Frenkel Topping Share History

Frenkel Topping Share Price history. The following table shows end-of-day data FEN historical share prices for Frenkel Topping, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	51.00	51.00	51.00	51.00	2,005
2024-04-17	51.00	51.00	51.00	51.00	49
2024-04-16	51.00	51.00	51.00	51.00	182,368
2024-04-15	51.00	51.00	51.00	51.00	0
2024-04-12	51.00	51.00	51.00	51.00	4,531
2024-04-11	51.00	51.00	51.00	51.00	0
2024-04-10	51.00	51.00	51.00	51.00	17,012
2024-04-09	51.00	51.00	51.00	51.00	848
2024-04-08	51.00	51.00	51.00	51.00	74,964
2024-04-05	51.00	51.00	51.00	51.00	22,989
2024-04-04	51.00	51.00	51.00	51.00	96,372
2024-04-03	51.50	51.50	51.00	51.00	194,231
2024-04-02	51.50	51.50	51.50	51.50	9,270
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	203,861
2024-03-27	51.50	51.50	51.50	51.50	10,401
2024-03-26	51.50	51.50	51.50	51.50	68,610
2024-03-25	51.50	51.50	51.50	51.50	46,288
2024-03-22	51.50	51.50	51.50	51.50	100,000
2024-03-21	51.50	51.50	51.50	51.50	203,652
2024-03-20	51.00	51.50	51.00	51.50	29,955
2024-03-19	51.00	51.00	51.00	51.00	17,588
2024-03-18	51.00	51.00	51.00	51.00	123,597
2024-03-15	51.00	51.00	51.00	51.00	47,006
2024-03-14	50.50	51.00	50.50	51.00	0
2024-03-13	48.00	50.50	48.00	50.50	76,301
2024-03-12	48.00	48.00	48.00	48.00	0
2024-03-11	48.00	48.00	48.00	48.00	14,728
2024-03-08	48.00	48.00	48.00	48.00	12,955
2024-03-07	48.00	48.00	48.00	48.00	100,070
2024-03-06	48.00	48.00	48.00	48.00	30
2024-03-05	48.00	48.00	48.00	48.00	350
2024-03-04	48.00	48.00	48.00	48.00	39,389
2024-03-01	48.00	48.00	48.00	48.00	34,000
2024-02-29	48.00	48.00	48.00	48.00	541
2024-02-28	47.50	48.00	47.50	48.00	15,588
2024-02-27	47.00	47.50	47.00	47.50	6,479
2024-02-26	47.00	47.00	47.00	47.00	0
2024-02-23	47.00	47.00	47.00	47.00	15,085
2024-02-22	47.00	47.00	47.00	47.00	800
2024-02-21	47.00	47.00	47.00	47.00	1,047
2024-02-20	47.00	47.00	47.00	47.00	30,000
2024-02-19	47.00	47.00	47.00	47.00	12,892
2024-02-16	47.00	47.00	47.00	47.00	0
2024-02-15	47.00	47.00	47.00	47.00	23,156
2024-02-14	47.00	47.00	47.00	47.00	27,431
2024-02-13	47.00	47.00	47.00	47.00	62,469
2024-02-12	47.50	47.50	47.00	47.00	1,500
2024-02-09	47.50	47.50	47.50	47.50	95,642
2024-02-08	47.50	47.50	47.50	47.50	56,095
2024-02-07	47.50	47.50	47.50	47.50	4,216
2024-02-06	47.50	47.50	47.50	47.50	40
2024-02-05	47.50	47.50	47.50	47.50	2,034
2024-02-02	47.00	48.50	47.00	47.50	198,696
2024-02-01	47.00	47.00	47.00	47.00	78,793
2024-01-31	48.00	48.00	47.00	47.00	14,075
2024-01-30	48.00	48.00	48.00	48.00	5,489
2024-01-29	48.50	48.50	48.00	48.00	104,061
2024-01-26	49.00	49.00	48.50	48.50	41,407
2024-01-25	49.00	49.00	49.00	49.00	220,393
2024-01-24	49.00	49.50	49.00	49.00	289,216
2024-01-23	52.00	52.00	52.00	52.00	2,304
2024-01-22	52.00	52.00	52.00	52.00	927,660
2024-01-19	52.00	52.00	52.00	52.00	281,493
2024-01-18	52.00	52.00	52.00	52.00	1,279
2024-01-17	52.00	52.00	52.00	52.00	93,032
2024-01-16	53.00	53.00	52.00	52.00	19,108
2024-01-15	53.00	53.00	52.00	53.00	23,131
2024-01-12	54.00	54.00	53.00	53.00	31,168
2024-01-11	56.50	56.50	54.00	54.00	23,237
2024-01-10	57.50	57.50	56.50	56.50	31,176
2024-01-09	57.50	57.50	57.50	57.50	0
2024-01-08	57.50	57.50	57.50	57.50	50,000
2024-01-05	57.50	57.50	57.50	57.50	284,061
2024-01-04	57.50	57.50	57.50	57.50	0
2024-01-03	57.50	57.50	57.50	57.50	86
2024-01-02	57.50	57.50	57.50	57.50	0
2024-01-01	57.50	57.50	57.50	57.50	0
2023-12-29	57.50	57.50	57.50	57.50	0
2023-12-28	57.50	57.50	57.50	57.50	0
2023-12-27	57.50	57.50	57.50	57.50	0
2023-12-26	57.50	57.50	57.50	57.50	0
2023-12-25	57.50	57.50	57.50	57.50	0
2023-12-22	54.00	57.50	54.00	57.50	156,990
2023-12-21	53.50	54.00	53.50	54.00	17,051
2023-12-20	53.50	53.50	53.50	53.50	400,097
2023-12-19	53.50	53.50	53.50	53.50	82,620
2023-12-18	53.00	53.50	53.00	53.50	95,105
2023-12-15	53.00	53.00	53.00	53.00	12,350
2023-12-14	53.00	53.00	53.00	53.00	39,424
2023-12-13	53.00	53.00	53.00	53.00	20,947
2023-12-12	53.00	53.00	53.00	53.00	2,041
2023-12-11	53.00	53.00	53.00	53.00	0
2023-12-08	53.00	53.00	53.00	53.00	6,700
2023-12-07	53.00	53.00	53.00	53.00	0
2023-12-06	53.00	53.00	53.00	53.00	25,103
2023-12-05	53.00	53.00	53.00	53.00	15,188
2023-12-04	53.00	53.00	53.00	53.00	0
2023-12-01	53.00	53.00	53.00	53.00	31
2023-11-30	53.00	53.00	53.00	53.00	100
2023-11-29	53.00	53.00	53.00	53.00	5,636
2023-11-28	53.00	53.00	53.00	53.00	0
2023-11-27	53.00	53.00	53.00	53.00	52,237
2023-11-24	52.50	53.00	52.50	53.00	4,769
2023-11-23	52.50	52.50	52.50	52.50	2,500
2023-11-22	52.50	52.50	52.50	52.50	56
2023-11-21	52.50	52.50	52.50	52.50	21,208
2023-11-20	54.00	54.00	50.50	52.50	128,671
2023-11-17	54.00	54.00	54.00	54.00	50,000
2023-11-16	54.00	54.00	54.00	54.00	10,174
2023-11-15	53.50	54.00	53.50	54.00	67,833
2023-11-14	53.00	53.50	53.00	53.50	165,423
2023-11-13	53.00	53.00	53.00	53.00	8,453
2023-11-10	53.00	53.00	53.00	53.00	171,487
2023-11-09	53.00	53.00	53.00	53.00	0
2023-11-08	53.50	53.50	53.00	53.00	129,288
2023-11-07	53.50	53.50	53.50	53.50	63,707
2023-11-06	53.50	53.50	53.50	53.50	75,902
2023-11-03	53.50	53.50	53.50	53.50	118,765
2023-11-02	54.50	54.50	54.50	54.50	43,401
2023-11-01	56.00	56.00	54.50	54.50	3,000
2023-10-31	56.00	56.00	56.00	56.00	2,136
2023-10-30	56.00	56.00	56.00	56.00	14,445
2023-10-27	56.00	56.00	56.00	56.00	3,232
2023-10-26	56.00	56.00	56.00	56.00	1,345
2023-10-25	56.00	56.00	56.00	56.00	20,362
2023-10-24	57.50	57.50	56.00	56.00	9,000
2023-10-23	57.50	57.50	57.50	57.50	14,028
2023-10-20	56.50	58.00	56.50	57.50	214,205
2023-10-19	57.50	57.50	56.50	57.50	4,697
2023-10-18	57.50	57.50	57.50	57.50	2,609
2023-10-17	57.50	57.50	57.50	57.50	0
2023-10-16	57.50	57.50	57.50	57.50	0
2023-10-13	57.50	57.50	57.50	57.50	50
2023-10-12	57.50	57.50	57.50	57.50	456,500
2023-10-11	57.50	57.50	57.50	57.50	1,914
2023-10-10	58.00	58.00	57.50	57.50	71,204
2023-10-09	58.00	58.00	58.00	58.00	356
2023-10-06	57.50	58.00	57.50	58.00	60,801
2023-10-05	59.00	59.00	57.50	57.50	34,565
2023-10-04	59.50	59.50	59.00	59.00	3,425
2023-10-03	59.00	60.00	59.00	59.50	267,162
2023-10-02	59.00	59.00	59.00	59.00	62,572
2023-09-29	58.50	59.00	58.50	59.00	110,800
2023-09-28	57.50	57.50	57.50	57.50	20,456
2023-09-27	57.50	57.50	57.50	57.50	10,022
2023-09-26	57.50	57.50	57.50	57.50	14,993
2023-09-25	58.00	58.00	57.50	57.50	83,932
2023-09-22	58.00	58.00	58.00	58.00	123,986
2023-09-21	58.00	58.00	58.00	58.00	121,457
2023-09-20	58.00	58.00	58.00	58.00	31,557
2023-09-19	58.00	58.00	58.00	58.00	46,570
2023-09-18	56.50	58.00	56.50	58.00	40,934
2023-09-15	56.50	56.50	56.50	56.50	74,675
2023-09-14	57.50	57.50	56.50	56.50	65,441
2023-09-13	57.50	57.50	57.50	57.50	5,493
