	35.00	32.20	35.00	121,027
2023-12-15	35.50	35.50	35.50	35.50	3,232
2023-12-14	36.00	36.00	35.50	35.50	11,748
2023-12-13	35.50	36.00	35.50	36.00	5,037
2023-12-12	36.20	36.20	35.50	35.50	104,281
2023-12-11	38.00	38.00	36.20	36.20	67,970
2023-12-08	38.50	38.50	38.00	38.00	47,500
2023-12-07	38.50	38.50	38.50	38.50	10,700
2023-12-06	39.00	39.00	38.50	38.50	51,993
2023-12-05	38.50	39.00	38.50	39.00	4,979
2023-12-04	38.50	38.50	38.50	38.50	10,000
2023-12-01	38.00	38.50	36.20	38.50	4,925
2023-11-30	40.00	40.00	38.00	38.00	42,227
2023-11-29	40.00	40.00	40.00	40.00	2,735
2023-11-28	40.00	40.00	40.00	40.00	0
2023-11-27	40.50	40.50	38.50	40.00	66,221
2023-11-24	40.00	40.50	40.00	40.50	10,000
2023-11-23	39.50	40.00	39.50	40.00	49,717
2023-11-22	39.50	39.50	39.50	39.50	1,966
2023-11-21	39.50	39.50	39.50	39.50	1,246
2023-11-20	40.50	41.50	39.50	39.50	132,619
2023-11-17	40.00	40.50	40.00	40.50	6,656
2023-11-16	40.00	40.00	40.00	40.00	2,135
2023-11-15	42.00	40.40	39.00	40.40	192,271
2023-11-14	41.00	41.80	41.80	41.80	58,974
2023-11-13	43.00	43.50	40.50	41.00	69,051
2023-11-10	43.00	43.00	43.00	43.00	4,837
2023-11-09	41.50	43.50	41.50	43.00	160,509
2023-11-08	39.50	41.50	39.50	41.50	62,144
2023-11-07	37.50	40.00	40.00	40.00	127,942
2023-11-06	36.50	37.50	36.50	37.50	74,091
2023-11-03	35.00	36.50	35.00	36.50	61,597
2023-11-02	35.00	35.00	35.00	35.00	0
2023-11-01	34.50	35.00	34.50	35.00	20,129
2023-10-31	34.50	34.50	34.50	34.50	58,681
2023-10-30	34.00	34.50	34.00	34.00	7,516
2023-10-27	34.00	34.00	34.00	34.00	12,142
2023-10-26	34.00	34.00	34.00	34.00	300
2023-10-25	34.50	35.00	34.00	34.00	71,792
2023-10-24	34.00	35.80	34.50	34.50	20,658
2023-10-23	35.50	35.80	34.00	34.00	33,903
2023-10-20	37.50	37.50	35.00	35.50	38,015
2023-10-19	37.50	37.50	37.50	37.50	264
2023-10-18	38.00	38.00	37.50	37.50	26,447
2023-10-17	39.50	39.00	39.00	39.00	24,207
2023-10-16	39.50	39.50	39.50	39.50	4,800
2023-10-13	39.50	39.50	39.50	39.50	23,961
2023-10-12	39.50	39.50	39.50	39.50	636
2023-10-11	39.50	39.50	39.50	39.50	29,738
2023-10-10	39.50	39.50	39.50	39.50	30,585
2023-10-09	39.00	39.50	39.00	39.50	49,803
2023-10-06	38.50	39.00	38.50	39.00	6,670
2023-10-05	38.50	38.50	38.50	38.50	0
2023-10-04	37.00	38.50	37.00	38.50	27,857
2023-10-03	35.00	37.00	35.00	37.00	10,000
2023-10-02	33.50	35.00	33.50	35.00	7,899
2023-09-29	34.00	33.50	31.80	33.50	21,334
2023-09-28	33.00	34.50	31.40	34.50	54,740
2023-09-27	35.00	35.00	33.00	33.00	230,091
2023-09-26	36.50	36.50	35.00	35.00	46,102
2023-09-25	37.00	37.00	36.50	36.50	1,357
2023-09-22	38.00	38.00	37.00	37.00	13,909
2023-09-21	38.00	38.00	38.00	38.00	0
2023-09-20	38.00	38.00	38.00	38.00	5,305
2023-09-19	38.00	38.00	38.00	38.00	2,166
2023-09-18	38.50	38.50	38.00	38.00	10,537
2023-09-15	38.50	38.50	38.50	38.50	700
2023-09-14	38.50	38.50	38.50	38.50	900
2023-09-13	38.50	38.50	38.50	38.50	0
2023-09-12	39.00	39.00	38.50	38.50	26,620
2023-09-11	39.00	39.00	39.00	39.00	15,462
2023-09-08	39.00	38.00	38.00	39.00	27,283
2023-09-07	39.00	39.00	39.00	39.00	250
2023-09-06	39.00	39.00	39.00	39.00	900
2023-09-05	39.00	39.00	39.00	39.00	12,438
2023-09-04	39.00	39.00	39.00	39.00	3,768
2023-09-01	39.00	39.00	39.00	39.00	28,541
2023-08-31	39.00	39.00	39.00	39.00	2,000
2023-08-30	39.00	39.00	39.00	39.00	0
2023-08-29	39.00	39.00	39.00	39.00	7,395
2023-08-28	39.00	39.00	39.00	39.00	0
2023-08-25	39.00	39.00	39.00	39.00	796
2023-08-24	39.00	39.00	39.00	39.00	26,251
2023-08-23	39.00	40.00	40.00	39.00	2,858
2023-08-22	39.00	39.00	39.00	39.00	69,126
2023-08-21	39.00	39.00	38.50	39.00	105,055
2023-08-18	41.50	41.50	39.00	39.00	114,955
2023-08-17	41.50	41.50	41.50	41.50	10,648
2023-08-16	42.00	41.00	41.00	41.50	7,315
2023-08-15	42.50	42.50	42.00	42.00	401,524
2023-08-14	42.50	42.50	42.50	42.50	13,229
2023-08-11	42.50	42.50	42.50	42.50	50,000
2023-08-10	42.50	42.50	42.50	42.50	24,892
2023-08-09	42.00	42.50	41.60	42.50	189,655
2023-08-08	41.80	46.00	41.80	46.00	84,446
2023-08-07	45.50	45.50	45.50	45.50	7,710
2023-08-04	45.50	45.50	45.50	45.50	2,640
2023-08-03	45.50	45.50	45.50	45.50	2,208
2023-08-02	44.00	45.00	44.00	45.00	21,527
2023-08-01	43.50	43.00	43.00	43.00	13,031
2023-07-31	43.50	43.50	43.50	43.50	17,673
2023-07-28	43.50	43.50	43.50	43.50	0
2023-07-27	43.50	43.50	43.00	43.00	68,839
2023-07-26	49.60	49.60	43.00	43.00	265,371
2023-07-25	50.50	50.50	50.50	50.50	76,386
2023-07-24	49.00	53.00	50.50	50.50	75,368
2023-07-21	46.00	49.00	46.00	49.00	65,767
2023-07-20	46.00	46.00	46.00	46.00	0
2023-07-19	41.00	46.00	41.00	46.00	145,506
2023-07-18	41.00	41.00	41.00	41.00	11,761
2023-07-17	44.00	44.80	41.00	41.00	168,084
2023-07-14	44.00	44.00	44.00	44.00	65,276
2023-07-13	47.00	47.00	44.00	44.00	50,150
2023-07-12	48.50	48.50	47.00	47.00	22,443
2023-07-11	49.60	49.60	48.50	48.50	45,728
2023-07-10	48.50	48.50	48.50	48.50	27,599
2023-07-07	48.50	47.00	47.00	48.50	13,196
2023-07-06	48.50	48.50	48.50	48.50	2,891
2023-07-05	48.50	48.50	48.50	48.50	0
2023-07-04	48.50	48.50	48.50	48.50	226
2023-07-03	49.10	49.10	48.50	48.50	10,493
2023-06-30	50.50	50.50	49.10	49.10	25,378
2023-06-29	51.00	51.00	51.00	51.00	0
2023-06-28	51.00	51.00	50.50	51.00	20
2023-06-27	51.00	51.00	51.00	51.00	1,000
2023-06-26	51.00	51.00	51.00	51.00	114
2023-06-23	52.00	52.00	51.00	51.00	19,274
2023-06-22	53.00	53.00	52.00	52.00	44,142
2023-06-21	56.00	56.00	53.00	53.00	39,050
2023-06-20	56.00	56.00	56.00	56.00	31,134
2023-06-19	56.00	56.00	56.00	56.00	27,072
2023-06-16	56.00	56.00	56.00	56.00	15,455
2023-06-15	56.00	56.00	56.00	56.00	20,634
2023-06-14	56.00	56.00	56.00	56.00	1,954
2023-06-13	56.00	56.00	56.00	56.00	4,534
2023-06-12	55.00	55.50	55.00	55.50	67,421
2023-06-09	54.50	55.00	54.50	55.00	118,608
2023-06-08	54.00	56.25	54.00	54.50	183,359
2023-06-07	52.00	54.00	52.00	54.00	69,459
2023-06-06	52.00	54.50	52.00	52.00	64,539
2023-06-05	49.00	53.00	49.00	52.00	91,514
2023-06-02	49.50	49.50	48.50	49.00	30,678
2023-06-01	49.50	49.50	49.00	49.50	36,170
2023-05-31	50.00	53.00	49.50	49.50	114,869
2023-05-30	45.50	50.00	45.50	50.00	157,267
2023-05-29	45.50	45.50	45.50	45.50	0