2023-09-12	57.50	57.50	57.50	57.50	335
2023-09-11	57.50	57.50	57.50	57.50	58,336
2023-09-08	57.00	57.50	57.00	57.50	41,865
2023-09-07	59.00	59.00	56.50	56.50	124,294
2023-09-06	58.50	59.00	58.50	59.00	1,358
2023-09-05	58.00	58.50	58.00	58.50	54,705
2023-09-04	58.00	58.00	58.00	58.00	96,532
2023-09-01	58.00	58.00	58.00	58.00	47,336
2023-08-31	58.00	58.00	58.00	58.00	49,076
2023-08-30	58.00	58.00	58.00	58.00	4,616
2023-08-29	57.00	58.00	57.00	58.00	56,959
2023-08-28	56.00	56.00	56.00	56.00	0
2023-08-25	55.00	56.00	55.00	56.00	5,085,352
2023-08-24	55.00	55.00	55.00	55.00	228,259
2023-08-23	55.00	55.00	55.00	55.00	1,445
2023-08-22	54.00	55.00	54.00	55.00	102,635
2023-08-21	53.50	53.50	53.50	53.50	0
2023-08-18	54.00	54.00	53.50	53.50	2
2023-08-17	53.50	53.50	53.50	53.50	25,931
2023-08-16	53.50	53.50	53.50	53.50	13,962
2023-08-15	53.50	53.50	53.50	53.50	15,588
2023-08-14	53.50	53.50	53.50	53.50	36,357
2023-08-11	59.50	59.50	51.50	53.50	225,272
2023-08-10	59.50	59.50	59.50	59.50	0
2023-08-09	59.50	59.50	59.50	59.50	35,667
2023-08-08	59.50	59.50	59.50	59.50	43,510
2023-08-07	59.50	59.50	59.50	59.50	26,904
2023-08-04	60.50	61.50	59.50	59.50	119,871
2023-08-03	60.50	60.50	60.50	60.50	4,619
2023-08-02	60.50	60.50	60.50	60.50	8,357
2023-08-01	60.50	60.50	60.50	60.50	57,577
2023-07-31	60.50	60.50	60.50	60.50	37,562
2023-07-28	60.50	60.50	60.50	60.50	53,757
2023-07-27	61.50	61.50	60.50	60.50	23,221
2023-07-26	61.50	61.50	61.50	61.50	45,464
2023-07-25	61.50	61.50	61.50	61.50	659
2023-07-24	61.50	61.50	61.50	61.50	27,802
2023-07-21	61.50	61.50	61.50	61.50	4,577
2023-07-20	61.50	61.50	61.00	61.50	100,884
2023-07-19	61.50	61.50	61.50	61.50	15,380
2023-07-18	61.50	61.50	61.50	61.50	8,097
2023-07-17	62.00	62.00	61.50	61.50	59,536
2023-07-14	62.00	62.00	62.00	62.00	0
2023-07-13	62.00	62.00	62.00	62.00	753
2023-07-12	63.50	63.50	62.00	62.00	15,546
2023-07-11	63.50	63.50	63.50	63.50	45,065
2023-07-10	63.50	63.50	63.50	63.50	12,505
2023-07-07	64.00	64.00	63.50	63.50	30,811
2023-07-06	63.50	64.00	63.50	64.00	62,000
2023-07-05	62.50	62.50	62.50	62.50	5,281
2023-07-04	62.00	62.50	62.00	62.50	37,050
2023-07-03	62.50	62.50	62.00	62.00	10,912
2023-06-30	63.00	63.00	62.50	62.50	27,389
2023-06-29	64.50	64.50	63.00	63.00	39,367
2023-06-28	64.50	64.50	64.50	64.50	0
2023-06-27	66.00	66.00	64.50	64.50	25,219
2023-06-26	66.50	66.50	66.00	66.00	5,852
2023-06-23	66.50	66.50	66.50	66.50	8,516
2023-06-22	67.00	67.00	66.50	66.50	6,892
2023-06-21	70.00	70.00	67.00	67.00	77,679
2023-06-20	70.00	70.00	69.00	70.00	11,726
2023-06-19	70.00	70.00	70.00	70.00	386,548
2023-06-16	70.00	70.00	70.00	70.00	88,375
2023-06-15	70.00	70.00	70.00	70.00	96
2023-06-14	70.00	70.00	70.00	70.00	175,998
2023-06-13	70.00	70.00	70.00	70.00	9,243
2023-06-12	70.00	70.00	70.00	70.00	5,700
2023-06-09	70.00	70.00	70.00	70.00	33,017
2023-06-08	70.00	70.00	70.00	70.00	30,127
2023-06-07	70.00	70.00	70.00	70.00	35
2023-06-06	70.00	70.00	70.00	70.00	2,105
2023-06-05	70.50	70.50	70.00	70.00	8,704
2023-06-02	70.00	70.00	70.00	70.00	13,320
2023-06-01	70.00	70.00	70.00	70.00	7,879
2023-05-31	70.00	70.00	70.00	70.00	290,342
2023-05-30	70.00	70.00	70.00	70.00	5,975
2023-05-29	70.00	70.00	70.00	70.00	0
2023-05-26	70.00	70.00	70.00	70.00	138,424
2023-05-25	70.00	70.00	70.00	70.00	7,413
2023-05-24	69.50	70.00	69.50	70.00	138,437
2023-05-23	69.50	69.50	69.50	69.50	243
2023-05-22	68.50	71.00	68.50	69.50	150,920
2023-05-19	68.50	68.50	68.50	68.50	193,560
2023-05-18	67.50	68.50	67.50	68.50	8,627
2023-05-17	66.50	67.50	66.50	67.50	29,797
2023-05-16	66.50	66.50	66.50	66.50	26,663
2023-05-15	68.50	68.50	66.50	66.50	2,937
2023-05-12	68.50	68.50	68.50	68.50	5,000
2023-05-11	67.00	68.50	67.00	68.50	15,487
2023-05-10	66.00	66.00	66.00	66.00	43,255
2023-05-09	64.50	66.00	64.50	66.00	116,818
2023-05-08	64.50	64.50	64.50	64.50	0
2023-05-05	64.00	64.50	64.00	64.50	227,026
2023-05-04	64.00	64.00	64.00	64.00	69,801
2023-05-03	64.00	64.00	64.00	64.00	228
2023-05-02	65.00	65.00	64.00	64.00	46,547
2023-05-01	65.00	65.00	65.00	65.00	0
2023-04-28	65.00	65.00	65.00	65.00	65,527
2023-04-27	65.00	65.00	65.00	65.00	29,000
2023-04-26	66.00	66.00	65.00	65.00	93,741
2023-04-25	67.50	67.50	66.00	66.00	59,252
2023-04-24	66.50	68.50	66.50	67.00	224,797
2023-04-21	66.00	66.50	66.00	66.00	101,136
2023-04-20	66.00	66.00	66.00	66.00	25,984
2023-04-19	67.00	67.00	66.00	66.00	26,692
2023-04-18	66.50	67.00	66.50	67.00	39,185
2023-04-17	66.50	67.00	66.50	66.50	5,291
2023-04-14	66.50	66.50	66.50	66.50	9,208
2023-04-13	66.50	66.50	66.50	66.50	59
2023-04-12	66.50	66.50	66.50	66.50	25,566
2023-04-11	66.50	66.50	66.50	66.50	37,595
2023-04-10	66.50	66.50	66.50	66.50	0
2023-04-07	66.50	66.50	66.50	66.50	0
2023-04-06	66.50	66.50	66.50	66.50	0
2023-04-05	66.50	66.50	66.50	66.50	353
2023-04-04	66.50	66.50	66.00	66.50	103,903
2023-04-03	66.50	66.50	66.50	66.50	0
2023-03-31	66.50	66.50	66.50	66.50	35,920
2023-03-30	66.50	66.50	66.50	66.50	0
2023-03-29	66.50	66.50	66.50	66.50	0
2023-03-28	66.50	66.50	66.50	66.50	34,989
2023-03-27	66.50	66.50	66.50	66.50	29,245
2023-03-24	66.50	66.50	66.50	66.50	257
2023-03-23	66.50	66.50	66.50	66.50	17,271
2023-03-22	66.50	66.50	66.50	66.50	33,288
2023-03-21	67.50	68.00	66.50	66.50	59,225
2023-03-20	67.50	67.50	67.50	67.50	3,220
2023-03-17	68.00	68.00	68.00	68.00	0
2023-03-16	68.00	68.00	68.00	68.00	2,100
2023-03-15	68.00	68.00	68.00	68.00	104,625
2023-03-14	68.00	68.00	68.00	68.00	0
2023-03-13	68.00	68.00	68.00	68.00	0
2023-03-10	68.00	68.00	68.00	68.00	54,604
2023-03-09	68.00	68.00	68.00	68.00	50,114
2023-03-08	68.50	68.50	68.00	68.00	38,904
2023-03-07	68.50	68.50	68.50	68.50	3,701
2023-03-06	68.50	68.50	68.50	68.50	193,334
2023-03-03	68.50	68.50	68.50	68.50	21,119
2023-03-02	68.50	68.50	68.50	68.50	8,585
2023-03-01	69.50	70.00	68.50	68.50	19,025
2023-02-28	71.00	71.00	69.50	69.50	35,303
2023-02-27	71.00	71.00	71.00	71.00	159,642
2023-02-24	71.50	71.50	71.00	71.00	0
2023-02-23	71.00	71.00	71.00	71.00	0
2023-02-22	71.00	71.00	71.00	71.00	18,621
2023-02-21	71.00	71.00	71.00	71.00	954
2023-02-20	71.00	71.00	71.00	71.00	0
2023-02-17	71.00	71.00	71.00	71.00	7,120
2023-02-16	71.00	71.00	71.00	71.00	23,445
2023-02-15	71.00	71.00	71.00	71.00	4,209
2023-02-14	71.00	71.00	71.00	71.00	1,579
2023-02-13	71.00	71.00	71.00	71.00	0
2023-02-10	70.00	70.00	70.00	70.00	99,411
2023-02-09	71.00	71.00	69.50	70.00	24,638
2023-02-08	71.50	71.50	71.00	71.00	88,268
2023-02-07	73.00	73.00	71.50	71.50	255,571
2023-02-06	74.00	74.00	74.00	74.00	53,577
2023-02-03	73.50	75.50	73.50	74.00	53,813
2023-02-02	74.00	74.00	73.50	73.50	9,314
2023-02-01	72.00	74.00	72.00	74.00	42,852
2023-01-31	72.00	72.00	72.00	72.00	0
2023-01-30	72.00	72.00	72.00	72.00	0
2023-01-27	72.00	72.00	72.00	72.00	0
2023-01-26	72.00	72.00	72.00	72.00	0
2023-01-25	72.50	72.50	72.00	72.00	37,768
2023-01-24	72.50	72.50	72.50	72.50	21,840
2023-01-23	72.50	72.50	72.50	72.50	0
2023-01-20	73.50	73.50	72.50	72.50	4,416
2023-01-19	73.50	73.50	73.50	73.50	10,000
2023-01-18	75.00	75.00	73.50	73.50	43,707
2023-01-17	75.00	75.00	75.00	75.00	4,730
2023-01-16	75.00	75.00	75.00	75.00	191
2023-01-13	75.00	75.00	75.00	75.00	21,582
2023-01-12	75.00	75.00	75.00	75.00	10,000
2023-01-11	74.00	74.00	74.00	74.00	0
2023-01-10	74.00	74.00	74.00	74.00	5,953
2023-01-09	74.00	74.00	74.00	74.00	0
2023-01-06	74.00	74.00	74.00	74.00	38,879
2023-01-05	73.50	74.50	73.50	74.00	35,462
2023-01-04	73.50	73.50	73.50	73.50	0
2023-01-03	73.50	73.50	73.50	73.50	520
2023-01-02	73.50	73.50	73.50	73.50	0
2022-12-30	73.50	73.50	73.50	73.50	0
2022-12-29	73.50	73.50	73.50	73.50	20,988
2022-12-28	73.50	73.50	73.50	73.50	2,217
2022-12-27	73.50	73.50	73.50	73.50	0
2022-12-26	73.50	73.50	73.50	73.50	0
2022-12-23	73.50	73.50	73.50	73.50	0
2022-12-22	73.25	73.50	73.25	73.50	123,887
2022-12-21	73.25	73.25	73.25	73.25	20,270
2022-12-20	73.25	73.25	73.25	73.25	4,793
2022-12-19	73.25	73.25	73.25	73.25	3,253
2022-12-16	73.75	73.75	73.25	73.25	3,665
2022-12-15	73.75	73.75	73.75	73.75	3,484
2022-12-14	73.75	73.75	73.75	73.75	17,280
2022-12-13	73.75	73.75	73.75	73.75	40,210
2022-12-12	73.75	73.75	73.75	73.75	10,304
2022-12-09	74.25	74.25	73.75	73.75	10,000
2022-12-08	74.25	74.25	74.25	74.25	25
2022-12-07	74.25	74.25	74.25	74.25	14,228
2022-12-06	74.25	74.25	74.25	74.25	3,095
2022-12-05	74.25	74.25	74.25	74.25	320
2022-12-02	74.25	74.25	74.25	74.25	100,000
2022-12-01	74.00	74.25	74.00	74.25	24,489
2022-11-30	73.50	74.00	73.50	74.00	197,392
2022-11-29	73.50	73.50	73.50	73.50	5,891
2022-11-28	74.00	74.00	73.00	73.00	41,225
2022-11-25	74.00	74.00	74.00	74.00	150,000
2022-11-24	73.00	75.50	73.00	75.00	138,608
2022-11-23	72.50	73.00	72.50	73.00	15,747
2022-11-22	73.00	73.00	73.00	73.00	68
2022-11-21	73.00	73.00	73.00	73.00	37,731
2022-11-18	73.00	73.00	73.00	73.00	6,856
2022-11-17	73.75	73.75	73.00	73.00	30,449
2022-11-16	74.00	74.00	74.00	74.00	453
2022-11-15	74.25	74.25	74.00	74.00	3,475
2022-11-14	74.00	75.50	73.75	74.25	84,406
2022-11-11	72.50	76.50	72.50	74.00	44,944
2022-11-10	69.50	72.50	69.50	72.50	88,711
2022-11-09	69.50	69.50	69.50	69.50	0
2022-11-08	69.50	70.00	69.50	69.50	27,335
2022-11-07	68.50	69.50	68.50	69.50	21,075
2022-11-04	66.50	68.50	66.50	68.50	6,581
2022-11-03	66.50	66.50	66.50	66.50	100
2022-11-02	66.00	66.50	66.00	66.50	3,311
2022-11-01	63.50	66.00	63.50	66.00	43,735
2022-10-31	63.50	63.50	63.50	63.50	0
2022-10-28	63.50	63.50	63.50	63.50	0
2022-10-27	63.50	63.50	63.50	63.50	13,049
2022-10-26	63.50	63.50	63.50	63.50	7,775
2022-10-25	63.50	63.50	63.50	63.50	26,478
2022-10-24	63.50	63.50	63.50	63.50	0
2022-10-21	63.50	63.50	63.50	63.50	6,679,033
2022-10-20	62.50	63.50	62.50	63.50	6,266
2022-10-19	62.50	62.50	62.50	62.50	4,937
2022-10-18	62.50	62.50	62.50	62.50	0
2022-10-17	62.50	62.50	62.50	62.50	0
2022-10-14	62.50	62.50	62.50	62.50	1,075,512
2022-10-13	59.50	62.00	59.50	62.00	18,292
2022-10-12	59.50	59.50	59.50	59.50	15,898
2022-10-11	59.50	59.50	59.50	59.50	3,543
2022-10-10	59.50	59.50	59.50	59.50	300,430
2022-10-07	59.50	59.50	59.50	59.50	10,974
2022-10-06	59.50	59.50	59.50	59.50	13,558
2022-10-05	59.00	59.50	59.00	59.50	18,610
2022-10-04	59.00	59.00	59.00	59.00	8,343
2022-10-03	63.00	63.00	59.00	59.00	28,200
2022-09-30	65.00	65.00	64.50	64.50	507,000
2022-09-29	65.00	65.00	65.00	65.00	0
2022-09-28	66.50	66.50	65.00	65.00	35,656
2022-09-27	66.50	66.50	66.50	66.50	28,460
2022-09-26	66.50	66.50	66.50	66.50	26,687
2022-09-23	66.50	67.50	65.00	66.50	50,672
2022-09-22	66.50	66.50	66.50	66.50	60,339
2022-09-21	67.00	67.00	66.50	66.50	2,037
2022-09-20	67.00	67.00	67.00	67.00	350
2022-09-19	67.00	67.00	67.00	67.00	0
2022-09-16	67.00	67.00	67.00	67.00	2,310
2022-09-15	67.00	67.00	67.00	67.00	14,801
2022-09-14	67.00	67.00	67.00	67.00	5,146
2022-09-13	66.00	67.00	66.00	67.00	57,606
2022-09-12	63.00	65.00	63.00	65.00	42,004
2022-09-09	63.00	63.00	63.00	63.00	13,250
2022-09-08	63.00	63.00	63.00	63.00	20,278
2022-09-07	66.50	66.50	61.00	63.00	33,746
2022-09-06	66.50	66.50	66.50	66.50	3,736
2022-09-05	66.50	66.50	66.50	66.50	0
2022-09-02	66.50	66.50	66.50	66.50	11,151
2022-09-01	67.50	67.50	66.50	66.50	39,857
2022-08-31	67.50	67.50	67.50	67.50	3,858
2022-08-30	67.50	67.50	67.50	67.50	15,087
2022-08-29	67.50	67.50	67.50	67.50	0
2022-08-26	67.50	67.50	67.50	67.50	3,075
2022-08-25	67.50	67.50	67.50	67.50	14,021
2022-08-24	67.50	67.50	67.50	67.50	0
2022-08-23	67.50	67.50	67.50	67.50	23,721
2022-08-22	67.50	67.50	67.50	67.50	73,599
2022-08-19	68.50	68.50	67.50	67.50	5,991
2022-08-18	68.50	68.50	68.50	68.50	257,008
2022-08-17	68.50	68.00	68.00	68.00	42,684
2022-08-16	68.50	68.50	68.50	68.50	8,199
2022-08-15	68.50	68.50	68.50	68.50	3,500
2022-08-12	67.50	68.50	67.00	68.50	0
2022-08-11	68.50	68.50	68.50	68.50	3,002
2022-08-10	67.50	68.50	67.50	68.50	7,604
2022-08-09	65.50	67.50	65.50	67.50	73,886
2022-08-08	65.50	65.50	65.50	65.50	35,285
2022-08-05	64.50	65.50	64.50	65.50	18,939
2022-08-04	64.50	64.50	64.50	64.50	14,970
2022-08-03	63.50	64.50	63.50	64.50	8,030
2022-08-02	65.50	65.50	63.50	63.50	32,734
2022-08-01	66.50	66.50	64.00	65.50	47,765
2022-07-29	68.50	68.50	63.50	66.00	152,902
2022-07-28	71.50	71.50	68.50	68.50	92,286
2022-07-27	71.50	71.50	71.50	71.50	0
2022-07-26	71.50	71.50	71.50	71.50	42,134
2022-07-25	71.50	71.50	71.50	71.50	8,830
2022-07-22	71.50	71.50	71.50	71.50	0
2022-07-21	71.50	71.50	71.50	71.50	5,874
2022-07-20	71.50	71.50	71.50	71.50	10
2022-07-19	72.00	72.00	71.50	71.50	33,524
2022-07-18	72.00	72.00	72.00	72.00	230
2022-07-15	72.50	72.50	72.00	72.00	168,421
2022-07-14	72.50	72.50	72.50	72.50	0
2022-07-13	72.50	72.50	72.50	72.50	14,411
2022-07-12	72.50	72.50	72.50	72.50	24,069
2022-07-11	72.50	72.50	72.50	72.50	6,539
2022-07-08	72.50	72.50	72.50	72.50	4,108
2022-07-07	72.50	72.50	72.50	72.50	59,715
2022-07-06	73.50	73.50	72.50	72.50	4,201
2022-07-05	77.50	77.50	73.50	73.50	6,756
2022-07-04	77.50	77.50	77.50	77.50	1,916
2022-07-01	77.50	77.50	77.50	77.50	52,632
2022-06-30	77.50	77.50	77.50	77.50	11,127
2022-06-29	78.00	78.00	77.50	77.50	27,897
2022-06-28	78.00	78.00	78.00	78.00	3,021
2022-06-27	78.00	78.00	78.00	78.00	124
2022-06-24	78.00	78.00	78.00	78.00	77,823
2022-06-23	78.00	78.00	78.00	78.00	2,033
2022-06-22	78.00	78.00	78.00	78.00	21,000