2023-05-26	44.00	46.00	44.00	45.50	75,728
2023-05-25	45.40	46.00	43.50	44.00	102,332
2023-05-24	38.00	45.50	38.00	44.50	289,024
2023-05-23	39.00	39.00	38.00	38.00	13,106
2023-05-22	39.00	39.00	39.00	39.00	20,044
2023-05-19	40.00	40.00	39.00	39.00	13,375
2023-05-18	40.00	40.00	40.00	40.00	5,134
2023-05-17	40.00	40.00	40.00	40.00	1,235
2023-05-16	40.00	40.00	40.00	40.00	15,911
2023-05-15	40.00	40.00	40.00	40.00	9,289
2023-05-12	39.00	40.00	39.00	40.00	16,855
2023-05-11	38.50	39.00	38.50	39.00	18,483
2023-05-10	38.50	38.50	38.50	38.50	38,818
2023-05-09	36.50	38.50	36.50	38.50	313,620
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	26,159
2023-05-04	37.50	37.50	36.50	36.50	90,502
2023-05-03	37.50	37.50	37.50	37.50	37,921
2023-05-02	37.50	37.50	37.50	37.50	69,562
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	31,445
2023-04-27	37.50	37.50	37.50	37.50	5,811
2023-04-26	39.00	39.00	37.50	37.50	24,964
2023-04-25	39.00	39.00	39.00	39.00	19,480
2023-04-24	39.00	39.00	39.00	39.00	26,675
2023-04-21	39.00	39.00	39.00	39.00	21,797
2023-04-20	38.50	40.80	40.80	40.80	67,479
2023-04-19	38.50	38.50	38.50	38.50	53,821
2023-04-18	35.00	38.50	35.00	38.50	303,264
2023-04-17	33.50	33.50	33.50	33.50	11,364
2023-04-14	33.50	33.50	33.50	33.50	23,434
2023-04-13	34.10	33.00	33.00	33.00	5,003
2023-04-12	34.10	34.10	34.10	34.10	1,646
2023-04-11	34.10	33.40	33.40	33.40	7,044
2023-04-10	34.10	34.10	34.10	34.10	0
2023-04-07	34.10	34.10	34.10	34.10	0
2023-04-06	34.10	34.10	34.10	34.10	2,819
2023-04-05	34.50	34.50	34.10	34.10	150,028
2023-04-04	34.50	34.50	34.50	34.50	649
2023-04-03	34.50	34.50	34.50	34.50	29,981
2023-03-31	34.50	34.50	34.50	34.50	1,240
2023-03-30	34.30	34.50	34.30	34.50	37,909
2023-03-29	34.30	34.30	34.30	34.30	350
2023-03-28	34.50	34.50	34.30	34.30	3,786
2023-03-27	35.10	35.10	34.60	34.60	11,530
2023-03-24	35.10	35.10	35.10	35.10	37
2023-03-23	35.30	35.30	35.10	35.10	693
2023-03-22	35.30	35.30	35.30	35.30	28,835
2023-03-21	35.30	35.30	35.30	35.30	1,412
2023-03-20	35.80	35.30	35.00	35.30	17,197
2023-03-17	36.50	38.00	38.00	38.00	108,527
2023-03-16	37.20	37.60	37.20	37.60	42,693
2023-03-15	37.50	37.50	37.40	37.50	74,600
2023-03-14	36.20	37.50	36.20	37.50	93,917
2023-03-13	37.50	37.50	36.20	36.20	17,338
2023-03-10	38.30	38.30	37.00	38.50	21,422
2023-03-09	38.50	38.50	38.50	38.50	4,852
2023-03-08	38.90	38.90	38.80	38.90	7,930
2023-03-07	39.50	39.50	39.20	39.20	6,386
2023-03-06	37.00	39.50	37.00	39.50	37,732
2023-03-03	40.30	40.30	40.10	40.10	4,604
2023-03-02	41.20	41.20	40.30	40.30	73,135
2023-03-01	41.50	41.50	41.00	41.20	131,345
2023-02-28	43.20	43.20	42.00	42.00	55,828
2023-02-27	43.00	43.20	43.00	43.20	9,600
2023-02-24	43.20	43.20	43.20	43.20	49,205
2023-02-23	43.20	43.20	43.20	43.20	7,439
2023-02-22	43.20	43.20	43.20	43.20	5,510
2023-02-21	43.20	43.20	43.20	43.20	4,646
2023-02-20	43.20	43.20	43.20	43.20	5
2023-02-17	43.50	43.50	43.20	43.20	5,055
2023-02-16	43.80	43.80	43.50	43.50	1,959
2023-02-15	43.80	44.30	43.80	43.80	112,865
2023-02-14	47.50	44.00	43.00	43.80	112,254
2023-02-13	47.50	47.50	47.50	47.50	16,501
2023-02-10	47.50	47.50	47.50	47.50	258
2023-02-09	48.50	48.50	47.50	47.50	26,049
2023-02-08	48.00	49.00	48.00	48.50	82,309
2023-02-07	51.00	49.00	47.00	47.00	258,329
2023-02-06	49.50	54.50	49.50	54.25	101,012
2023-02-03	50.00	49.80	49.00	49.50	58,285
2023-02-02	50.50	50.50	48.50	50.00	64,955
2023-02-01	56.50	52.50	50.00	51.00	165,552
2023-01-31	57.00	57.50	56.50	56.50	44,064
2023-01-30	59.00	59.00	57.50	57.50	50,948
2023-01-27	60.50	60.50	57.00	59.00	42,726
2023-01-26	58.00	60.50	57.00	60.00	106,132
2023-01-25	59.00	59.00	58.00	58.00	89,276
2023-01-24	63.00	65.00	60.00	60.00	301,916
2023-01-23	59.00	64.00	59.00	64.00	241,737
2023-01-20	57.50	59.50	58.00	59.50	65,303
2023-01-19	57.00	60.00	57.00	57.50	100,896
2023-01-18	65.00	67.00	55.50	56.75	236,641
2023-01-17	56.00	65.00	57.00	65.00	742,126
2023-01-16	51.00	56.00	51.00	56.00	192,946
2023-01-13	48.00	52.50	49.00	52.50	314,027
2023-01-12	42.00	48.40	48.40	48.40	276,770
2023-01-11	39.00	42.00	39.00	42.00	115,025
2023-01-10	38.00	39.50	38.00	39.50	38,774
2023-01-09	38.00	37.00	37.00	37.00	13,523
2023-01-06	38.00	38.00	38.00	38.00	12,721
2023-01-05	38.00	38.00	37.20	38.00	8,958
2023-01-04	41.00	41.00	38.00	38.00	72,126
2023-01-03	40.60	41.50	40.50	40.60	183,973
2023-01-02	41.50	41.50	41.50	41.50	0
2022-12-30	38.50	42.00	39.00	41.50	92,413
2022-12-29	36.20	38.50	36.20	38.50	86,401
2022-12-28	38.50	38.50	37.00	37.00	77,277
2022-12-27	38.50	38.50	38.50	38.50	0
2022-12-26	38.50	38.50	38.50	38.50	0
2022-12-23	38.50	38.50	38.50	38.50	54,183
2022-12-22	43.00	44.00	38.20	38.20	111,056
2022-12-21	44.00	48.50	43.00	44.00	636,809
2022-12-20	34.00	45.50	43.00	43.00	1,943,578
2022-12-19	27.00	27.00	27.00	27.00	50,000
2022-12-16	27.00	27.00	27.00	27.00	1,718
2022-12-15	27.00	27.00	26.40	27.00	2,545
2022-12-14	27.00	27.00	27.00	27.00	18,111
2022-12-13	27.50	27.50	26.20	26.20	3,396
2022-12-12	27.50	27.00	27.00	27.00	1,009
2022-12-09	26.00	28.00	26.00	27.50	13,407
2022-12-08	26.00	26.00	26.00	26.00	0
2022-12-07	26.00	26.00	26.00	26.00	1,478
2022-12-06	26.00	26.00	25.60	26.00	1,042
2022-12-05	26.00	26.00	26.00	26.00	349
2022-12-02	26.00	26.00	26.00	26.00	0
2022-12-01	26.00	26.00	26.00	26.00	1,000
2022-11-30	26.00	26.00	26.00	26.00	7,494
2022-11-29	26.00	26.00	26.00	26.00	404
2022-11-28	26.00	25.20	25.20	25.20	948
2022-11-25	26.00	26.00	26.00	26.00	2,305
2022-11-24	26.00	26.00	26.00	26.00	17,527
2022-11-23	26.00	26.00	26.00	26.00	5,836
2022-11-22	26.00	26.00	25.20	26.00	525
2022-11-21	25.20	26.00	25.20	26.00	25,442
2022-11-18	26.50	26.50	26.00	26.00	18,770
2022-11-17	28.50	28.50	26.50	26.50	60,526
2022-11-16	28.50	28.50	28.00	28.50	22,911
2022-11-15	28.50	28.50	28.50	28.50	27,809
2022-11-14	28.50	28.50	28.50	28.50	64,943
2022-11-11	28.50	28.50	28.50	28.50	163,562
2022-11-10	27.00	28.50	27.00	28.50	86,137
2022-11-09	27.60	31.50	27.00	27.00	379,465
2022-11-08	26.00	29.50	25.20	28.50	136,711
2022-11-07	21.00	26.50	21.00	26.00	167,099
2022-11-04	21.50	21.50	20.00	21.50	4,023
2022-11-03	19.00	20.00	19.00	20.00	33,552
2022-11-02	19.50	19.00	19.00	19.00	25,510
2022-11-01	19.00	19.00	19.00	19.00	0
2022-10-31	19.00	19.00	19.00	19.00	58
2022-10-28	18.50	19.00	18.50	19.00	6,252
2022-10-27	18.50	18.00	18.00	18.00	331
2022-10-26	18.50	18.50	18.50	18.50	0
2022-10-25	18.50	18.50	18.50	18.50	10,431
2022-10-24	17.00	18.50	17.00	18.50	35,517
2022-10-21	17.00	17.00	17.00	17.00	25,000
2022-10-20	16.50	17.00	16.50	17.00	0
2022-10-19	16.50	16.50	16.50	16.50	0
2022-10-18	16.00	16.50	16.00	16.50	615
2022-10-17	16.00	16.00	16.00	16.00	0
2022-10-14	16.00	16.00	16.00	16.00	0
2022-10-13	15.50	16.00	15.50	16.00	25,027
2022-10-12	15.50	15.50	15.50	15.50	0
2022-10-11	15.00	15.40	15.00	15.40	38,112
2022-10-10	14.50	14.50	14.50	14.50	62,080
2022-10-07	15.25	15.25	14.50	15.00	30,537
2022-10-06	15.75	15.75	15.75	15.75	2,544
2022-10-05	15.75	15.75	15.75	15.75	7,500
2022-10-04	16.00	16.00	15.75	15.75	11,313
2022-10-03	16.00	16.00	16.00	16.00	0
2022-09-30	17.00	17.00	16.00	16.00	2,000
2022-09-29	17.00	17.00	17.00	17.00	10
2022-09-28	18.50	18.50	17.00	17.00	5,667
2022-09-27	18.50	18.50	18.50	18.50	872
2022-09-26	18.50	18.50	18.50	18.50	19
2022-09-23	18.50	18.50	18.50	18.50	0
2022-09-22	18.50	18.50	18.50	18.50	0
2022-09-21	18.50	18.50	18.50	18.50	2,638
2022-09-20	18.50	18.50	18.50	18.50	0
2022-09-19	18.50	18.50	18.50	18.50	0
2022-09-16	18.50	18.50	18.50	18.50	0
2022-09-15	18.50	18.50	18.50	18.50	0
2022-09-14	18.50	18.50	18.50	18.50	2,060
2022-09-13	18.50	18.50	18.50	18.50	2,519
2022-09-12	18.50	18.50	18.50	18.50	0
2022-09-09	18.50	18.50	18.50	18.50	5
2022-09-08	18.50	18.50	18.50	18.50	0
2022-09-07	18.50	18.50	18.50	18.50	0
2022-09-06	18.50	18.50	18.50	18.50	2,000
2022-09-05	18.50	18.50	18.50	18.50	0
2022-09-02	17.80	17.80	17.80	18.50	5,000
2022-09-01	18.50	18.50	18.50	18.50	0
2022-08-31	18.50	18.50	18.50	18.50	0
2022-08-30	18.50	18.50	18.50	18.50	0
2022-08-29	18.50	18.50	18.50	18.50	0
2022-08-26	18.50	18.50	18.50	18.50	0
2022-08-25	18.50	18.50	18.50	18.50	0
2022-08-24	18.50	18.50	18.50	18.50	0
2022-08-23	18.50	18.50	18.50	18.50	333
2022-08-22	18.50	18.50	18.50	18.50	1,851
2022-08-19	19.00	19.00	18.50	18.50	10,000
2022-08-18	19.00	19.00	19.00	19.00	0
2022-08-17	19.00	19.00	19.00	19.00	0
2022-08-16	19.00	19.00	19.00	19.00	4,728
2022-08-15	19.00	19.00	19.00	19.00	0
2022-08-12	19.50	19.50	18.00	19.00	13
2022-08-11	19.00	19.00	19.00	19.00	955
2022-08-10	19.00	19.00	19.00	19.00	0
2022-08-09	19.00	19.00	19.00	19.00	0
2022-08-08	19.00	19.00	19.00	19.00	0
2022-08-05	19.00	19.00	19.00	19.00	12
2022-08-04	19.00	19.00	19.00	19.00	4
2022-08-03	19.00	19.00	19.00	19.00	0
2022-08-02	19.00	19.00	19.00	19.00	0
2022-08-01	19.00	19.00	18.00	19.00	8,343
2022-07-29	19.00	19.00	19.00	19.00	0
2022-07-28	19.00	19.00	19.00	19.00	0
2022-07-27	19.00	19.00	19.00	19.00	3,947
2022-07-26	19.00	19.00	19.00	19.00	0
2022-07-25	19.00	19.00	19.00	19.00	0
2022-07-22	19.00	19.00	19.00	19.00	0
2022-07-21	19.00	19.00	18.00	19.00	0
2022-07-20	19.00	19.00	19.00	19.00	13,789
2022-07-19	19.00	19.00	19.00	19.00	10,000
2022-07-18	19.00	19.00	19.00	19.00	0
2022-07-15	19.00	19.00	19.00	19.00	0
2022-07-14	19.00	19.00	19.00	19.00	1,291
2022-07-13	19.00	19.00	19.00	19.00	0
2022-07-12	19.00	19.00	19.00	19.00	0
2022-07-11	19.00	19.00	19.00	19.00	1,235
2022-07-08	19.00	17.80	17.80	19.00	3,499
2022-07-07	19.00	18.40	18.40	18.40	1,325
2022-07-06	19.00	19.00	19.00	19.00	5,177
2022-07-05	19.00	19.00	19.00	19.00	20
2022-07-04	19.00	19.00	19.00	19.00	11,111
2022-07-01	19.00	19.00	19.00	19.00	10,262
2022-06-30	18.00	19.00	19.00	19.00	3,500
2022-06-29	19.00	19.50	19.00	19.50	36,892
2022-06-28	19.00	19.00	19.00	19.00	0
2022-06-27	19.00	19.00	19.00	19.00	650
2022-06-24	19.00	19.00	19.00	19.00	0
2022-06-23	19.00	19.00	19.00	19.00	7,223
2022-06-22	19.00	19.00	19.00	19.00	0
2022-06-21	19.00	19.00	19.00	19.00	483
2022-06-20	19.00	19.00	19.00	19.00	16,604
2022-06-17	19.50	19.50	18.00	19.00	0
2022-06-16	19.00	19.00	19.00	19.00	0
2022-06-15	19.00	19.00	19.00	19.00	5,000
2022-06-14	19.00	19.00	19.00	19.00	0
2022-06-13	19.00	19.00	19.00	19.00	161
2022-06-10	19.00	19.00	19.00	19.00	791
2022-06-09	19.50	19.50	19.00	19.00	22,565
2022-06-08	19.50	19.50	19.50	19.50	442
2022-06-07	19.50	19.50	19.50	19.50	0
2022-06-06	19.50	19.50	19.50	19.50	1,326
2022-06-03	19.50	19.50	19.50	19.50	0
2022-06-02	19.50	19.50	19.50	19.50	0
2022-06-01	19.50	19.50	19.50	19.50	0
2022-05-31	17.50	19.50	17.50	19.50	42,172
2022-05-30	17.25	17.50	17.25	17.50	0
2022-05-27	19.70	19.70	17.25	17.25	49,702
2022-05-26	19.70	19.70	19.70	19.70	286
2022-05-25	19.70	19.70	19.70	19.70	5,500
2022-05-24	19.00	19.70	19.00	19.70	12,718
2022-05-23	19.00	19.00	19.00	19.00	0
2022-05-20	19.00	19.00	19.00	19.00	0
2022-05-19	19.00	19.00	19.00	19.00	0
2022-05-18	19.00	19.00	19.00	19.00	0
2022-05-17	19.00	19.00	19.00	19.00	0
2022-05-16	19.00	19.00	19.00	19.00	22,440
2022-05-13	19.00	19.00	19.00	19.00	0
2022-05-12	19.00	19.00	19.00	19.00	0
2022-05-11	19.00	19.00	19.00	19.00	0
2022-05-10	19.00	19.00	19.00	19.00	0
2022-05-09	19.00	19.00	19.00	19.00	0
2022-05-06	19.00	19.00	19.00	19.00	0
2022-05-05	19.00	19.00	19.00	19.00	9,140
2022-05-04	19.00	19.00	18.50	18.50	15,027
2022-05-03	19.00	19.00	19.00	19.00	2,800
2022-05-02	19.00	19.00	19.00	19.00	0
2022-04-29	19.00	19.00	19.00	19.00	3,959
2022-04-28	19.00	19.00	19.00	19.00	0
2022-04-27	19.00	19.00	19.00	19.00	0
2022-04-26	19.00	19.00	19.00	19.00	15
2022-04-25	19.00	19.00	19.00	19.00	0
2022-04-22	18.50	19.00	18.50	19.00	1,093
2022-04-21	18.50	18.50	18.50	18.50	811
2022-04-20	18.50	18.50	18.50	18.50	100
2022-04-19	18.50	18.50	18.50	18.50	2,324
2022-04-18	18.50	18.50	18.50	18.50	0
2022-04-15	18.50	18.50	18.50	18.50	0
2022-04-14	18.50	18.50	18.50	18.50	993
2022-04-13	18.50	18.50	18.50	18.50	7,713
2022-04-12	18.50	18.50	18.50	18.50	3,741
2022-04-11	18.50	18.50	18.50	18.50	0
2022-04-08	18.50	18.50	18.50	18.50	0
2022-04-07	18.50	18.50	18.50	18.50	1,976
2022-04-06	16.50	17.50	16.50	17.50	60,025
2022-04-05	17.50	17.50	15.50	16.50	64,280
2022-04-04	17.00	18.00	17.00	17.50	7,644
2022-04-01	17.00	17.00	17.00	17.00	4,842
2022-03-31	17.00	17.00	17.00	17.00	10,555