2022-06-21	78.00	78.00	78.00	78.00	31,250
2022-06-20	78.00	78.00	78.00	78.00	15,388
2022-06-17	78.00	78.00	78.00	78.00	0
2022-06-16	78.00	78.00	78.00	78.00	4
2022-06-15	77.00	78.00	77.00	78.00	5,900
2022-06-14	77.00	77.00	77.00	77.00	242
2022-06-13	77.00	77.00	77.00	77.00	66,242
2022-06-10	77.00	77.00	77.00	77.00	16,076
2022-06-09	77.00	77.00	77.00	77.00	76
2022-06-08	76.00	77.00	75.50	77.00	65,570
2022-06-07	77.50	77.50	76.00	76.00	10,000
2022-06-06	77.50	77.50	77.50	77.50	302
2022-06-03	77.50	77.50	77.50	77.50	0
2022-06-02	77.50	77.50	77.50	77.50	0
2022-06-01	77.50	77.50	77.50	77.50	82
2022-05-31	77.50	77.50	77.50	77.50	0
2022-05-30	77.50	77.50	77.50	77.50	179,160
2022-05-27	77.50	77.50	77.50	77.50	0
2022-05-26	77.50	77.50	77.50	77.50	30,205
2022-05-25	77.50	77.50	77.50	77.50	7,980
2022-05-24	77.50	77.50	77.50	77.50	0
2022-05-23	77.50	77.50	75.00	77.50	0
2022-05-20	77.50	77.50	77.50	77.50	893
2022-05-19	76.50	77.50	76.50	77.50	237,907
2022-05-18	76.50	76.50	76.50	76.50	0
2022-05-17	76.50	76.50	76.50	76.50	13,351
2022-05-16	76.50	76.50	76.50	76.50	20,000
2022-05-13	76.50	76.50	76.50	76.50	53,738
2022-05-12	76.50	76.50	76.50	76.50	56,345
2022-05-11	76.50	76.50	76.50	76.50	340
2022-05-10	76.50	76.50	76.50	76.50	0
2022-05-09	76.50	76.50	76.50	76.50	20,000
2022-05-06	76.50	76.50	76.50	76.50	6,793
2022-05-05	76.50	76.50	76.50	76.50	62,508
2022-05-04	76.50	76.50	76.50	76.50	30,657
2022-05-03	76.50	76.50	76.50	76.50	202,611
2022-05-02	76.50	76.50	76.50	76.50	0
2022-04-29	76.50	76.50	76.50	76.50	25,241
2022-04-28	76.00	76.50	76.00	76.50	80,642
2022-04-27	76.00	76.00	76.00	76.00	2,601
2022-04-26	76.00	76.00	76.00	76.00	13,024
2022-04-25	76.00	77.50	76.00	76.00	153,877
2022-04-22	74.50	74.50	74.50	74.50	2,138
2022-04-21	74.50	74.50	74.50	74.50	14,123
2022-04-20	73.50	74.50	73.50	74.50	16,887
2022-04-19	72.50	73.50	72.50	73.50	15,722
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	71.50	72.50	71.50	72.50	38,000
2022-04-13	71.50	71.50	71.50	71.50	7,012
2022-04-12	71.50	71.50	70.00	71.50	14,490
2022-04-11	71.50	71.50	71.50	71.50	0
2022-04-08	71.50	71.50	71.50	71.50	63,706
2022-04-07	71.50	71.50	71.50	71.50	741
2022-04-06	71.50	71.50	71.50	71.50	18,835
2022-04-05	71.50	71.50	71.50	71.50	35,000
2022-04-04	71.50	71.50	71.50	71.50	191,293
2022-04-01	71.50	71.50	71.50	71.50	1,356
2022-03-31	71.50	71.50	71.50	71.50	0
2022-03-30	71.50	71.50	71.50	71.50	13,768
2022-03-29	71.50	71.50	71.50	71.50	16,540
2022-03-28	71.50	71.50	71.50	71.50	1,000
2022-03-25	69.50	71.50	69.50	71.50	23,779
2022-03-24	68.50	69.50	68.50	69.50	20,000
2022-03-23	68.50	68.50	68.50	68.50	7,082
2022-03-22	68.50	68.50	68.50	68.50	33,000
2022-03-21	68.50	68.50	68.50	68.50	54,663
2022-03-18	68.00	68.50	68.00	68.50	78,664
2022-03-17	69.50	69.50	68.00	68.00	22,356
2022-03-16	69.50	69.50	69.50	69.50	287
2022-03-15	70.50	70.50	69.50	69.50	15,000
2022-03-14	70.50	70.50	70.50	70.50	31,142
2022-03-11	66.50	70.50	66.50	70.50	82,803
2022-03-10	66.50	66.50	66.50	66.50	27,245
2022-03-09	66.50	65.00	65.00	66.50	74,705
2022-03-08	66.00	66.00	66.00	66.00	38,338
2022-03-07	72.50	72.50	65.00	66.00	73,430
2022-03-04	76.00	76.00	73.00	73.00	44,448
2022-03-03	76.50	76.50	76.00	76.00	0
2022-03-02	76.50	76.50	76.50	76.50	18,811
2022-03-01	76.50	78.00	76.50	76.50	27,858
2022-02-28	76.50	76.50	76.50	76.50	8,435
2022-02-25	80.50	80.50	76.00	76.50	85,437
2022-02-24	83.50	83.50	80.50	80.50	37,904
2022-02-23	83.50	83.50	83.50	83.50	51,678
2022-02-22	82.50	83.50	82.50	83.50	105,426
2022-02-21	82.50	82.50	82.50	82.50	36,612
2022-02-18	82.50	82.50	82.50	82.50	76,889
2022-02-17	82.50	82.50	82.50	82.50	12,918
2022-02-16	80.50	83.00	80.50	82.50	49,323
2022-02-15	80.00	82.00	82.00	82.00	49,896
2022-02-14	81.00	81.00	79.50	79.50	87,768
2022-02-11	80.00	81.00	78.00	81.00	35,000
2022-02-10	80.00	80.00	80.00	80.00	18,805
2022-02-09	80.00	80.00	80.00	80.00	0
2022-02-08	80.00	80.00	80.00	80.00	11,080
2022-02-07	80.00	80.00	80.00	80.00	18,719
2022-02-04	80.00	80.00	80.00	80.00	5,000
2022-02-03	78.50	80.00	78.50	80.00	29,500
2022-02-02	77.50	78.50	77.50	78.50	6,417
2022-02-01	77.50	77.50	77.50	77.50	0
2022-01-31	77.50	77.50	77.50	77.50	1,650
2022-01-28	77.50	77.50	77.50	77.50	7,205
2022-01-27	77.50	77.50	77.00	77.50	48,575
2022-01-26	77.50	77.50	77.50	77.50	25,500
2022-01-25	79.50	79.50	77.50	77.50	32,484
2022-01-24	80.00	82.00	79.50	79.50	103,397
2022-01-21	80.00	80.00	80.00	80.00	1,453
2022-01-20	80.00	80.00	80.00	80.00	15,584
2022-01-19	79.00	80.00	79.00	80.00	29,492
2022-01-18	79.00	80.00	79.00	79.00	126,931
2022-01-17	78.50	79.00	78.50	79.00	48,390
2022-01-14	79.00	79.00	78.50	78.50	81,018
2022-01-13	79.00	79.00	79.00	79.00	19,371
2022-01-12	79.00	79.00	79.00	79.00	116,310
2022-01-11	79.00	79.00	79.00	79.00	87,100
2022-01-10	78.50	79.00	76.00	79.00	146,000
2022-01-07	78.50	78.50	78.50	78.50	0
2022-01-06	79.00	79.00	78.50	78.50	27,815
2022-01-05	76.50	80.00	76.50	79.00	96,032
2022-01-04	76.50	76.50	76.50	76.50	35,996
2022-01-03	76.50	76.50	76.50	76.50	0
2021-12-31	76.50	76.50	76.50	76.50	0
2021-12-30	76.50	76.50	76.50	76.50	71,152
2021-12-29	76.00	76.50	76.00	76.50	146,179
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	76.50	76.50	76.00	76.00	32,332
2021-12-23	73.50	76.50	73.50	76.50	53,292
2021-12-22	74.00	74.00	73.50	73.50	18,489
2021-12-21	74.00	74.00	74.00	74.00	37,878
2021-12-20	74.00	74.00	74.00	74.00	11,300
2021-12-17	74.50	74.50	74.00	74.00	110,149
2021-12-16	76.00	76.00	74.00	74.50	73,150
2021-12-15	76.00	76.00	76.00	76.00	624
2021-12-14	76.00	76.00	76.00	76.00	65,883
2021-12-13	77.00	77.50	76.00	76.00	126,796
2021-12-10	76.00	77.00	76.00	77.00	46,473
2021-12-09	76.00	76.00	76.00	76.00	8,000
2021-12-08	71.50	76.50	70.00	76.50	56,783
2021-12-07	71.50	71.50	71.50	71.50	36,692
2021-12-06	71.50	71.50	71.50	71.50	19,159
2021-12-03	71.50	71.50	71.50	71.50	14,485
2021-12-02	71.50	71.50	71.50	71.50	37,500
2021-12-01	71.50	71.50	71.50	71.50	13,316
2021-11-30	71.50	71.50	71.50	71.50	13,940
2021-11-29	71.50	71.50	71.50	71.50	54,261
2021-11-26	77.00	77.50	71.00	71.50	165,853
2021-11-25	76.00	77.00	76.00	77.00	16,800
2021-11-24	76.00	76.00	76.00	76.00	22,203
2021-11-23	81.00	81.00	75.50	76.00	66,873
2021-11-22	81.00	81.00	81.00	81.00	1,241
2021-11-19	83.00	83.00	81.00	81.00	84,461
2021-11-18	83.00	83.00	83.00	83.00	40,055
2021-11-17	77.50	81.50	77.50	81.50	66,430
2021-11-16	77.50	77.50	77.50	77.50	4,050
2021-11-15	77.50	77.50	77.50	77.50	6,631
2021-11-12	77.50	77.50	77.50	77.50	79,805
2021-11-11	77.50	77.50	77.50	77.50	55,010
2021-11-10	77.50	77.50	77.50	77.50	56,748
2021-11-09	77.50	77.50	77.50	77.50	62,924