2022-03-30	18.50	18.50	17.00	17.00	66,979
2022-03-29	18.50	18.50	18.50	18.50	1,357
2022-03-28	19.50	19.50	18.50	18.50	42,375
2022-03-25	19.50	19.50	19.50	19.50	4,866
2022-03-24	19.50	19.50	19.50	19.50	68
2022-03-23	19.50	19.50	19.50	19.50	0
2022-03-22	19.50	19.50	19.50	19.50	0
2022-03-21	19.50	19.50	19.50	19.50	0
2022-03-18	19.50	19.50	19.50	19.50	0
2022-03-17	19.50	19.50	19.50	19.50	5,090
2022-03-16	19.50	19.50	19.50	19.50	0
2022-03-15	19.50	19.50	19.50	19.50	0
2022-03-14	19.00	19.50	19.00	19.50	13,171
2022-03-11	19.00	19.00	19.00	19.00	40,000
2022-03-10	19.00	19.00	19.00	19.00	15,739
2022-03-09	19.00	19.00	19.00	19.00	5,152
2022-03-08	19.00	19.00	19.00	19.00	0
2022-03-07	21.00	21.00	19.00	19.00	100,729
2022-03-04	21.50	21.50	21.00	21.00	2,194
2022-03-03	23.00	23.00	22.00	22.00	972
2022-03-02	23.00	23.00	23.00	23.00	16,435
2022-03-01	23.00	24.20	24.20	24.20	694
2022-02-28	23.50	23.60	23.00	23.60	50,862
2022-02-25	23.50	23.50	23.50	23.50	0
2022-02-24	23.50	23.50	23.50	23.50	93,743
2022-02-23	23.50	23.50	23.50	23.50	0
2022-02-22	23.50	23.50	23.50	23.50	16,245
2022-02-21	23.50	23.50	23.50	23.50	7,688
2022-02-18	23.50	23.50	23.50	23.50	0
2022-02-17	23.50	23.50	23.50	23.50	0
2022-02-16	23.50	23.50	23.50	23.50	8
2022-02-15	23.00	24.00	23.00	24.00	91,320
2022-02-14	23.00	23.00	23.00	23.00	4,981
2022-02-11	23.00	23.00	23.00	23.00	0
2022-02-10	23.00	23.00	23.00	23.00	632
2022-02-09	23.00	23.00	23.00	23.00	0
2022-02-08	23.00	23.00	23.00	23.00	0
2022-02-07	23.00	23.00	23.00	23.00	0
2022-02-04	23.00	23.00	23.00	23.00	36
2022-02-03	21.50	23.00	21.50	23.00	1,100
2022-02-02	21.50	21.50	21.50	21.50	8,846
2022-02-01	21.50	21.50	21.50	21.50	770
2022-01-31	21.50	21.50	21.50	21.50	0
2022-01-28	21.50	21.50	21.50	21.50	9,000
2022-01-27	21.50	21.50	21.50	21.50	880
2022-01-26	21.50	21.50	21.50	21.50	531
2022-01-25	23.00	23.00	21.00	21.50	19,942
2022-01-24	23.50	23.50	23.00	23.00	21,432
2022-01-21	24.00	24.00	24.00	24.00	6,786
2022-01-20	24.00	24.00	24.00	24.00	20,570
2022-01-19	24.00	24.00	24.00	24.00	5,909
2022-01-18	24.00	24.00	24.00	24.00	8,500
2022-01-17	24.00	24.00	24.00	24.00	4,544
2022-01-14	25.00	25.00	24.00	24.00	37,800
2022-01-13	26.00	26.00	25.00	25.00	1,716
2022-01-12	25.50	26.00	25.50	26.00	18,309
2022-01-11	25.50	25.50	25.50	25.50	4,256
2022-01-10	26.50	26.50	25.50	25.50	13,226
2022-01-07	26.50	26.50	26.50	26.50	2,000
2022-01-06	26.50	26.50	26.50	26.50	0
2022-01-05	26.00	26.50	26.00	26.50	25,547
2022-01-04	26.00	26.00	26.00	26.00	0
2022-01-03	26.00	26.00	26.00	26.00	0
2021-12-31	26.00	26.00	26.00	26.00	972
2021-12-30	26.00	26.00	26.00	26.00	0
2021-12-29	26.00	26.00	26.00	26.00	2,000
2021-12-28	26.00	26.00	26.00	26.00	0
2021-12-27	26.00	26.00	26.00	26.00	0
2021-12-24	26.00	26.00	26.00	26.00	0
2021-12-23	26.50	25.60	25.60	25.60	16,710
2021-12-22	26.50	26.50	26.50	26.50	3,139
2021-12-21	25.50	26.50	25.50	26.50	9,396
2021-12-20	25.50	25.50	25.50	25.50	974
2021-12-17	25.50	25.50	25.50	25.50	0
2021-12-16	25.50	25.50	25.50	25.50	4,378
2021-12-15	25.50	25.50	25.50	25.50	0
2021-12-14	25.50	25.50	25.50	25.50	1,925
2021-12-13	25.50	25.50	25.50	25.50	21,994
2021-12-10	25.50	26.00	26.00	26.00	23,116
2021-12-09	25.50	26.00	26.00	25.50	7,339
2021-12-08	25.50	25.50	25.50	25.50	0
2021-12-07	26.00	26.00	26.00	26.00	37,691
2021-12-06	26.00	26.80	26.00	26.00	34,864
2021-12-03	25.50	26.00	25.50	26.00	12,186
2021-12-02	25.50	25.50	25.50	25.50	5,000
2021-12-01	25.00	26.40	26.40	25.50	23,050
2021-11-30	28.50	28.50	25.50	25.50	63,605
2021-11-29	28.50	29.20	29.20	29.20	6,524
2021-11-26	30.00	30.00	28.50	28.50	11,354
2021-11-25	30.00	30.00	30.00	30.00	10,389
2021-11-24	30.00	30.00	30.00	30.00	0
2021-11-23	30.00	30.00	30.00	30.00	1,679
2021-11-22	31.00	31.00	31.00	30.00	30,346
2021-11-19	31.00	31.00	31.00	31.00	1,572
2021-11-18	31.00	31.00	31.00	31.00	31,298
2021-11-17	29.20	31.00	29.20	31.00	67,706
2021-11-16	27.00	29.20	27.00	29.20	76,567
2021-11-15	26.00	27.00	26.00	27.00	40,200
2021-11-12	26.50	26.50	26.00	26.00	28,074
2021-11-11	26.50	26.50	26.50	26.50	0
2021-11-10	26.50	26.50	26.50	26.50	0
2021-11-09	27.00	27.00	26.50	26.50	1,743
2021-11-08	27.50	27.50	27.00	27.00	27,731
2021-11-05	27.50	27.50	27.50	27.50	0
2021-11-04	27.50	27.50	27.50	27.50	3,418
2021-11-03	27.50	27.50	27.50	27.50	0
2021-11-02	27.50	27.50	27.50	27.50	1,949
2021-11-01	27.50	27.50	27.50	27.50	0
2021-10-29	27.50	27.50	27.50	27.50	0
2021-10-28	27.50	27.50	27.50	27.50	15,355
2021-10-27	27.50	27.50	27.50	27.50	2,463
2021-10-26	27.00	27.50	27.00	27.50	35,608
2021-10-25	27.00	27.00	27.00	27.00	2,000
2021-10-22	26.50	27.00	26.50	27.00	94,927
2021-10-21	26.50	26.50	26.50	26.50	5,850
2021-10-20	26.50	26.50	26.50	26.50	13,749
2021-10-19	26.50	26.50	26.50	26.50	2,950
2021-10-18	26.50	26.50	26.50	26.50	0
2021-10-15	26.50	26.50	26.50	26.50	0
2021-10-14	26.80	28.00	26.50	26.50	12,461
2021-10-13	27.50	27.50	27.50	27.50	0
2021-10-12	27.50	27.50	27.50	27.50	0
2021-10-11	27.50	27.50	27.50	27.50	28,320
2021-10-08	27.50	27.50	27.50	27.50	200
2021-10-07	27.50	27.50	27.50	27.50	0
2021-10-06	27.50	27.50	27.50	27.50	7,059
2021-10-05	27.50	27.50	27.50	27.50	19,494
2021-10-04	27.50	27.50	27.50	27.50	0
2021-10-01	27.50	27.50	27.50	27.50	0
2021-09-30	27.50	27.50	27.50	27.50	22,820
2021-09-29	27.50	27.50	27.50	27.50	110
2021-09-28	25.50	27.50	24.60	27.50	59,803
2021-09-27	25.00	25.50	25.00	25.50	15,450
2021-09-24	25.00	25.00	25.00	25.00	26
2021-09-23	24.00	24.00	24.00	24.00	832,944
2021-09-22	24.00	24.00	24.00	24.00	0
2021-09-21	24.00	24.00	24.00	24.00	375
2021-09-20	24.00	24.00	24.00	24.00	0
2021-09-17	24.00	24.00	24.00	24.00	3,610
2021-09-16	24.00	24.00	24.00	24.00	1,831,000
2021-09-15	24.50	24.50	24.00	24.00	9,029
2021-09-14	24.50	24.50	24.50	24.50	0
2021-09-13	24.50	24.50	24.50	24.50	2,700
2021-09-10	24.50	24.50	24.50	24.50	299
2021-09-09	24.50	24.50	24.50	24.50	34,014
2021-09-08	24.50	24.50	24.50	24.50	1,300
2021-09-07	24.00	24.50	24.00	24.50	4,960
2021-09-06	24.00	24.00	24.00	24.00	9,343
2021-09-03	24.00	24.50	24.00	24.50	41,826
2021-09-02	24.00	24.00	24.00	24.00	30,174
2021-09-01	24.00	24.00	24.00	24.00	2,171
2021-08-31	24.00	24.00	24.00	24.00	0
2021-08-30	24.00	24.00	24.00	24.00	0
2021-08-27	24.00	24.00	24.00	24.00	390
2021-08-26	24.00	24.00	24.00	24.00	76
2021-08-25	24.00	24.00	24.00	24.00	2,000
2021-08-24	24.00	24.00	24.00	24.00	18,884
2021-08-23	24.00	24.00	24.00	24.00	6,912
2021-08-20	24.00	24.00	24.00	24.00	387
2021-08-19	24.00	24.00	24.00	24.00	4,278
2021-08-18	23.50	24.00	23.50	24.00	14,904
2021-08-17	23.50	23.50	23.50	23.50	5,000
2021-08-16	23.50	23.50	23.50	23.50	13,900
2021-08-13	23.50	23.50	23.50	23.50	0
2021-08-12	23.50	23.50	23.50	23.50	265
2021-08-11	23.50	23.50	23.50	23.50	452
2021-08-10	23.50	23.50	23.50	23.50	0
2021-08-09	23.50	23.50	22.00	23.50	0
2021-08-06	23.50	23.50	23.50	23.50	0
2021-08-05	23.50	23.50	23.50	23.50	0
2021-08-04	23.50	23.50	23.50	23.50	0
2021-08-03	23.00	23.50	23.00	23.50	12,220
2021-08-02	22.00	23.00	22.00	23.00	5,910
2021-07-30	22.50	22.50	22.00	22.00	23,540
2021-07-29	20.50	22.50	20.50	22.50	525,715
2021-07-28	20.50	20.50	20.50	20.50	5,000
2021-07-27	20.50	20.50	20.50	20.50	26,227
2021-07-26	20.50	20.50	20.50	20.50	9,685
2021-07-23	20.50	21.00	20.50	20.50	102,054
2021-07-22	20.50	21.00	21.00	20.50	9,715
2021-07-21	21.00	21.00	20.50	20.50	33,193
2021-07-20	23.00	23.00	21.00	21.00	8,705
2021-07-19	23.00	23.00	23.00	23.00	173,055
2021-07-16	23.00	23.00	23.00	23.00	1,700
2021-07-15	23.50	23.50	23.00	23.00	0
2021-07-14	23.50	23.50	23.50	23.50	0
2021-07-13	23.50	23.50	23.50	23.50	104,947
2021-07-12	23.50	23.50	23.50	23.50	1,949
2021-07-09	23.00	23.50	23.00	23.50	0
2021-07-08	23.00	23.00	23.00	23.00	10,800
2021-07-07	23.00	23.00	23.00	23.00	1,910
2021-07-06	24.00	24.00	23.00	23.00	20,824
2021-07-05	23.50	24.00	23.50	24.00	48,718
2021-07-02	23.50	23.50	23.50	23.50	10,620
2021-07-01	24.00	24.00	23.50	23.50	166,087
2021-06-30	23.50	24.00	23.00	24.00	69,953
2021-06-29	24.50	24.50	24.00	24.00	3,710
2021-06-28	24.00	24.50	24.00	24.50	5,850
2021-06-25	24.00	24.00	24.00	24.00	6,800
2021-06-24	23.50	24.00	23.50	24.00	9,990
2021-06-23	23.00	23.50	23.00	23.50	45,660
2021-06-22	23.00	23.00	23.00	23.00	846
2021-06-21	23.00	22.40	22.40	22.40	8,439
2021-06-18	23.00	23.00	23.00	23.00	324
2021-06-17	23.00	23.00	23.00	23.00	19,088
2021-06-16	24.00	24.00	23.00	23.00	5,259
2021-06-15	24.00	24.00	24.00	24.00	1,004
2021-06-14	24.00	24.00	24.00	24.00	13,692
2021-06-11	24.00	24.00	24.00	24.00	2,000
2021-06-10	25.00	25.00	24.00	24.00	45,900
2021-06-09	25.00	25.00	25.00	25.00	377
2021-06-08	22.50	26.00	22.50	25.00	37,479
2021-06-07	22.50	22.50	22.50	22.50	20,000
2021-06-04	22.50	22.50	22.50	22.50	13,482
2021-06-03	22.50	22.50	22.50	22.50	0
2021-06-02	23.50	23.50	22.00	22.50	5,000
2021-06-01	22.50	22.50	22.50	22.50	32,772
2021-05-28	22.50	22.50	22.50	22.50	56,384
2021-05-27	22.00	22.00	21.00	22.00	119,681
2021-05-26	22.00	22.00	22.00	22.00	6,000
2021-05-25	22.00	22.00	22.00	22.00	11,160
2021-05-24	21.50	22.00	21.50	22.00	24,005
2021-05-21	22.00	22.00	22.00	22.00	22,118
2021-05-20	23.00	23.00	22.00	22.00	51,089
2021-05-19	23.00	23.00	23.00	23.00	8,497
2021-05-18	23.00	23.00	23.00	23.00	2,300
2021-05-17	24.80	24.80	23.00	23.00	201,329
2021-05-14	21.50	25.00	23.30	24.80	599,983
2021-05-13	20.50	20.50	20.00	20.00	4,570
2021-05-12	20.50	20.50	20.50	20.50	3,008
2021-05-11	20.50	20.50	20.50	20.50	1,257
2021-05-10	20.50	20.50	20.50	20.50	1,427
2021-05-07	20.50	20.50	20.50	20.50	2,520
2021-05-06	20.50	20.50	20.50	20.50	0
2021-05-05	20.50	20.50	20.50	20.50	5,900
2021-05-04	20.50	20.50	20.50	20.50	2,524
2021-04-30	20.50	20.50	20.50	20.50	0
2021-04-29	20.50	20.50	20.50	20.50	2,000
2021-04-28	20.50	20.50	20.50	20.50	0
2021-04-27	20.50	20.50	20.50	20.50	5,911
2021-04-26	20.50	20.50	20.50	20.50	610
2021-04-23	20.50	20.50	20.50	20.50	0
2021-04-22	20.00	20.50	20.00	20.50	11,639
2021-04-21	21.00	21.00	21.00	21.00	4,861
2021-04-20	21.00	21.00	21.00	21.00	0
2021-04-19	21.00	21.00	21.00	21.00	13,814
2021-04-16	21.00	21.00	21.00	21.00	13,698
2021-04-15	21.00	21.00	21.00	21.00	14,386
2021-04-14	20.50	21.00	20.50	21.00	4,544
2021-04-13	20.00	20.50	19.00	20.50	41,413
2021-04-12	20.00	20.00	20.00	20.00	2,049
2021-04-09	20.00	20.00	20.00	20.00	0
2021-04-08	20.00	20.00	20.00	20.00	3,762
2021-04-07	20.50	20.50	20.00	20.00	5,429
2021-04-06	20.50	19.20	19.20	20.50	17,972
2021-04-01	20.50	20.50	20.50	20.50	0
2021-03-31	20.50	20.50	20.50	20.50	0
2021-03-30	20.50	20.50	20.50	20.50	0
2021-03-29	20.50	20.50	20.50	20.50	0
2021-03-26	20.00	20.50	20.00	20.50	5,528
2021-03-25	20.00	20.00	20.00	20.00	490
2021-03-24	19.00	19.00	19.00	19.00	0
2021-03-23	19.00	19.00	19.00	19.00	0
2021-03-22	20.00	20.00	19.00	19.00	51,696
2021-03-19	20.00	20.00	20.00	20.00	3,488
2021-03-18	20.00	20.00	20.00	20.00	10,566
2021-03-17	20.50	20.50	20.00	20.00	41,879
2021-03-16	20.50	20.50	20.50	20.50	3,500
2021-03-15	20.00	20.50	20.00	20.50	5,806
2021-03-12	20.00	20.00	20.00	20.00	0
2021-03-11	20.00	20.00	20.00	20.00	0
2021-03-10	20.00	20.00	20.00	20.00	2,029
2021-03-09	20.00	20.00	20.00	20.00	0
2021-03-08	20.00	20.00	20.00	20.00	10,516
2021-03-05	20.00	20.00	20.00	20.00	5,277
2021-03-04	20.50	20.50	20.00	20.00	8,272
2021-03-03	20.50	20.50	20.50	20.50	420
2021-03-02	20.50	20.50	20.50	20.50	2,348
2021-03-01	20.50	20.50	19.00	20.50	5,439
2021-02-26	21.00	21.00	21.00	21.00	42,866
2021-02-25	21.00	21.00	21.00	21.00	0
2021-02-24	21.50	21.50	21.00	21.00	4,302
2021-02-23	21.50	21.50	21.50	21.50	21,326
2021-02-22	23.00	23.00	21.50	21.50	30,011
2021-02-19	23.00	23.00	23.00	23.00	6,860
2021-02-18	23.50	23.50	23.50	23.50	2,866
2021-02-17	23.50	23.50	23.50	23.50	42,000
2021-02-16	23.50	23.50	23.50	23.50	3,180
2021-02-15	23.50	23.50	23.50	23.50	18,462
2021-02-12	23.50	23.50	23.50	23.50	12,317
2021-02-11	23.00	23.50	23.00	23.50	17,051
2021-02-10	23.00	23.00	23.00	23.00	65,255
2021-02-09	23.00	23.00	23.00	23.00	7,762
2021-02-08	23.00	23.00	23.00	23.00	78,288
2021-02-05	22.00	23.00	22.00	23.00	113,946
2021-02-04	19.50	22.00	19.50	22.00	42,092
2021-02-03	20.00	20.00	19.50	19.50	40,986
2021-02-02	18.00	21.00	18.00	20.00	98,294
2021-02-01	18.00	18.00	18.00	18.00	54,600