2021-11-08	77.50	77.50	77.50	77.50	62,045
2021-11-05	77.50	77.50	77.50	77.50	49,190
2021-11-04	77.00	77.50	77.00	77.50	69,331
2021-11-03	76.50	77.00	76.50	77.00	50,542
2021-11-02	76.50	76.50	76.50	76.50	77,151
2021-11-01	74.00	76.50	74.00	76.50	220,634
2021-10-29	74.00	74.00	74.00	74.00	64,682
2021-10-28	74.00	74.00	74.00	74.00	29,948
2021-10-27	74.00	74.00	74.00	74.00	31,356
2021-10-26	73.50	74.00	73.50	74.00	53,707
2021-10-25	73.50	73.50	73.50	73.50	7,003
2021-10-22	73.50	73.50	73.50	73.50	35,074
2021-10-21	73.50	73.50	73.50	73.50	8,203
2021-10-20	73.00	73.50	73.00	73.50	46,091
2021-10-19	73.00	73.00	73.00	73.00	30,769
2021-10-18	73.00	73.00	73.00	73.00	57,764
2021-10-15	73.00	73.00	72.00	73.00	29,247
2021-10-14	73.00	73.00	73.00	73.00	66,253
2021-10-13	73.00	73.00	73.00	73.00	46,082
2021-10-12	73.00	73.00	73.00	73.00	19,308
2021-10-11	73.00	73.00	73.00	73.00	75,750
2021-10-08	73.00	73.00	73.00	73.00	54,886
2021-10-07	73.00	73.00	73.00	73.00	7,686
2021-10-06	73.00	73.00	73.00	73.00	0
2021-10-05	73.00	73.00	73.00	73.00	2,460
2021-10-04	73.50	73.50	73.00	73.00	90,921
2021-10-01	74.00	74.00	73.50	73.50	26,135
2021-09-30	74.00	74.00	74.00	74.00	28,373
2021-09-29	75.00	75.00	75.00	75.00	28,674
2021-09-28	75.00	75.00	73.00	75.00	8,498,931
2021-09-27	74.00	75.00	74.00	75.00	84,238
2021-09-24	71.50	74.00	71.50	74.00	97,714
2021-09-23	73.00	73.00	71.50	71.50	14,210
2021-09-22	73.00	73.00	73.00	73.00	8,243
2021-09-21	73.50	73.50	73.00	73.00	4,573,448
2021-09-20	73.50	74.50	73.50	73.50	113,242
2021-09-17	73.50	73.50	73.50	73.50	6,366
2021-09-16	72.50	73.50	72.50	73.50	6,452
2021-09-15	72.50	72.50	72.50	72.50	27,771
2021-09-14	72.50	72.50	72.50	72.50	30,244
2021-09-13	73.50	73.50	72.50	72.50	30,839
2021-09-10	71.50	73.50	71.50	73.50	32,551
2021-09-09	71.50	71.50	71.50	71.50	32,875
2021-09-08	71.50	71.50	71.50	71.50	26,807
2021-09-07	71.50	71.50	71.50	71.50	88,486
2021-09-06	71.50	71.50	71.50	71.50	25,370
2021-09-03	71.50	71.50	71.50	71.50	20,000
2021-09-02	71.50	71.50	71.50	71.50	6,466
2021-09-01	71.50	71.50	71.50	71.50	0
2021-08-31	71.50	71.50	71.50	71.50	31,291
2021-08-30	71.50	71.50	71.50	71.50	0
2021-08-27	71.50	71.50	71.50	71.50	500
2021-08-26	71.50	71.50	71.50	71.50	3,574
2021-08-25	72.50	72.50	71.50	71.50	7,461
2021-08-24	71.50	73.50	71.50	72.50	100,114
2021-08-23	69.50	70.00	69.50	70.00	39,272
2021-08-20	69.50	71.00	69.50	69.50	26,016
2021-08-19	69.00	69.50	69.00	69.50	26,968
2021-08-18	69.00	69.00	68.50	68.50	1,227
2021-08-17	67.00	69.00	67.00	69.00	18,553
2021-08-16	67.50	67.50	67.00	67.00	15,000
2021-08-13	67.00	67.50	67.00	67.50	17,523
2021-08-12	66.50	67.00	66.50	67.00	1,500
2021-08-11	66.50	66.50	65.00	66.50	3,336
2021-08-10	65.50	66.50	65.50	66.50	29,061
2021-08-09	65.50	65.50	64.00	65.50	0
2021-08-06	65.50	65.50	65.50	65.50	7,466
2021-08-05	65.50	65.50	65.50	65.50	6,267
2021-08-04	65.50	65.50	65.50	65.50	17,020
2021-08-03	65.00	66.00	65.00	65.50	17,200
2021-08-02	63.00	65.50	63.00	65.00	48,849
2021-07-30	63.00	63.00	63.00	63.00	1,000
2021-07-29	63.00	63.00	63.00	63.00	2,316
2021-07-28	63.00	63.00	63.00	63.00	25,000
2021-07-27	62.50	63.00	62.50	63.00	5,529
2021-07-26	61.00	63.00	61.00	63.00	9,680
2021-07-23	61.00	61.00	61.00	61.00	25,763
2021-07-22	61.00	61.00	61.00	61.00	8,716
2021-07-21	62.00	62.00	60.00	61.00	27,785
2021-07-20	58.00	62.50	58.00	62.50	518,719
2021-07-19	58.00	58.00	58.00	58.00	62,927
2021-07-16	58.00	58.00	58.00	58.00	62,866
2021-07-15	58.00	58.00	58.00	58.00	35,625
2021-07-14	58.00	58.00	58.00	58.00	0
2021-07-13	58.00	58.00	58.00	58.00	28,467
2021-07-12	58.00	58.00	58.00	58.00	129,548
2021-07-09	58.00	58.00	58.00	58.00	4,459
2021-07-08	58.00	58.00	58.00	58.00	49,914
2021-07-07	57.50	57.50	57.50	57.50	11,664
2021-07-06	58.00	58.00	57.50	57.50	8,464
2021-07-05	54.50	58.00	54.50	58.00	40,500
2021-07-02	54.50	54.50	54.50	54.50	0
2021-07-01	54.50	54.50	52.00	54.50	0
2021-06-30	55.00	55.00	54.50	54.50	4,185
2021-06-29	53.50	55.00	53.50	55.00	21,419
2021-06-28	53.50	53.50	53.50	53.50	693
2021-06-25	53.50	53.50	53.50	53.50	690
2021-06-24	53.50	53.50	53.50	53.50	0
2021-06-23	53.50	53.50	53.50	53.50	0
2021-06-22	53.50	53.50	53.00	53.50	96,954
2021-06-21	51.50	51.50	51.50	51.50	12,525
2021-06-18	51.50	51.50	51.50	51.50	800
2021-06-17	51.50	51.50	51.50	51.50	6,159
2021-06-16	51.50	51.50	51.50	51.50	21,276
2021-06-15	51.50	51.50	51.50	51.50	1,617,614
2021-06-14	51.50	51.50	51.50	51.50	560
2021-06-11	51.50	51.50	50.00	51.50	0
2021-06-10	51.50	51.50	51.50	51.50	3,200
2021-06-09	51.50	51.50	51.50	51.50	1,916
2021-06-08	51.50	51.50	51.50	51.50	0
2021-06-07	51.50	51.50	51.50	51.50	2,466
2021-06-04	51.50	51.50	51.50	51.50	175
2021-06-03	51.50	51.50	51.50	51.50	9,620
2021-06-02	51.50	51.50	51.50	51.50	25,000
2021-06-01	51.50	51.50	51.50	51.50	4,696
2021-05-28	51.50	51.50	51.50	51.50	8,292
2021-05-27	51.50	51.50	51.50	51.50	13,264
2021-05-26	51.50	51.50	51.50	51.50	7,500
2021-05-25	51.50	51.50	51.50	51.50	0
2021-05-24	51.50	51.50	51.50	51.50	0
2021-05-21	51.50	51.50	51.50	51.50	0
2021-05-20	51.50	51.50	51.50	51.50	0
2021-05-19	51.50	51.50	51.50	51.50	85,698
2021-05-18	51.50	51.50	51.50	51.50	615,000
2021-05-17	52.00	52.00	51.50	51.50	127,006
2021-05-14	52.00	52.00	52.00	52.00	7,500
2021-05-13	53.00	53.00	52.00	52.00	50,000
2021-05-12	53.00	53.00	53.00	53.00	0
2021-05-11	53.00	53.00	53.00	53.00	20,000
2021-05-10	53.00	53.00	53.00	53.00	4,656
2021-05-07	53.00	53.00	53.00	53.00	13,473
2021-05-06	53.00	53.00	53.00	53.00	84,640
2021-05-05	53.00	53.00	53.00	53.00	1,142
2021-05-04	54.50	54.50	53.00	53.00	99,612
2021-04-30	50.25	51.50	50.25	51.50	18,349
2021-04-29	50.25	50.25	50.25	50.25	17,000
2021-04-28	51.25	51.25	49.50	50.25	23,661
2021-04-27	50.00	51.25	50.00	51.25	26,200
2021-04-26	50.00	50.00	50.00	50.00	45,783
2021-04-23	46.00	50.50	46.00	50.00	97,838
2021-04-22	46.00	46.00	46.00	46.00	0
2021-04-21	45.50	46.00	45.50	46.00	15,194
2021-04-20	45.50	45.50	45.50	45.50	5,000
2021-04-19	45.50	45.50	45.50	45.50	1,036
2021-04-16	45.50	45.50	45.50	45.50	200
2021-04-15	45.50	45.50	45.50	45.50	0
2021-04-14	45.50	45.50	45.50	45.50	5,522
2021-04-13	45.50	45.50	45.50	45.50	1,000
2021-04-12	45.50	45.50	45.50	45.50	25,000
2021-04-09	45.50	45.50	45.50	45.50	19,203
2021-04-08	45.50	45.50	45.50	45.50	2,136
2021-04-07	45.50	45.50	45.50	45.50	41,983
2021-04-06	45.50	45.50	45.50	45.50	4,635
2021-04-01	45.50	45.50	45.50	45.50	50,910
2021-03-31	45.50	45.50	45.50	45.50	52,379
2021-03-30	45.50	45.50	45.50	45.50	0
2021-03-29	45.50	45.50	45.50	45.50	16,846
2021-03-26	45.50	45.50	45.50	45.50	5,531
2021-03-25	45.50	45.50	45.50	45.50	0
2021-03-24	45.50	45.50	45.50	45.50	4,000