2021-01-29	18.20	18.20	18.00	18.00	542
2021-01-28	18.20	18.20	18.20	18.20	7,639
2021-01-27	17.50	18.20	17.50	18.20	103,525
2021-01-26	18.00	18.00	17.00	17.50	72,798
2021-01-25	20.50	20.50	20.50	20.50	8,824
2021-01-22	20.50	20.50	20.50	20.50	1,000
2021-01-21	20.50	21.20	21.20	20.50	4,760
2021-01-20	21.00	21.00	20.50	20.50	6,865
2021-01-19	21.00	21.00	21.00	21.00	507
2021-01-18	21.00	21.00	21.00	21.00	1,216
2021-01-15	21.00	23.40	23.40	23.40	16,275
2021-01-14	21.00	21.00	21.00	21.00	0
2021-01-13	21.00	21.00	21.00	21.00	4,100
2021-01-12	21.00	21.00	21.00	21.00	13,979
2021-01-11	21.00	21.00	21.00	21.00	9,523
2021-01-08	21.00	21.00	21.00	21.00	42,167
2021-01-07	21.00	21.00	21.00	21.00	428
2021-01-06	21.00	21.00	21.00	21.00	8,440
2021-01-05	21.00	21.00	21.00	21.00	0
2021-01-04	21.00	21.00	21.00	21.00	5,973
2020-12-31	21.00	21.00	21.00	21.00	19,616
2020-12-30	21.00	21.00	21.00	21.00	2,375
2020-12-29	19.50	21.00	19.50	21.00	36,316
2020-12-24	19.50	19.50	19.50	19.50	1,450
2020-12-23	20.00	17.40	17.40	19.50	6,693
2020-12-22	19.50	18.40	18.40	18.40	2,062
2020-12-21	20.00	20.00	19.50	19.50	6,750
2020-12-18	20.00	20.00	20.00	20.00	6,426
2020-12-17	20.50	20.00	19.20	20.00	15,380
2020-12-16	20.50	20.50	20.50	20.50	1,425
2020-12-15	20.50	20.50	20.50	20.50	5,022
2020-12-14	20.50	20.50	20.50	20.50	15,000
2020-12-11	20.50	20.50	20.50	20.50	2,123
2020-12-10	20.50	20.50	20.50	20.50	13,000
2020-12-09	20.50	20.50	20.50	20.50	23,246
2020-12-08	20.50	20.50	20.50	20.50	32,916
2020-12-07	19.00	20.50	19.00	20.50	48,948
2020-12-04	18.50	19.00	18.50	19.00	26,610
2020-12-03	18.00	18.50	18.00	18.50	15,587
2020-12-02	18.00	18.00	18.00	18.00	10,000
2020-12-01	18.00	18.00	18.00	18.00	4,188
2020-11-30	18.00	21.20	18.50	18.00	70,574
2020-11-27	19.00	20.60	20.60	20.60	7,959
2020-11-26	19.00	20.00	20.00	20.00	26,698
2020-11-25	19.00	19.00	19.00	19.00	22,042
2020-11-24	21.50	21.50	19.00	19.00	31,321
2020-11-23	23.00	23.00	21.50	21.50	29,207
2020-11-20	19.00	23.00	21.40	23.00	335,945
2020-11-19	14.00	23.00	14.00	19.00	405,853
2020-11-18	13.25	14.00	13.25	14.00	32,416
2020-11-17	14.50	14.50	13.00	13.25	11,666
2020-11-16	16.50	16.50	16.00	16.00	4,500
2020-11-13	16.50	16.50	15.00	16.50	3,920
2020-11-12	16.00	16.50	16.00	16.50	25,600
2020-11-11	16.00	16.00	16.00	16.00	7,266
2020-11-10	16.00	16.00	16.00	16.00	6,453
2020-11-09	16.00	16.00	16.00	16.00	14,925
2020-11-06	16.00	16.00	16.00	16.00	2,857
2020-11-05	16.00	16.00	16.00	16.00	7,865
2020-11-04	16.00	16.00	16.00	16.00	12,564
2020-11-03	16.00	16.00	16.00	16.00	200
2020-11-02	16.00	16.00	16.00	16.00	15,778
2020-10-30	16.00	16.00	16.00	16.00	0
2020-10-29	16.00	16.00	16.00	16.00	0
2020-10-28	16.00	16.00	16.00	16.00	197
2020-10-27	16.00	16.00	16.00	16.00	0
2020-10-26	16.00	16.00	16.00	16.00	2,970
2020-10-23	16.00	16.00	16.00	16.00	0
2020-10-22	16.00	16.00	16.00	16.00	0
2020-10-21	16.00	16.00	16.00	16.00	0
2020-10-20	16.00	16.00	16.00	16.00	18,280
2020-10-16	16.00	16.00	16.00	16.00	17,486
2020-10-15	16.00	16.00	16.00	16.00	2,749
2020-10-14	16.00	16.00	16.00	16.00	0
2020-10-13	16.00	16.00	16.00	16.00	0
2020-10-12	15.50	16.00	15.50	16.00	12,433
2020-10-09	15.50	15.50	15.50	15.50	15,200
2020-10-08	15.50	15.50	15.50	15.50	5,184
2020-10-07	15.50	15.50	15.50	15.50	23,234
2020-10-06	15.50	15.50	15.50	15.50	1,929
2020-10-05	15.50	15.50	15.50	15.50	4,600
2020-10-02	15.50	15.50	15.50	15.50	569
2020-10-01	15.50	15.50	15.50	15.50	0
2020-09-30	15.50	15.50	15.50	15.50	25
2020-09-29	15.50	15.50	15.50	15.50	561
2020-09-28	16.50	16.50	15.50	15.50	11,250
2020-09-25	16.50	16.50	16.50	16.50	4,600
2020-09-24	16.50	16.50	16.50	16.50	16,670
2020-09-23	16.50	16.50	16.50	16.50	0
2020-09-22	16.50	16.50	16.50	16.50	0
2020-09-21	16.50	16.50	16.50	16.50	0
2020-09-18	17.00	17.00	16.50	16.50	10,075
2020-09-17	17.00	17.00	17.00	17.00	0
2020-09-16	17.00	17.00	17.00	17.00	5,893
2020-09-15	17.00	17.00	17.00	17.00	6,103
2020-09-14	17.00	17.00	17.00	17.00	17,500
2020-09-11	17.00	17.00	17.00	17.00	1,000
2020-09-10	17.00	17.00	17.00	17.00	136
2020-09-09	17.00	17.00	17.00	17.00	0
2020-09-08	17.00	17.00	17.00	17.00	0
2020-09-07	17.00	17.00	16.00	17.00	0
2020-09-04	17.00	17.00	17.00	17.00	5,764
2020-09-03	17.00	17.00	17.00	17.00	0
2020-09-02	17.00	17.00	17.00	17.00	0
2020-09-01	17.00	17.00	17.00	17.00	6,190
2020-08-28	17.00	17.00	17.00	17.00	0
2020-08-27	17.00	17.50	16.00	17.00	1,562
2020-08-26	17.00	17.00	17.00	17.00	0
2020-08-25	17.00	17.00	17.00	17.00	6,891
2020-08-24	16.50	16.50	16.50	16.50	6,293
2020-08-21	16.50	16.50	16.50	16.50	16,536
2020-08-20	16.00	16.50	16.00	16.50	399,285
2020-08-19	15.50	16.00	15.50	16.00	33,123
2020-08-18	17.00	17.00	15.50	15.50	25,700
2020-08-17	17.00	17.00	17.00	17.00	9,136
2020-08-14	17.50	17.50	17.00	17.00	9,200
2020-08-13	17.50	17.50	17.50	17.50	0
2020-08-12	17.50	17.50	17.50	17.50	0
2020-08-11	17.50	17.50	17.50	17.50	4,732
2020-08-10	17.50	17.50	17.50	17.50	29,354
2020-08-07	17.50	17.50	17.00	17.50	1,076
2020-08-06	17.50	17.50	17.50	17.50	4,397
2020-08-05	17.50	17.50	17.50	17.50	0
2020-08-04	18.50	18.50	17.50	17.50	25,636
2020-08-03	18.50	18.50	18.50	18.50	0
2020-07-31	18.50	18.50	18.50	18.50	660
2020-07-30	18.50	18.50	18.50	18.50	0
2020-07-29	18.50	18.50	18.50	18.50	0
2020-07-28	19.00	19.00	18.50	18.50	25,519
2020-07-27	19.00	19.00	19.00	19.00	0
2020-07-24	19.00	19.00	19.00	19.00	0
2020-07-23	19.00	19.00	19.00	19.00	0
2020-07-22	19.00	19.00	19.00	19.00	3,069
2020-07-21	19.00	19.00	19.00	19.00	0
2020-07-20	18.50	19.00	18.50	18.50	47,500
2020-07-17	18.50	18.50	18.50	18.50	0
2020-07-16	18.50	18.50	18.50	18.50	759
2020-07-15	18.50	18.50	18.50	18.50	0
2020-07-14	18.50	18.50	18.50	18.50	0
2020-07-13	18.50	18.50	17.00	18.50	225
2020-07-10	18.50	18.50	18.50	18.50	16,754
2020-07-09	19.00	19.00	18.50	18.50	3,899
2020-07-08	19.50	19.50	19.00	19.00	25,670
2020-07-07	17.25	22.50	17.25	19.50	291,613
2020-07-06	16.75	16.75	16.50	16.50	15,692
2020-07-03	16.75	16.75	16.75	16.75	0
2020-07-02	16.75	16.75	16.75	16.75	40,671
2020-07-01	16.75	16.75	16.75	16.75	32,460
2020-06-30	17.00	17.00	16.75	17.00	22,441
2020-06-29	17.25	17.25	17.00	17.25	16,294