2021-03-23	45.50	45.50	45.50	45.50	0
2021-03-22	45.50	45.50	45.50	45.50	31
2021-03-19	45.50	45.50	45.50	45.50	10,000
2021-03-18	45.50	45.50	45.50	45.50	11,554
2021-03-17	45.50	45.50	45.50	45.50	4,306
2021-03-16	45.00	45.50	45.00	45.50	10,000
2021-03-15	45.00	45.00	45.00	45.00	104,230
2021-03-12	44.50	45.00	43.00	45.00	4,635
2021-03-11	44.50	44.50	44.50	44.50	2,000
2021-03-10	44.50	44.50	44.50	44.50	1,090
2021-03-09	45.50	45.50	44.50	44.50	44,286
2021-03-08	46.00	46.00	45.50	45.50	5,000
2021-03-05	46.00	46.00	46.00	46.00	817
2021-03-04	46.00	46.00	46.00	46.00	7,522
2021-03-03	47.50	47.50	46.00	46.00	27,494
2021-03-02	48.50	48.50	47.50	47.50	2,061,917
2021-03-01	48.50	48.50	48.50	48.50	10,958
2021-02-26	48.50	48.50	48.50	48.50	14,339
2021-02-25	48.50	48.50	48.50	48.50	35,364
2021-02-24	48.50	48.50	48.50	48.50	14,347
2021-02-23	48.50	48.50	48.50	48.50	20,994
2021-02-22	48.50	48.50	48.50	48.50	53,705
2021-02-19	48.50	48.50	48.50	48.50	4,000
2021-02-18	48.50	48.50	48.50	48.50	2,000
2021-02-17	48.50	48.50	48.50	48.50	50,060
2021-02-16	48.50	48.50	48.50	48.50	5,831,466
2021-02-15	48.50	48.50	48.50	48.50	1,000
2021-02-12	48.50	48.50	48.50	48.50	679
2021-02-11	50.00	50.00	48.50	48.50	51,142
2021-02-10	50.00	50.00	50.00	50.00	425,000
2021-02-09	47.00	50.00	47.00	50.00	109,147
2021-02-08	47.00	47.00	47.00	47.00	60,978
2021-02-05	47.00	47.00	47.00	47.00	39,535
2021-02-04	47.00	47.00	47.00	47.00	9,372
2021-02-03	47.00	47.00	47.00	47.00	4,251
2021-02-02	47.00	47.00	47.00	47.00	2,479
2021-02-01	47.00	47.00	47.00	47.00	95,577
2021-01-29	47.00	47.00	47.00	47.00	2,302
2021-01-28	47.00	47.00	47.00	47.00	10,140
2021-01-27	47.00	47.00	47.00	47.00	0
2021-01-26	47.00	47.00	47.00	47.00	35,817
2021-01-25	47.00	47.00	47.00	47.00	2,094
2021-01-22	47.00	47.00	47.00	47.00	361,200
2021-01-21	47.00	47.00	47.00	47.00	32,500
2021-01-20	47.00	47.00	47.00	47.00	62
2021-01-19	47.00	47.00	47.00	47.00	1,074
2021-01-18	47.00	47.00	47.00	47.00	30,500
2021-01-15	47.00	47.00	47.00	47.00	20,261
2021-01-14	45.00	47.00	45.00	47.00	89,397
2021-01-13	45.00	45.00	45.00	45.00	16,000
2021-01-12	42.50	45.00	42.50	45.00	78,590
2021-01-11	42.50	42.50	42.50	42.50	63,687
2021-01-08	42.50	42.50	42.50	42.50	44,142
2021-01-07	42.50	42.50	42.50	42.50	664
2021-01-06	42.50	42.50	42.50	42.50	0
2021-01-05	42.50	42.50	42.50	42.50	0
2021-01-04	42.00	42.50	42.00	42.50	0
2020-12-31	42.00	42.00	42.00	42.00	0
2020-12-30	42.00	42.00	42.00	42.00	16,496
2020-12-29	42.00	42.00	42.00	42.00	0
2020-12-24	42.00	42.00	42.00	42.00	0
2020-12-23	42.00	42.00	42.00	42.00	24,731
2020-12-22	43.00	43.00	42.00	42.00	36,021
2020-12-21	43.00	43.00	43.00	43.00	1,964
2020-12-18	43.00	43.00	43.00	43.00	0
2020-12-17	42.00	43.00	42.00	43.00	0
2020-12-16	41.00	42.50	41.00	42.00	42,134
2020-12-15	41.00	41.00	41.00	41.00	0
2020-12-14	41.00	41.00	41.00	41.00	1,500
2020-12-11	41.00	41.00	41.00	41.00	0
2020-12-10	41.00	41.00	41.00	41.00	10,000
2020-12-09	41.00	41.00	41.00	41.00	25,000
2020-12-08	41.00	41.00	41.00	41.00	11,428
2020-12-07	41.00	41.00	41.00	41.00	2,500
2020-12-04	43.00	43.00	41.00	41.00	19,232
2020-12-03	43.00	43.00	43.00	43.00	0
2020-12-02	43.00	43.00	43.00	43.00	7,409
2020-12-01	43.00	43.00	43.00	43.00	35,000
2020-11-30	43.00	43.00	43.00	43.00	0
2020-11-27	43.00	43.00	43.00	43.00	5,786
2020-11-26	43.00	43.00	43.00	43.00	0
2020-11-25	43.00	43.00	43.00	43.00	0
2020-11-24	43.00	43.00	43.00	43.00	2,258
2020-11-23	43.00	43.00	43.00	43.00	4,717
2020-11-20	43.00	43.00	43.00	43.00	0
2020-11-19	43.00	43.00	43.00	43.00	0
2020-11-18	43.00	43.00	43.00	43.00	15,686
2020-11-17	43.00	43.00	43.00	43.00	1,000
2020-11-16	43.00	43.00	43.00	43.00	20,004
2020-11-13	43.00	43.00	41.00	43.00	22,732
2020-11-12	43.00	43.00	43.00	43.00	1,294
2020-11-11	42.50	43.00	42.50	43.00	11,494
2020-11-10	42.50	42.50	42.50	42.50	0
2020-11-09	42.50	42.50	42.50	42.50	0
2020-11-06	44.00	44.00	42.50	42.50	42,909
2020-11-05	44.00	44.00	44.00	44.00	0
2020-11-04	44.00	44.00	44.00	44.00	0
2020-11-03	45.00	45.00	44.00	44.00	7,656
2020-11-02	47.50	47.50	45.00	45.00	61,686
2020-10-30	48.50	48.50	47.50	47.50	11,547
2020-10-29	49.00	49.00	49.00	49.00	35,500
2020-10-28	49.00	49.00	49.00	49.00	22,213
2020-10-27	49.00	49.00	49.00	49.00	14,000
2020-10-26	49.00	49.00	49.00	49.00	24,890
2020-10-23	49.00	49.00	49.00	49.00	15,000
2020-10-22	49.00	49.00	49.00	49.00	64,159
2020-10-21	49.00	49.00	49.00	49.00	256
2020-10-20	49.00	49.00	49.00	49.00	3,175
2020-10-16	48.50	49.00	48.50	49.00	894
2020-10-15	48.50	48.50	48.50	48.50	122,409
2020-10-14	48.50	48.50	48.50	48.50	0
2020-10-13	48.50	48.50	48.50	48.50	100
2020-10-12	48.50	48.50	48.50	48.50	24,471
2020-10-09	49.00	49.00	49.00	49.00	40,000
2020-10-08	49.00	49.00	49.00	49.00	27,242
2020-10-07	49.00	49.00	49.00	49.00	0
2020-10-06	50.50	50.50	49.00	49.00	52,287
2020-10-05	50.50	50.50	50.50	50.50	0
2020-10-02	50.50	50.50	50.50	50.50	1,886
2020-10-01	50.50	50.50	50.50	50.50	37,046
2020-09-30	49.00	52.50	49.00	50.50	113,192
2020-09-29	48.00	49.00	48.00	49.00	5,533
2020-09-28	48.00	48.00	48.00	48.00	14,512
2020-09-25	48.00	48.00	48.00	48.00	43,000
2020-09-24	48.00	48.00	48.00	48.00	157,088
2020-09-23	48.50	48.50	47.00	48.00	128,508
2020-09-22	46.00	47.50	46.00	47.50	37,277
2020-09-21	43.50	44.00	43.50	44.00	58,296
2020-09-18	42.00	43.50	42.00	43.50	20,000
2020-09-17	42.00	42.00	42.00	42.00	0
2020-09-16	42.00	42.00	42.00	42.00	16,660
2020-09-15	42.00	42.00	42.00	42.00	4,598
2020-09-14	42.00	42.00	42.00	42.00	15,800
2020-09-11	42.00	42.00	42.00	42.00	31,490
2020-09-10	41.50	42.00	41.50	41.50	11,000
2020-09-09	41.50	41.50	41.50	41.50	0
2020-09-08	41.50	41.50	41.50	41.50	0
2020-09-07	41.50	41.50	41.50	41.50	0
2020-09-04	41.00	41.50	41.00	41.50	25,184
2020-09-03	41.00	41.00	41.00	41.00	0
2020-09-02	41.00	41.00	41.00	41.00	63,607
2020-09-01	41.00	41.00	41.00	41.00	0
2020-08-28	41.00	41.00	41.00	41.00	71,916
2020-08-27	42.00	42.00	41.00	41.00	55,000
2020-08-26	42.00	42.00	42.00	42.00	500
2020-08-25	42.00	42.00	42.00	42.00	20,352
2020-08-24	42.00	42.00	42.00	42.00	5,450
2020-08-21	42.00	42.00	42.00	42.00	1,500
2020-08-20	42.00	42.00	42.00	42.00	0
2020-08-19	42.00	42.00	42.00	42.00	60,068
2020-08-18	42.00	42.00	42.00	42.00	0
2020-08-17	42.00	42.00	42.00	42.00	0
2020-08-14	42.00	42.00	42.00	42.00	40,437
2020-08-13	42.00	42.00	40.00	42.00	84
2020-08-12	42.00	42.00	42.00	42.00	0
2020-08-11	42.00	42.00	42.00	42.00	0
2020-08-10	42.00	42.00	42.00	42.00	79,492
2020-08-07	42.50	42.50	40.00	42.00	25,000
2020-08-06	42.00	42.00	42.00	42.00	0
2020-08-05	42.00	42.00	42.00	42.00	0
2020-08-04	42.00	42.00	42.00	42.00	6,368
2020-08-03	42.00	42.00	42.00	42.00	19,897
2020-07-31	42.00	42.00	42.00	42.00	0
2020-07-30	42.00	42.00	40.00	42.00	10,000
2020-07-29	42.00	42.00	42.00	42.00	0
2020-07-28	42.00	42.00	42.00	42.00	0
2020-07-27	42.00	42.00	42.00	42.00	30
2020-07-24	42.00	42.00	42.00	42.00	25,000
2020-07-23	42.00	42.00	42.00	42.00	67,189
2020-07-22	41.50	41.50	41.50	41.50	1,958
2020-07-21	41.50	41.50	41.50	41.50	439
2020-07-20	41.50	41.50	41.50	41.50	0
2020-07-17	41.50	41.50	41.50	41.50	10,000
2020-07-16	41.50	41.50	41.50	41.50	505
2020-07-15	40.00	41.50	40.00	41.50	30,223
2020-07-14	40.00	40.00	40.00	40.00	20,000
2020-07-13	40.50	40.50	39.00	40.00	6,573
2020-07-10	41.00	41.00	40.00	40.00	16,150
2020-07-09	41.00	41.00	41.00	41.00	33,600
2020-07-08	44.00	44.00	41.00	41.00	45,268
2020-07-07	44.00	44.00	44.00	44.00	0
2020-07-06	44.00	44.00	42.00	44.00	28,000
2020-07-03	44.00	44.00	44.00	44.00	0
2020-07-02	44.00	44.00	44.00	44.00	0
2020-07-01	44.00	44.00	44.00	44.00	3,583
2020-06-30	44.00	44.00	44.00	44.00	819
2020-06-29	45.00	45.00	44.00	45.00	3,592
2020-06-26	45.00	45.00	45.00	45.00	341
2020-06-25	45.00	45.00	45.00	45.00	0
2020-06-24	45.00	45.00	45.00	45.00	0
2020-06-23	45.50	45.50	44.00	45.00	8,120
2020-06-22	45.50	45.50	45.50	45.50	0
2020-06-19	45.50	45.50	45.50	45.50	1,208
2020-06-18	45.50	45.50	45.50	45.50	10,000
2020-06-17	45.50	45.50	45.50	45.50	1,455
2020-06-16	46.00	46.00	45.50	45.50	2,349
2020-06-15	46.00	46.00	46.00	46.00	3,000
2020-06-12	46.50	46.50	45.50	46.00	7,663
2020-06-11	46.50	46.50	46.50	46.50	0
2020-06-10	46.50	46.50	46.50	46.50	10,351
2020-06-09	46.50	46.50	46.50	46.50	2,838
2020-06-08	45.00	46.50	45.00	46.50	93,438
2020-06-05	43.50	43.50	43.50	43.50	1,932
2020-06-04	43.50	43.50	43.50	43.50	4,485
2020-06-03	40.50	44.00	40.50	43.50	92,713
2020-06-02	39.50	39.50	39.50	39.50	0
2020-06-01	39.50	39.50	39.50	39.50	5,968
2020-05-29	39.50	39.50	39.50	39.50	4,187
2020-05-28	39.50	39.50	39.50	39.50	318
2020-05-27	41.00	41.50	39.50	41.00	50,260
2020-05-26	41.00	41.00	41.00	41.00	41,736
2020-05-22	40.00	41.00	40.00	40.00	17,514
2020-05-21	39.00	40.00	39.00	40.00	34,000
2020-05-20	36.50	39.00	36.50	39.00	20,181
2020-05-19	36.50	36.50	36.50	36.50	52,000
2020-05-18	36.50	36.50	36.50	36.50	33,372
2020-05-15	36.50	36.50	36.50	36.50	0
2020-05-14	36.50	36.50	36.50	36.50	10,824
2020-05-13	36.50	36.50	36.50	36.50	3,356
2020-05-12	36.50	36.50	36.50	36.50	0
2020-05-11	36.50	36.50	36.50	36.50	0
2020-05-07	36.50	36.50	36.50	36.50	25,000
2020-05-06	36.50	36.50	36.50	36.50	2,500
2020-05-05	36.50	36.50	36.50	36.50	8,500
2020-05-04	36.50	36.50	36.50	36.50	27,226
2020-05-01	36.50	36.50	36.50	36.50	0
2020-04-30	36.50	36.50	36.50	36.50	10
2020-04-29	36.50	36.50	35.00	36.50	0
2020-04-28	36.50	36.50	36.50	36.50	0
2020-04-27	36.50	36.50	36.50	36.50	56,620
2020-04-24	36.50	36.50	36.50	36.50	19,076
2020-04-23	33.50	36.50	33.50	36.50	61,846
2020-04-22	33.50	33.50	33.50	33.50	0
2020-04-21	30.00	33.50	30.00	33.50	88,177
2020-04-20	29.50	29.50	29.50	29.50	0
2020-04-17	29.50	29.50	29.50	29.50	14,205
2020-04-16	29.50	29.50	29.50	29.50	0
2020-04-15	31.50	31.50	29.50	29.50	58,935
2020-04-14	31.50	31.50	31.50	31.50	0
2020-04-09	31.50	31.50	31.50	31.50	13,497
2020-04-08	24.00	31.50	24.00	31.50	21,088
2020-04-07	24.00	24.00	24.00	24.00	8,628
2020-04-06	24.00	24.00	24.00	24.00	0
2020-04-03	24.00	24.00	24.00	24.00	0
2020-04-03	24.00	24.00	24.00	24.00	0
2020-04-02	24.50	24.00	24.00	24.00	85,750
2020-04-02	24.50	24.50	24.00	24.50	60,750
2020-04-01	24.50	24.50	24.50	24.50	0
2020-04-01	24.50	24.50	24.50	25.50	0
2020-03-31	23.00	26.00	23.00	23.00	120,969
2020-03-30	23.00	23.00	23.00	23.00	43,072
2020-03-27	23.00	23.00	22.00	23.00	85,347
2020-03-26	23.10	23.10	22.00	23.10	11,860
2020-03-25	23.10	23.10	23.10	23.10	10,000
2020-03-24	22.40	23.10	22.40	22.40	20,853
2020-03-23	22.40	22.40	21.40	22.40	0
2020-03-20	22.40	22.40	22.40	22.40	10,000
2020-03-19	22.40	22.40	22.40	22.40	0
2020-03-18	21.50	21.50	21.50	21.50	195,890
2020-03-17	23.50	23.50	23.50	23.50	12,000
2020-03-16	33.50	33.50	23.00	33.50	232,657
2020-03-13	35.00	35.00	33.50	35.00	8,397
2020-03-12	36.50	36.50	36.50	37.00	0
2020-03-11	37.00	37.00	37.00	37.00	0
2020-03-10	37.00	37.00	37.00	37.00	1,573
2020-03-09	37.00	37.00	37.00	37.50	6,800
2020-03-06	38.00	38.00	37.50	37.50	9,294
2020-03-05	38.50	38.50	38.50	38.50	6,237
2020-03-04	38.50	38.50	38.50	38.50	5,000
2020-03-03	38.50	38.50	38.50	38.50	5,044
2020-03-02	37.50	38.50	37.50	37.50	50,000
2020-02-28	41.00	41.00	37.50	41.00	56,783
2020-02-27	41.00	41.00	41.00	41.00	0
2020-02-26	41.00	41.00	41.00	41.00	19,344
2020-02-25	41.00	41.00	41.00	41.00	10,000
2020-02-24	41.00	41.00	41.00	41.00	3,026
2020-02-21	41.00	41.00	41.00	41.00	18,538
2020-02-20	41.00	41.00	41.00	41.00	12,500
2020-02-19	41.50	41.50	41.00	41.00	25,070
2020-02-18	41.50	41.50	41.50	41.50	49,744
2020-02-17	41.50	41.50	41.50	41.50	10,627
2020-02-14	41.50	41.50	41.50	41.50	11,222
2020-02-13	38.50	41.50	38.50	41.50	74,177
2020-02-12	45.50	45.50	45.50	45.50	15,000
2020-02-11	45.50	45.50	45.50	45.50	19,046
2020-02-10	45.50	45.50	45.50	45.50	0
2020-02-07	45.50	45.50	45.50	45.50	0
2020-02-06	45.50	45.50	45.50	45.50	6,563
2020-02-05	45.50	45.50	45.50	45.50	8,215
2020-02-04	45.50	45.50	45.50	45.50	25,000
2020-02-03	46.00	46.00	45.50	45.50	35,000
2020-01-31	46.00	46.00	46.00	46.00	8,195
2020-01-30	46.00	46.00	46.00	46.00	67,300
2020-01-29	44.00	46.00	44.00	46.00	64,730
2020-01-28	42.50	46.50	42.50	44.00	523,059
2020-01-27	42.00	42.50	42.00	42.50	75,404
2020-01-24	39.50	42.50	39.50	42.00	307,677
2020-01-23	38.00	40.50	38.00	39.50	161,594
2020-01-22	38.00	38.00	38.00	38.00	2,859
2020-01-21	38.50	38.50	38.00	38.00	68,430
2020-01-20	38.50	38.50	38.50	38.50	0
2020-01-17	38.50	38.50	38.50	38.50	15,000
2020-01-16	38.50	38.50	38.50	38.50	38,505
2020-01-15	38.50	38.50	38.50	38.50	197,266
2020-01-14	36.00	38.50	36.00	38.50	114,508
2020-01-13	36.00	36.00	36.00	36.00	33,077
2020-01-10	36.00	36.00	36.00	36.00	8,500
2020-01-09	36.00	36.00	36.00	36.00	0
2020-01-08	36.00	36.00	36.00	36.00	67,807
2020-01-07	36.00	36.00	36.00	36.00	88,782
2020-01-06	36.00	36.00	36.00	36.00	44,301
2020-01-03	36.00	36.00	36.00	36.00	0
2020-01-02	36.00	36.00	36.00	36.00	0
2019-12-31	36.00	36.00	36.00	36.00	10
2019-12-30	36.00	36.00	36.00	36.00	0
2019-12-27	36.00	36.00	35.00	36.00	584
2019-12-24	36.00	36.00	36.00	36.00	24,744
2019-12-23	36.00	36.00	36.00	36.00	0
2019-12-20	36.00	36.00	35.00	36.00	0
2019-12-19	35.50	36.00	35.50	36.00	6,095
2019-12-18	35.50	35.50	35.50	35.50	81
2019-12-17	35.50	35.50	35.50	35.50	8,488
2019-12-16	35.50	35.50	35.50	35.50	2,875
2019-12-13	34.00	35.50	34.00	35.50	19,585