2020-06-26	17.75	17.75	17.25	17.75	46,624
2020-06-25	17.00	19.00	16.75	17.50	100,601
2020-06-24	15.25	15.25	15.25	15.25	6,203
2020-06-23	14.00	15.25	14.00	15.25	219,689
2020-06-22	14.00	14.00	14.00	14.00	33,400
2020-06-19	14.00	14.00	14.00	14.00	28,234
2020-06-18	14.50	14.50	14.00	14.00	69,491
2020-06-17	14.50	14.50	14.50	14.50	30,808
2020-06-16	15.50	15.50	14.50	14.50	7,620
2020-06-15	15.50	15.50	15.50	15.50	6,563
2020-06-12	15.50	15.50	15.50	15.50	658
2020-06-11	15.50	15.50	15.50	15.50	8,494
2020-06-10	15.75	15.75	15.50	15.50	53,336
2020-06-09	14.50	15.75	14.50	15.75	99,922
2020-06-08	14.25	14.50	14.25	14.50	50,988
2020-06-05	14.75	14.75	14.75	14.75	42,368
2020-06-04	14.75	14.75	14.75	14.75	20,812
2020-06-03	14.25	14.75	14.25	14.75	43,215
2020-06-02	13.00	14.25	13.00	14.25	34,878
2020-06-01	14.25	14.25	13.00	13.00	90,238
2020-05-29	14.25	14.25	14.25	14.25	0
2020-05-28	14.25	14.25	14.25	14.25	10,362
2020-05-27	14.50	14.50	14.50	14.50	2,805
2020-05-26	14.50	14.50	14.50	14.50	26,344
2020-05-22	14.50	14.50	14.50	14.50	13,000
2020-05-21	14.50	14.50	14.50	14.50	91,745
2020-05-20	16.50	16.50	14.50	14.50	87,427
2020-05-19	16.50	16.50	16.50	16.50	0
2020-05-18	16.50	16.50	16.50	16.50	0
2020-05-15	16.50	16.50	16.50	16.50	1,000
2020-05-14	18.00	18.00	16.50	16.50	25,000
2020-05-13	18.00	18.00	18.00	18.00	15,242
2020-05-12	18.00	18.00	18.00	18.00	85,730
2020-05-11	19.50	19.50	18.00	18.00	64,430
2020-05-07	19.50	19.50	19.50	19.50	0
2020-05-06	19.50	19.50	19.50	19.50	1,845
2020-05-05	19.50	19.50	19.50	19.50	0
2020-05-04	20.00	20.00	19.50	19.50	15,000
2020-05-01	20.00	20.00	20.00	20.00	7,746
2020-04-30	20.00	20.00	20.00	20.00	1,049
2020-04-29	19.50	20.00	19.00	20.00	22,500
2020-04-28	19.50	19.50	19.50	19.50	917
2020-04-27	20.00	20.00	19.50	19.50	5,597
2020-04-24	19.00	20.00	19.00	20.00	25,000
2020-04-23	21.00	21.00	19.00	19.00	58,154
2020-04-22	21.00	21.00	21.00	21.00	0
2020-04-21	21.00	21.00	21.00	21.00	5,543
2020-04-20	19.50	22.00	19.50	21.00	84,343
2020-04-17	21.00	21.00	19.00	19.50	83,483
2020-04-16	21.00	21.00	21.00	21.00	2,500
2020-04-15	21.00	21.00	21.00	21.00	5,000
2020-04-14	21.00	21.00	21.00	21.00	8,021
2020-04-09	21.50	21.50	21.00	21.00	30,000
2020-04-08	21.50	21.50	21.50	21.50	14,508
2020-04-07	17.50	21.00	17.50	17.50	38,477
2020-04-06	17.50	17.50	17.50	17.50	0
2020-04-03	17.50	17.50	16.00	17.50	0
2020-04-03	17.50	17.50	16.00	17.50	0
2020-04-02	17.50	17.50	17.50	17.50	2,696
2020-04-02	17.50	17.50	16.00	17.50	2,696
2020-04-01	17.00	17.50	17.50	17.50	17,646
2020-04-01	17.00	17.50	17.00	17.00	17,646
2020-03-31	16.00	17.00	16.00	16.00	59,549
2020-03-30	16.00	16.00	16.00	16.50	7,356
2020-03-27	16.50	16.50	16.50	16.50	2,847
2020-03-26	14.00	15.50	14.00	14.00	30,241
2020-03-25	13.50	14.00	13.50	13.50	8,296
2020-03-24	13.00	13.50	13.00	13.00	25,000
2020-03-23	14.50	14.50	14.00	14.50	14,477
2020-03-20	15.00	15.00	15.00	15.00	35,199
2020-03-19	15.00	15.00	15.00	15.00	13,303
2020-03-18	15.00	15.00	14.00	15.50	25,738
2020-03-17	20.50	20.50	20.00	20.50	27,303
2020-03-16	24.50	24.50	22.00	24.50	41,542
2020-03-13	24.50	24.50	24.50	24.50	0
2020-03-12	26.00	26.00	25.00	26.50	161
2020-03-11	26.50	26.50	26.50	26.50	29,968
2020-03-10	28.50	28.50	27.00	28.50	31,731
2020-03-09	29.50	29.50	28.50	30.00	4,962
2020-03-06	31.00	31.00	30.00	30.00	13,621
2020-03-05	31.00	31.00	31.00	31.00	0
2020-03-04	31.00	31.00	31.00	31.00	2,559
2020-03-03	30.00	31.00	30.00	30.00	25,372
2020-03-02	33.50	33.50	30.00	33.50	88,222
2020-02-28	34.00	34.00	33.50	34.00	31,232
2020-02-27	34.00	34.00	34.00	34.00	3,283
2020-02-26	34.00	34.00	34.00	34.00	0
2020-02-25	35.00	35.00	33.00	35.00	10,500
2020-02-24	38.50	38.50	37.00	38.50	16,023
2020-02-21	38.50	38.50	38.50	38.50	46,048
2020-02-20	38.50	38.50	38.50	38.50	3,100
2020-02-19	38.50	38.50	38.50	38.50	0
2020-02-18	38.50	38.00	38.00	38.50	4,866
2020-02-17	38.50	38.50	38.50	38.50	50,149
2020-02-14	38.50	38.50	38.20	38.50	42,348
2020-02-13	39.00	39.00	38.50	38.50	6,971
2020-02-12	42.00	42.00	39.00	39.00	88,129
2020-02-11	42.00	42.00	40.00	42.00	12,559
2020-02-10	43.50	43.50	42.00	42.00	59,472
2020-02-07	43.50	43.50	42.00	43.50	2,303
2020-02-06	42.00	43.50	40.00	43.50	9,470
2020-02-05	42.00	42.00	40.00	42.00	9,500
2020-02-04	42.00	42.00	40.00	42.00	0
2020-02-03	42.00	42.00	40.00	42.00	10,000
2020-01-31	42.00	42.00	40.00	42.00	61,328
2020-01-30	42.00	42.00	42.00	42.00	9,798
2020-01-29	43.00	43.00	42.00	42.00	186,179
2020-01-28	41.00	43.00	40.00	43.00	53,140
2020-01-27	43.50	43.50	41.00	41.00	75,059
2020-01-24	43.50	44.00	44.00	43.50	33,828
2020-01-23	43.50	43.50	42.00	43.50	13,448
2020-01-22	42.10	43.50	42.00	43.50	119,001
2020-01-21	43.00	43.50	42.00	42.10	91,756
2020-01-20	41.50	41.50	40.00	41.50	40,089
2020-01-17	42.00	42.00	41.50	41.50	77,209
2020-01-16	41.50	42.00	41.50	42.00	38,135
2020-01-15	42.00	42.00	40.00	42.00	56,115
2020-01-14	43.00	43.00	42.00	42.00	50,000
2020-01-13	42.00	43.00	40.00	43.00	61,665
2020-01-10	42.50	42.50	42.00	42.00	48,594
2020-01-09	36.00	42.50	36.00	42.50	62,694
2020-01-08	36.50	36.50	36.00	36.00	11,507
2020-01-07	35.50	36.50	35.00	36.50	9,900
2020-01-06	35.50	35.50	35.50	35.50	50
2020-01-03	35.50	35.50	35.00	35.50	4,637
2020-01-02	35.50	35.50	35.50	35.50	0
2019-12-31	35.50	35.50	35.50	35.50	5,591
2019-12-30	35.50	35.50	35.50	35.50	1,787
2019-12-27	35.50	35.50	35.00	35.50	0
2019-12-24	35.50	35.50	35.00	35.50	251
2019-12-23	35.50	35.50	35.00	35.50	8,226
2019-12-20	35.50	35.50	35.00	35.50	13,458
2019-12-19	35.50	35.50	35.00	35.50	5,597
2019-12-18	35.50	35.50	35.00	35.50	4,786
2019-12-17	35.50	35.50	35.50	35.50	15,650
2019-12-16	35.50	35.50	35.50	35.50	22,158
2019-12-13	35.50	35.50	35.00	35.50	1,200
2019-12-12	35.50	35.50	35.00	35.50	0
2019-12-11	35.50	35.50	35.50	35.50	1,000
2019-12-10	36.00	36.00	35.50	35.50	18,000
2019-12-09	36.00	36.00	35.00	36.00	6,795
2019-12-06	36.00	36.00	36.00	36.00	0
2019-12-05	36.00	36.00	36.00	36.00	4,978
2019-12-04	36.00	36.00	36.00	36.00	4,697
2019-12-03	36.50	36.50	36.00	36.00	11,794
2019-12-02	36.90	36.90	36.50	36.50	9,533
2019-11-29	37.40	37.40	36.90	36.90	176,000
2019-11-28	37.40	37.40	36.80	37.40	160,000
2019-11-27	39.00	39.00	38.00	38.00	68,409
2019-11-26	39.00	39.00	38.50	38.50	75,857
2019-11-25	39.00	44.50	39.00	39.00	291,227
2019-11-22	33.50	39.00	33.50	39.00	161,320
2019-11-21	34.30	34.50	33.50	33.50	101,355
2019-11-20	31.50	34.30	31.00	34.30	48,514
2019-11-19	30.00	33.50	29.00	31.50	190,257
2019-11-18	28.50	30.00	28.00	30.00	93,022
2019-11-15	28.00	28.50	28.00	28.50	28,000
2019-11-14	28.00	28.00	28.00	28.00	407
2019-11-13	27.50	28.00	27.50	28.00	51,177
2019-11-12	27.50	27.50	27.50	27.50	37,963
2019-11-11	28.00	28.00	27.50	27.50	15,000
2019-11-08	28.00	28.00	27.00	28.00	1,599
2019-11-07	28.00	28.00	28.00	28.00	16,510
2019-11-06	28.00	28.00	28.00	28.00	5,200
2019-11-05	28.00	28.00	27.00	28.00	7,039
2019-11-04	27.00	28.00	27.00	28.00	29,900
2019-11-01	28.00	28.00	27.00	27.00	68,791
2019-10-31	28.00	28.50	28.00	28.00	133,086
2019-10-30	26.00	28.00	25.00	28.00	110,470
2019-10-29	26.00	26.50	26.00	26.00	78,612
2019-10-28	25.50	26.00	25.50	26.00	76,925
2019-10-25	25.50	25.50	25.00	25.50	76,059
2019-10-24	25.00	25.50	25.00	25.50	144,470
2019-10-23	25.00	25.00	25.00	25.00	26,480
2019-10-22	24.50	25.00	24.50	25.00	19,800
2019-10-21	24.50	24.50	24.50	24.50	10,000
2019-10-18	24.00	24.50	22.50	24.50	203,500
2019-10-17	22.00	24.00	21.00	24.00	64,967
2019-10-16	18.50	22.50	18.50	22.00	248,240
2019-10-15	17.50	18.50	17.50	17.50	50,000
2019-10-14	17.50	17.50	17.50	17.50	0
2019-10-11	17.50	17.50	17.00	17.50	0
2019-10-10	17.50	17.50	17.50	17.50	0
2019-10-09	17.50	17.50	17.00	17.50	29,804
2019-10-08	17.50	17.50	17.50	17.50	0
2019-10-07	17.50	17.50	17.00	17.50	277
2019-10-04	17.50	17.50	17.50	17.50	12,895
2019-10-03	17.50	17.50	17.50	17.50	0
2019-10-02	17.50	17.50	17.50	17.50	0
2019-10-01	17.50	17.50	17.50	17.50	0
2019-09-30	17.50	17.50	17.00	17.50	456
2019-09-27	17.50	17.50	17.00	17.50	6,120
2019-09-26	17.50	17.50	17.00	17.50	0
2019-09-25	17.50	17.50	17.50	17.50	0
2019-09-24	17.50	17.50	17.00	17.50	1,042
2019-09-23	17.50	17.50	17.00	17.50	0
2019-09-20	17.50	17.50	17.50	17.50	11,933
2019-09-19	17.50	17.50	17.50	17.50	0
2019-09-18	17.50	17.50	17.50	17.50	5,314
2019-09-17	17.50	17.50	17.50	17.50	10,000
2019-09-16	17.50	17.50	17.00	17.50	568
2019-09-13	17.50	17.50	17.00	17.50	0
2019-09-12	17.50	17.50	17.50	17.50	62,684
2019-09-11	17.50	17.50	17.50	17.50	31,000
2019-09-10	17.50	17.50	17.00	17.50	1,411
2019-09-09	17.50	17.50	17.00	17.50	81,864
2019-09-06	17.50	17.50	17.50	17.50	400
2019-09-05	17.50	17.50	17.50	17.50	0
2019-09-04	17.50	17.50	17.00	17.50	1,268
2019-09-03	17.50	17.50	17.50	17.50	0
2019-09-02	17.50	17.50	17.00	17.50	2,830
2019-08-30	17.50	17.50	17.00	17.50	25
2019-08-29	16.75	17.50	16.50	16.75	12,000
2019-08-28	16.50	16.75	16.00	16.75	85,000
2019-08-27	16.50	16.50	16.00	16.50	14,500
2019-08-23	16.25	16.50	15.50	16.00	471,196
2019-08-22	16.25	16.25	15.50	16.00	25,000
2019-08-21	16.25	16.25	15.50	16.00	10,868
2019-08-20	16.25	16.25	15.50	16.00	0
2019-08-19	16.25	16.25	15.50	16.00	103,000
2019-08-16	16.00	16.00	15.50	16.00	0
2019-08-15	15.75	16.00	15.50	16.00	0
2019-08-14	16.25	16.25	16.25	16.25	25,000
2019-08-13	16.25	16.25	16.25	16.25	2,196
2019-08-12	16.50	16.50	16.25	16.25	6,800
2019-08-09	16.50	16.50	16.50	16.50	12,457
2019-08-08	16.50	16.50	16.50	16.50	4,351
2019-08-07	16.50	16.50	16.50	16.50	91,457
2019-08-06	15.50	16.50	15.50	16.50	109,184
2019-08-05	16.50	16.00	16.00	15.50	119,805
2019-08-02	19.00	19.00	16.20	16.50	384,770
2019-08-01	19.00	19.00	18.00	19.00	85,268
2019-07-31	19.00	19.00	18.00	19.00	30,800
2019-07-30	19.00	19.00	19.00	19.00	178,318
2019-07-29	21.00	21.00	18.50	19.00	116,028
2019-07-26	21.00	23.00	23.00	21.00	83,407
2019-07-25	21.00	21.00	21.00	21.00	311,492
2019-07-24	21.50	21.60	21.60	21.00	16,320
2019-07-23	21.50	21.50	21.00	21.50	12,000
2019-07-22	21.50	21.50	21.00	21.50	0
2019-07-19	21.50	21.50	21.00	21.50	0
2019-07-18	21.50	21.50	21.00	21.50	2,949
2019-07-17	21.50	21.50	21.00	21.50	6,552
2019-07-16	22.50	22.50	21.50	21.50	5,425
2019-07-15	22.50	22.50	21.00	22.50	0
2019-07-12	22.50	22.50	22.50	22.50	350
2019-07-11	22.00	22.50	22.00	22.50	5,696
2019-07-10	22.00	22.00	21.00	22.00	10,160
2019-07-09	22.00	22.00	22.00	22.00	10,808
2019-07-08	22.00	22.00	22.00	22.00	0
2019-07-05	22.00	22.00	22.00	22.00	0
2019-07-04	22.00	23.00	23.00	22.00	50,314
2019-07-03	22.00	22.00	22.00	22.00	50,000
2019-07-02	22.00	22.00	21.00	22.00	0
2019-07-01	22.00	22.00	22.00	22.00	1,939
2019-06-28	22.00	22.00	22.00	22.00	929
2019-06-27	22.00	22.00	21.00	22.00	0
2019-06-26	22.00	22.00	22.00	22.00	0
2019-06-25	22.00	22.00	22.00	22.00	1,055
2019-06-24	22.00	22.50	22.00	22.00	53,628
2019-06-21	22.00	22.00	22.00	22.00	7,490
2019-06-20	22.00	22.00	22.00	22.00	17,630
2019-06-19	22.00	22.30	20.50	22.30	169,183
2019-06-18	22.00	22.00	22.00	22.00	0
2019-06-17	22.00	22.00	21.00	22.00	3,500
2019-06-14	20.50	23.00	20.00	22.00	351,246
2019-06-13	19.50	21.00	19.00	20.50	32,193
2019-06-12	19.00	20.50	18.00	20.00	328,050
2019-06-11	19.00	19.00	19.00	19.00	10,358
2019-06-10	19.00	19.00	18.00	19.00	13,886
2019-06-07	19.00	19.00	19.00	19.00	13,311
2019-06-06	19.00	19.00	19.00	19.00	7,187
2019-06-05	19.00	19.00	18.00	19.00	22,525
2019-06-04	19.00	19.00	18.00	19.00	1,203
2019-06-03	19.00	19.00	19.00	19.00	13,100
2019-05-31	19.00	19.00	19.00	19.00	32,324
2019-05-30	19.00	19.00	19.00	19.00	87,495
2019-05-29	19.00	19.00	19.00	19.00	0
2019-05-28	19.00	19.00	19.00	19.00	12,911
2019-05-24	19.00	19.00	19.00	19.00	5,000
2019-05-23	19.00	19.00	18.00	19.00	0
2019-05-22	19.00	19.00	18.00	19.00	47,715
2019-05-21	19.00	19.00	18.00	19.00	39,769
2019-05-20	19.00	19.00	19.00	19.00	118,406
2019-05-17	26.00	26.00	19.50	19.50	74,518
2019-05-16	26.00	26.00	26.00	26.00	800
2019-05-15	27.00	27.00	26.00	26.00	4,470
2019-05-14	27.00	27.00	25.00	27.00	5,000
2019-05-13	27.50	29.00	29.00	27.00	26,196
2019-05-10	27.50	27.50	26.00	27.50	36,900
2019-05-09	24.50	29.00	27.00	27.50	227,171
2019-05-08	24.00	24.00	24.00	24.00	11,568
2019-05-07	24.00	24.00	24.00	24.00	4,300

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