2019-12-12	33.50	34.00	33.50	34.00	15,417
2019-12-11	33.50	33.50	33.50	33.50	0
2019-12-10	33.50	33.50	33.50	33.50	10,577
2019-12-09	33.50	33.50	33.50	33.50	0
2019-12-06	33.20	33.20	33.20	33.20	0
2019-12-05	33.20	33.20	33.20	33.20	0
2019-12-04	33.20	33.20	33.20	33.20	0
2019-12-03	33.20	33.20	33.20	33.20	0
2019-12-02	33.20	33.20	33.20	33.20	11
2019-11-29	33.20	33.20	33.20	33.20	31,291
2019-11-28	33.20	33.20	31.40	33.20	16
2019-11-27	33.20	33.20	33.20	33.20	4,213
2019-11-26	33.20	33.20	33.20	33.20	0
2019-11-25	33.20	33.20	33.20	33.20	10,000
2019-11-22	33.20	33.20	33.20	33.20	291
2019-11-21	33.20	33.20	33.20	33.20	0
2019-11-20	33.20	33.20	33.20	33.20	88
2019-11-19	33.20	33.20	33.20	33.20	0
2019-11-18	33.20	33.20	33.20	33.20	0
2019-11-15	33.20	33.20	33.20	33.20	0
2019-11-14	33.20	33.20	33.20	33.20	0
2019-11-13	33.20	33.20	33.20	33.20	0
2019-11-12	33.20	33.20	33.20	33.20	0
2019-11-11	33.20	33.20	33.20	33.20	0
2019-11-08	33.20	33.20	33.20	33.20	13,600
2019-11-07	33.20	33.20	33.20	33.20	3,375
2019-11-06	33.20	33.20	33.20	33.20	0
2019-11-05	33.20	33.20	31.40	33.20	7,391
2019-11-04	33.20	33.20	33.20	33.20	9,850
2019-11-01	33.20	33.20	33.20	33.20	0
2019-10-31	34.20	34.20	33.20	33.20	49,673
2019-10-30	34.20	34.20	34.20	34.20	0
2019-10-29	34.20	34.20	34.20	34.20	0
2019-10-28	34.20	34.20	34.20	34.20	0
2019-10-25	34.20	34.20	34.20	34.20	0
2019-10-24	34.20	34.20	34.20	34.20	0
2019-10-23	36.50	36.50	34.70	34.70	49,209
2019-10-22	36.50	36.50	36.50	36.50	263
2019-10-21	36.50	36.50	36.50	36.50	0
2019-10-18	37.00	37.00	36.50	36.50	24,280
2019-10-17	37.00	37.00	37.00	37.00	0
2019-10-16	38.00	38.00	37.50	37.50	12,041
2019-10-15	35.00	38.50	35.00	35.00	56,256
2019-10-14	32.00	35.00	31.00	35.00	27,050
2019-10-11	31.50	32.00	31.50	32.00	29,858
2019-10-10	31.50	31.50	31.50	31.00	0
2019-10-09	31.00	31.00	31.00	31.00	0
2019-10-08	31.00	31.00	31.00	31.00	0
2019-10-07	31.00	31.00	31.00	31.00	16,900
2019-10-04	31.00	31.00	31.00	31.00	0
2019-10-03	31.00	31.00	31.00	31.00	135,740
2019-10-02	31.00	31.00	31.00	31.00	0
2019-10-01	31.00	31.00	31.00	31.00	0
2019-09-30	31.00	31.00	31.00	31.00	1,533
2019-09-27	31.00	31.00	31.00	31.00	875
2019-09-26	31.00	31.00	31.00	31.00	185
2019-09-25	31.00	31.00	31.00	31.00	0
2019-09-24	31.00	31.00	31.00	31.00	7,418
2019-09-23	31.00	31.00	31.00	31.00	312
2019-09-20	30.50	31.00	30.00	31.00	3,213
2019-09-19	30.50	30.50	30.50	30.50	0
2019-09-18	30.50	30.50	30.50	30.50	97
2019-09-17	30.50	30.50	30.50	30.50	0
2019-09-16	30.50	30.50	30.50	30.50	1,621
2019-09-13	30.50	30.50	30.50	30.50	3,000
2019-09-12	30.50	30.50	30.50	30.50	0
2019-09-11	30.50	30.50	30.50	30.50	17,613
2019-09-10	31.00	31.00	30.50	30.50	3,000
2019-09-09	31.00	31.00	31.00	31.00	0
2019-09-06	31.00	31.00	31.00	31.00	13,071
2019-09-05	31.00	31.00	31.00	31.00	14,065
2019-09-04	31.50	31.50	31.00	31.00	165,299
2019-09-03	31.50	31.50	31.00	31.50	216,817
2019-09-02	32.00	32.00	32.00	32.00	5,012
2019-08-30	33.00	33.00	32.00	33.00	15,000
2019-08-29	33.00	33.00	33.00	33.00	0
2019-08-28	33.00	33.00	33.00	33.00	5,000
2019-08-27	34.00	34.00	33.00	33.00	59,250
2019-08-23	34.00	34.00	34.00	34.00	7,202
2019-08-22	34.00	34.00	34.00	34.00	0
2019-08-21	34.00	34.00	34.00	34.00	87
2019-08-20	34.00	34.00	34.00	34.00	3,000
2019-08-19	34.00	34.00	34.00	34.00	7,000
2019-08-16	34.00	34.00	34.00	34.00	4,982
2019-08-15	34.00	34.00	34.00	34.00	0
2019-08-14	34.00	34.00	34.00	34.00	4,000
2019-08-13	34.00	34.00	34.00	34.00	0
2019-08-12	34.00	34.00	34.00	34.00	14,584
2019-08-09	36.00	36.00	33.50	34.00	26,741
2019-08-08	36.00	36.00	36.00	36.00	5,630
2019-08-07	36.00	36.00	36.00	36.00	138,895
2019-08-06	36.00	36.00	36.00	36.00	27,247
2019-08-05	36.00	36.00	36.00	36.00	0
2019-08-02	36.00	36.00	36.00	36.00	0
2019-08-01	36.00	36.00	36.00	36.00	18,548
2019-07-31	36.00	36.00	36.00	36.00	14,659
2019-07-30	36.00	36.00	36.00	36.00	3,000
2019-07-29	36.00	36.00	36.00	36.00	1,614
2019-07-26	36.00	36.00	36.00	36.00	192,000
2019-07-25	36.00	36.00	36.00	36.00	0
2019-07-24	34.80	36.00	34.80	36.00	46,744
2019-07-23	34.50	34.50	34.50	34.50	30,000
2019-07-22	34.50	34.50	34.50	34.50	18,266
2019-07-19	35.00	35.00	33.50	34.50	35,738
2019-07-18	38.00	38.00	35.00	35.00	130,000
2019-07-17	38.00	38.00	38.00	38.00	4,677
2019-07-16	38.00	38.00	38.00	38.00	302
2019-07-15	38.00	38.00	38.00	38.00	7,750
2019-07-12	38.00	38.00	38.00	38.00	32,691
2019-07-11	38.50	38.50	38.00	38.00	11,676
2019-07-10	38.50	38.50	38.50	38.50	1,060
2019-07-09	38.50	38.50	38.50	38.50	0
2019-07-08	38.50	38.50	38.50	38.50	40,000
2019-07-05	38.50	38.50	38.50	38.50	36,631
2019-07-04	38.50	38.50	38.50	38.50	0
2019-07-03	38.50	38.50	38.50	38.50	781
2019-07-02	38.50	38.50	38.50	38.50	3,052
2019-07-01	38.50	38.50	38.50	38.50	25,978
2019-06-28	38.50	38.50	38.50	38.50	2,967
2019-06-27	38.50	38.50	38.50	38.50	2,577
2019-06-26	38.50	38.50	38.50	38.50	1,584
2019-06-25	38.50	38.50	38.50	38.50	0
2019-06-24	38.50	38.50	38.50	38.50	253
2019-06-21	38.50	38.50	38.50	38.50	47,340
2019-06-20	38.50	38.50	38.50	38.50	5,000
2019-06-19	38.50	38.50	38.50	38.50	5,384
2019-06-18	38.50	38.50	38.50	38.50	35,853
2019-06-17	38.50	38.50	38.50	38.50	62,633
2019-06-14	38.50	38.50	38.50	38.50	4,098
2019-06-13	38.50	38.50	38.50	38.50	14,369
2019-06-12	38.50	38.50	38.50	38.50	0
2019-06-11	38.50	38.50	38.50	38.50	8,685
2019-06-10	38.50	38.50	38.50	38.50	25,674
2019-06-07	38.50	38.50	38.50	38.50	0
2019-06-06	38.50	38.50	38.50	38.50	0
2019-06-05	38.50	38.50	38.50	38.50	0
2019-06-04	38.50	38.50	38.50	38.50	3,862
2019-05-31	38.50	38.50	38.50	38.50	6,000
2019-05-30	39.00	39.00	38.00	38.50	37,530
2019-05-29	39.00	39.00	39.00	39.00	12,506
2019-05-28	39.00	39.00	39.00	39.00	461
2019-05-24	39.00	39.00	39.00	39.00	21,425
2019-05-23	39.00	39.00	39.00	39.00	5,362
2019-05-22	39.00	39.00	39.00	39.00	55,726
2019-05-21	39.00	39.00	39.00	39.00	25,211
2019-05-20	34.50	39.00	34.50	39.00	99,390
2019-05-17	34.50	34.50	34.50	34.50	0
2019-05-16	34.50	34.50	34.50	34.50	17,807
2019-05-15	34.50	34.50	34.50	34.50	83
2019-05-14	34.50	34.50	34.50	34.50	0
2019-05-13	33.50	34.60	33.50	34.50	46,276
2019-05-10	33.50	33.50	33.50	33.50	195
2019-05-09	33.50	33.50	33.50	33.50	2,986
2019-05-08	33.50	33.50	33.50	33.50	0
2019-05-07	33.50	33.50	33.50	33.50	0
2019-05-03	33.50	33.50	33.50	33.50	0
2019-05-02	33.50	33.50	33.50	33.50	0
2019-05-01	33.50	33.50	33.50	33.50	0
2019-04-30	33.50	33.50	33.50	33.50	0
2019-04-29	33.50	33.50	33.50	33.50	0
2019-04-26	33.50	33.50	33.50	33.50	0
2019-04-25	33.50	33.50	33.50	33.50	45,827
2019-04-24	33.50	33.50	33.50	33.50	11,976
2019-04-23	33.00	33.50	33.00	33.50	14,289

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478